KissMeData/044480/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,192600,73346524,1186,1186,1186,1186,2694
20231108,192500,73346524,1186,1186,1186,1186,0
20231108,192400,73346524,1186,1186,1186,1186,0
20231108,192300,73346524,1186,1186,1186,1186,0
20231108,192200,73346524,1186,1186,1186,1186,0
20231108,192100,73346524,1186,1186,1186,1186,0
20231108,192000,73346524,1186,1186,1186,1186,0
20231108,191900,73346524,1186,1186,1186,1186,0
20231108,191800,73346524,1186,1186,1186,1186,0
20231108,191700,73346524,1186,1186,1186,1186,0
20231108,191600,73346524,1186,1186,1186,1186,0
20231108,191500,73346524,1186,1186,1186,1186,0
20231108,191400,73346524,1186,1186,1186,1186,0
20231108,191300,73346524,1186,1186,1186,1186,0
20231108,191200,73346524,1186,1186,1186,1186,0
20231108,191100,73346524,1186,1186,1186,1186,0
20231108,191000,73346524,1186,1186,1186,1186,0
20231108,190900,73346524,1186,1186,1186,1186,0
20231108,190800,73346524,1186,1186,1186,1186,0
20231108,190700,73346524,1186,1186,1186,1186,0
20231108,190600,73346524,1186,1186,1186,1186,0
20231108,190500,73346524,1186,1186,1186,1186,0
20231108,190400,73346524,1186,1186,1186,1186,0
20231108,190300,73346524,1186,1186,1186,1186,0
20231108,190200,73346524,1186,1186,1186,1186,0
20231108,190100,73346524,1186,1186,1186,1186,0
20231108,190000,73346524,1186,1186,1186,1186,0
20231108,185900,73346524,1186,1186,1186,1186,0
20231108,185800,73346524,1186,1186,1186,1186,0
20231108,185700,73346524,1186,1186,1186,1186,0
20231108,185600,73346524,1186,1186,1186,1186,2694
20231108,185500,73346524,1186,1186,1186,1186,0
20231108,185400,73346524,1186,1186,1186,1186,0
20231108,185300,73346524,1186,1186,1186,1186,0
20231108,185200,73346524,1186,1186,1186,1186,0
20231108,185100,73346524,1186,1186,1186,1186,0
20231108,185000,73346524,1186,1186,1186,1186,0
20231108,184900,73346524,1186,1186,1186,1186,0
20231108,184800,73346524,1186,1186,1186,1186,0
20231108,184700,73346524,1186,1186,1186,1186,0
20231108,184600,73346524,1186,1186,1186,1186,0
20231108,184500,73346524,1186,1186,1186,1186,0
20231108,184400,73346524,1186,1186,1186,1186,0
20231108,184300,73346524,1186,1186,1186,1186,0
20231108,184200,73346524,1186,1186,1186,1186,0
20231108,184100,73346524,1186,1186,1186,1186,0
20231108,184000,73346524,1186,1186,1186,1186,0
20231108,183900,73346524,1186,1186,1186,1186,0
20231108,183800,73346524,1186,1186,1186,1186,0
20231108,183700,73346524,1186,1186,1186,1186,0
20231108,183600,73346524,1186,1186,1186,1186,0
20231108,183500,73346524,1186,1186,1186,1186,0
20231108,183400,73346524,1186,1186,1186,1186,0
20231108,183300,73346524,1186,1186,1186,1186,0
20231108,183200,73346524,1186,1186,1186,1186,0
20231108,183100,73346524,1186,1186,1186,1186,0
20231108,183000,73346524,1186,1186,1186,1186,0
20231108,182900,73346524,1186,1186,1186,1186,0
20231108,182800,73346524,1186,1186,1186,1186,0
20231108,182700,73346524,1186,1186,1186,1186,0
20231108,182600,73346524,1186,1186,1186,1186,2694
20231108,182500,73346524,1186,1186,1186,1186,0
20231108,182400,73346524,1186,1186,1186,1186,0
20231108,182300,73346524,1186,1186,1186,1186,0
20231108,182200,73346524,1186,1186,1186,1186,0
20231108,182100,73346524,1186,1186,1186,1186,0
20231108,182000,73346524,1186,1186,1186,1186,0
20231108,181900,73346524,1186,1186,1186,1186,0
20231108,181800,73346524,1186,1186,1186,1186,0
20231108,181700,73346524,1186,1186,1186,1186,0
20231108,181600,73346524,1186,1186,1186,1186,0
20231108,181500,73346524,1186,1186,1186,1186,0
20231108,181400,73346524,1186,1186,1186,1186,0
20231108,181300,73346524,1186,1186,1186,1186,0
20231108,181200,73346524,1186,1186,1186,1186,0
20231108,181100,73346524,1186,1186,1186,1186,0
20231108,181000,73346524,1186,1186,1186,1186,0
20231108,180900,73346524,1186,1186,1186,1186,0
20231108,180800,73346524,1186,1186,1186,1186,0
20231108,180700,73346524,1186,1186,1186,1186,0
20231108,180600,73346524,1186,1186,1186,1186,0
20231108,180500,73346524,1186,1186,1186,1186,0
20231108,180400,73346524,1186,1186,1186,1186,0
20231108,180300,73346524,1186,1186,1186,1186,0
20231108,180200,73346524,1186,1186,1186,1186,0
20231108,180100,73346524,1186,1186,1186,1186,0
20231108,180000,73346524,1186,1186,1186,1186,0
20231108,175900,73346524,1186,1186,1186,1186,0
20231108,175800,73346524,1186,1186,1186,1186,0
20231108,175700,73346524,1186,1186,1186,1186,0
20231108,175600,73346524,1186,1186,1186,1186,2694
20231108,175500,73346524,1186,1186,1186,1186,0
20231108,175400,73346524,1186,1186,1186,1186,0
20231108,175300,73346524,1186,1186,1186,1186,0
20231108,175200,73346524,1186,1186,1186,1186,0
20231108,175100,73346524,1186,1186,1186,1186,0
20231108,175000,73346524,1186,1186,1186,1186,0
20231108,174900,73346524,1186,1186,1186,1186,0
20231108,174800,73346524,1186,1186,1186,1186,0
20231108,174700,73346524,1186,1186,1186,1186,0
20231108,174600,73346524,1186,1186,1186,1186,0
20231108,174500,73346524,1186,1186,1186,1186,0
20231108,174400,73346524,1186,1186,1186,1186,0
20231108,174300,73346524,1186,1186,1186,1186,0
20231108,174200,73346524,1186,1186,1186,1186,0
20231108,174100,73346524,1186,1186,1186,1186,0
20231108,174000,73346524,1186,1186,1186,1186,0
20231108,173900,73346524,1186,1186,1186,1186,0
20231108,173800,73346524,1186,1186,1186,1186,0
20231108,173700,73346524,1186,1186,1186,1186,0
20231108,173600,73346524,1186,1186,1186,1186,0
20231108,173500,73346524,1186,1186,1186,1186,0
20231108,173400,73346524,1186,1186,1186,1186,0
20231108,173300,73346524,1186,1186,1186,1186,0
20231108,173200,73346524,1186,1186,1186,1186,0
20231108,173100,73346524,1186,1186,1186,1186,0
20231108,173000,73346524,1186,1186,1186,1186,0
20231108,172900,73346524,1186,1186,1186,1186,0
20231108,172800,73346524,1186,1186,1186,1186,0
20231108,172700,73346524,1186,1186,1186,1186,0
20231108,172600,73346524,1186,1186,1186,1186,2694
20231108,172500,73346524,1186,1186,1186,1186,0
20231108,172400,73346524,1186,1186,1186,1186,0
20231108,172300,73346524,1186,1186,1186,1186,0
20231108,172200,73346524,1186,1186,1186,1186,0
20231108,172100,73346524,1186,1186,1186,1186,0
20231108,172000,73346524,1186,1186,1186,1186,0
20231108,171900,73346524,1186,1186,1186,1186,0
20231108,171800,73346524,1186,1186,1186,1186,0
20231108,171700,73346524,1186,1186,1186,1186,0
20231108,171600,73346524,1186,1186,1186,1186,0
20231108,171500,73346524,1186,1186,1186,1186,0
20231108,171400,73346524,1186,1186,1186,1186,0
20231108,171300,73346524,1186,1186,1186,1186,0
20231108,171200,73346524,1186,1186,1186,1186,0
20231108,171100,73346524,1186,1186,1186,1186,0
20231108,171000,73346524,1186,1186,1186,1186,0
20231108,170900,73346524,1186,1186,1186,1186,0
20231108,170800,73346524,1186,1186,1186,1186,0
20231108,170700,73346524,1186,1186,1186,1186,0
20231108,170600,73346524,1186,1186,1186,1186,0
20231108,170500,73346524,1186,1186,1186,1186,0
20231108,170400,73346524,1186,1186,1186,1186,0
20231108,170300,73346524,1186,1186,1186,1186,0
20231108,170200,73346524,1186,1186,1186,1186,0
20231108,170100,73346524,1186,1186,1186,1186,0
20231108,170000,73346524,1186,1186,1186,1186,0
20231108,165900,73346524,1186,1186,1186,1186,0
20231108,165800,73346524,1186,1186,1186,1186,0
20231108,165700,73346524,1186,1186,1186,1186,0
20231108,165600,73346524,1186,1186,1186,1186,2694
20231108,165500,73346524,1186,1186,1186,1186,0
20231108,165400,73346524,1186,1186,1186,1186,0
20231108,165300,73346524,1186,1186,1186,1186,0
20231108,165200,73346524,1186,1186,1186,1186,0
20231108,165100,73346524,1186,1186,1186,1186,0
20231108,165000,73346524,1186,1186,1186,1186,0
20231108,164900,73346524,1186,1186,1186,1186,0
20231108,164800,73346524,1186,1186,1186,1186,0
20231108,164700,73346524,1186,1186,1186,1186,0
20231108,164600,73346524,1186,1186,1186,1186,0
20231108,164500,73346524,1186,1186,1186,1186,0
20231108,164400,73346524,1186,1186,1186,1186,0
20231108,164300,73346524,1186,1186,1186,1186,0
20231108,164200,73346524,1186,1186,1186,1186,0
20231108,164100,73346524,1186,1186,1186,1186,0
20231108,164000,73346524,1186,1186,1186,1186,0
20231108,163900,73346524,1186,1186,1186,1186,0
20231108,163800,73346524,1186,1186,1186,1186,0
20231108,163700,73346524,1186,1186,1186,1186,0
20231108,163600,73346524,1186,1186,1186,1186,0
20231108,163500,73346524,1186,1186,1186,1186,0
20231108,163400,73346524,1186,1186,1186,1186,0
20231108,163300,73346524,1186,1186,1186,1186,0
20231108,163200,73346524,1186,1186,1186,1186,0
20231108,163100,73346524,1186,1186,1186,1186,0
20231108,163000,73346524,1186,1186,1186,1186,0
20231108,162900,73346524,1186,1186,1186,1186,0
20231108,162800,73346524,1186,1186,1186,1186,0
20231108,162700,73346524,1186,1186,1186,1186,0
20231108,162600,73346524,1186,1186,1186,1186,2694
20231108,162500,73346524,1186,1186,1186,1186,0
20231108,162400,73346524,1186,1186,1186,1186,0
20231108,162300,73346524,1186,1186,1186,1186,0
20231108,162200,73346524,1186,1186,1186,1186,0
20231108,162100,73346524,1186,1186,1186,1186,0
20231108,162000,73346524,1186,1186,1186,1186,0
20231108,161900,73346524,1186,1186,1186,1186,0
20231108,161800,73346524,1186,1186,1186,1186,0
20231108,161700,73346524,1186,1186,1186,1186,0
20231108,161600,73346524,1186,1186,1186,1186,0
20231108,161500,73346524,1186,1186,1186,1186,0
20231108,161400,73346524,1186,1186,1186,1186,0
20231108,161300,73346524,1186,1186,1186,1186,0
20231108,161200,73346524,1186,1186,1186,1186,0
20231108,161100,73346524,1186,1186,1186,1186,0
20231108,161000,73346524,1186,1186,1186,1186,0
20231108,160900,73346524,1186,1186,1186,1186,0
20231108,160800,73346524,1186,1186,1186,1186,0
20231108,160700,73346524,1186,1186,1186,1186,0
20231108,160600,73346524,1186,1186,1186,1186,0
20231108,160500,73346524,1186,1186,1186,1186,0
20231108,160400,73346524,1186,1186,1186,1186,0
20231108,160300,73346524,1186,1186,1186,1186,0
20231108,160200,73346524,1186,1186,1186,1186,0
20231108,160100,73346524,1186,1186,1186,1186,0
20231108,160000,73346524,1186,1186,1186,1186,0
20231108,155900,73346524,1186,1186,1186,1186,0
20231108,155800,73346524,1186,1186,1186,1186,0
20231108,155700,73346524,1186,1186,1186,1186,0
20231108,155600,73346524,1186,1186,1186,1186,2694
20231108,155500,73346524,1186,1186,1186,1186,0
20231108,155400,73346524,1186,1186,1186,1186,0
20231108,155300,73346524,1186,1186,1186,1186,0
20231108,155200,73346524,1186,1186,1186,1186,0
20231108,155100,73346524,1186,1186,1186,1186,0
20231108,155000,73346524,1186,1186,1186,1186,0
20231108,154900,73346524,1186,1186,1186,1186,0
20231108,154800,73346524,1186,1186,1186,1186,0
20231108,154700,73346524,1186,1186,1186,1186,0
20231108,154600,73346524,1186,1186,1186,1186,0
20231108,154500,73346524,1186,1186,1186,1186,0
20231108,154400,73346524,1186,1186,1186,1186,0
20231108,154300,73346524,1186,1186,1186,1186,0
20231108,154200,73346524,1186,1186,1186,1186,0
20231108,154100,73346524,1186,1186,1186,1186,0
20231108,154000,73346524,1186,1186,1186,1186,0
20231108,153900,73346524,1186,1186,1186,1186,0
20231108,153800,73346524,1186,1186,1186,1186,0
20231108,153700,73346524,1186,1186,1186,1186,0
20231108,153600,73346524,1186,1186,1186,1186,0
20231108,153500,73346524,1186,1186,1186,1186,0
20231108,153400,73346524,1186,1186,1186,1186,0
20231108,153300,73346524,1186,1186,1186,1186,0
20231108,153200,73346524,1186,1186,1186,1186,0
20231108,153100,73346524,1186,1186,1186,1186,0
20231108,153000,73346524,1186,1186,1186,1186,2694
20231108,152900,70151440,1203,1203,1203,1203,0
20231108,152800,70151440,1203,1203,1203,1203,0
20231108,152700,70151440,1203,1203,1203,1203,0
20231108,152600,70151440,1203,1203,1203,1203,0
20231108,152500,70151440,1203,1203,1203,1203,0
20231108,152400,70151440,1203,1203,1203,1203,0
20231108,152300,70151440,1203,1203,1203,1203,0
20231108,152200,70151440,1203,1203,1203,1203,0
20231108,152100,70151440,1203,1203,1203,1203,0
20231108,152000,70151440,1203,1203,1203,1203,0
20231108,151900,70151440,1203,1203,1203,1203,0
20231108,151800,70151440,1203,1203,1203,1203,1
20231108,151700,70150237,1203,1203,1203,1203,1
20231108,151600,70149034,1203,1203,1203,1203,5
20231108,151500,70143019,1203,1202,1203,1202,19
20231108,151400,70120179,1202,1202,1202,1202,1
20231108,151300,70118977,1202,1200,1203,1200,75
20231108,151200,70028967,1201,1200,1201,1200,87
20231108,151100,69924566,1200,1198,1200,1198,2343
20231108,151000,67112974,1198,1198,1198,1198,1
20231108,150900,67111776,1198,1197,1198,1196,44
20231108,150800,67059149,1198,1198,1198,1198,0
20231108,150700,67059149,1198,1199,1200,1198,184
20231108,150600,66838365,1200,1198,1200,1198,401
20231108,150500,66357778,1198,1198,1198,1198,0
20231108,150400,66357778,1198,1198,1198,1198,1
20231108,150300,66356580,1198,1198,1198,1198,1
20231108,150200,66355382,1198,1198,1198,1198,0
20231108,150100,66355382,1198,1198,1198,1198,1
20231108,150000,66354184,1198,1198,1198,1198,1
20231108,145900,66352986,1198,1198,1198,1198,0
20231108,145800,66352986,1198,1198,1198,1198,1
20231108,145700,66351788,1198,1198,1198,1198,1
20231108,145600,66350590,1198,1198,1198,1198,0
20231108,145500,66350590,1198,1198,1198,1198,1
20231108,145400,66349392,1198,1198,1198,1198,1
20231108,145300,66348194,1198,1198,1198,1198,0
20231108,145200,66348194,1198,1198,1198,1198,1
20231108,145100,66346996,1198,1198,1198,1198,1
20231108,145000,66345798,1198,1197,1198,1197,4
20231108,144900,66341009,1197,1197,1197,1197,1
20231108,144800,66339812,1198,1191,1198,1191,114
20231108,144700,66204022,1181,1189,1189,1181,3000
20231108,144600,62645918,1199,1199,1199,1199,1
20231108,144500,62644719,1199,1199,1199,1199,1
20231108,144400,62643520,1199,1199,1199,1199,0
20231108,144300,62643520,1199,1199,1199,1199,1
20231108,144200,62642321,1199,1199,1199,1199,1
20231108,144100,62641122,1199,1199,1199,1199,0
20231108,144000,62641122,1199,1199,1199,1199,1
20231108,143900,62639923,1200,1199,1200,1186,4051
20231108,143800,57822433,1200,1202,1202,1200,3
20231108,143700,57818830,1203,1203,1203,1203,1
20231108,143600,57817627,1202,1203,1203,1190,3001
20231108,143500,54236725,1204,1204,1204,1204,0
20231108,143400,54236725,1204,1204,1204,1204,1
20231108,143300,54235521,1204,1204,1204,1204,1
20231108,143200,54234317,1204,1204,1204,1204,1
20231108,143100,54233113,1204,1204,1204,1204,0
20231108,143000,54233113,1204,1204,1204,1204,1
20231108,142900,54231909,1204,1204,1204,1204,70
20231108,142800,54147629,1204,1204,1204,1204,91
20231108,142700,54038065,1204,1204,1204,1204,1
20231108,142600,54036861,1204,1204,1204,1204,1
20231108,142500,54035657,1204,1204,1204,1204,10
20231108,142400,54023617,1204,1204,1204,1204,6
20231108,142300,54016393,1206,1206,1206,1206,1
20231108,142200,54015187,1206,1206,1206,1206,0
20231108,142100,54015187,1206,1206,1206,1206,1
20231108,142000,54013981,1206,1206,1206,1206,1
20231108,141900,54012775,1206,1206,1206,1206,0
20231108,141800,54012775,1206,1206,1206,1206,1
20231108,141700,54011569,1206,1205,1206,1205,301
20231108,141600,53648576,1205,1205,1205,1205,300
20231108,141500,53287076,1205,1205,1205,1205,1
20231108,141400,53285871,1205,1205,1205,1205,3
20231108,141300,53282256,1206,1206,1206,1206,0
20231108,141200,53282256,1206,1206,1206,1206,2
20231108,141100,53279844,1207,1208,1208,1207,3
20231108,141000,53276222,1210,1210,1210,1210,0
20231108,140900,53276222,1210,1210,1210,1210,1
20231108,140800,53275012,1210,1209,1210,1209,2
20231108,140700,53272593,1210,1210,1210,1210,0
20231108,140600,53272593,1210,1210,1210,1210,2
20231108,140500,53270173,1212,1212,1212,1212,1
20231108,140400,53268961,1212,1212,1212,1212,0
20231108,140300,53268961,1212,1212,1212,1212,1
20231108,140200,53267749,1212,1212,1212,1212,1
20231108,140100,53266537,1212,1212,1212,1212,489
20231108,140000,52673869,1213,1213,1213,1213,0
20231108,135900,52673869,1213,1213,1213,1213,68
20231108,135800,52591385,1212,1212,1212,1212,0
20231108,135700,52591385,1212,1212,1212,1212,8
20231108,135600,52581689,1212,1212,1212,1212,1
20231108,135500,52580477,1212,1211,1212,1211,4
20231108,135400,52575632,1211,1212,1212,1211,132
20231108,135300,52415649,1212,1212,1212,1212,0
20231108,135200,52415649,1212,1212,1212,1212,0
20231108,135100,52415649,1212,1212,1212,1212,0
20231108,135000,52415649,1212,1212,1212,1212,0
20231108,134900,52415649,1212,1212,1212,1212,0
20231108,134800,52415649,1212,1212,1212,1212,0
20231108,134700,52415649,1212,1212,1212,1212,0
20231108,134600,52415649,1212,1212,1212,1212,0
20231108,134500,52415649,1212,1212,1212,1212,0
20231108,134400,52415649,1212,1212,1212,1212,0
20231108,134300,52415649,1212,1212,1212,1212,0
20231108,134200,52415649,1212,1212,1212,1212,0
20231108,134100,52415649,1212,1212,1212,1212,0
20231108,134000,52415649,1212,1212,1212,1212,0
20231108,133900,52415649,1212,1212,1212,1212,0
20231108,133800,52415649,1212,1212,1212,1212,0
20231108,133700,52415649,1212,1212,1212,1212,0
20231108,133600,52415649,1212,1212,1212,1212,0
20231108,133500,52415649,1212,1212,1212,1212,1
20231108,133400,52414437,1216,1212,1216,1212,50
20231108,133300,52353729,1212,1212,1212,1212,0
20231108,133200,52353729,1212,1212,1212,1212,1
20231108,133100,52352517,1212,1212,1212,1212,1
20231108,133000,52351305,1211,1212,1212,1211,69
20231108,132900,52267678,1212,1212,1212,1212,1
20231108,132800,52266466,1212,1212,1212,1212,1
20231108,132700,52265254,1212,1212,1212,1212,0
20231108,132600,52265254,1212,1212,1212,1212,1
20231108,132500,52264042,1212,1212,1212,1212,1
20231108,132400,52262830,1212,1212,1212,1212,0
20231108,132300,52262830,1212,1212,1212,1212,35
20231108,132200,52220410,1212,1212,1212,1212,1
20231108,132100,52219198,1212,1212,1212,1212,0
20231108,132000,52219198,1212,1212,1212,1212,1
20231108,131900,52217986,1212,1212,1212,1212,1
20231108,131800,52216774,1212,1212,1212,1212,5
20231108,131700,52210714,1212,1212,1212,1212,0
20231108,131600,52210714,1212,1212,1212,1212,0
20231108,131500,52210714,1212,1212,1212,1212,0
20231108,131400,52210714,1212,1212,1212,1212,1
20231108,131300,52209502,1204,1204,1204,1204,0
20231108,131200,52209502,1204,1204,1204,1204,0
20231108,131100,52209502,1204,1204,1204,1204,0
20231108,131000,52209502,1204,1204,1204,1204,0
20231108,130900,52209502,1204,1212,1212,1204,40
20231108,130800,52161235,1213,1213,1213,1213,0
20231108,130700,52161235,1213,1213,1213,1213,1
20231108,130600,52160022,1219,1219,1219,1219,0
20231108,130500,52160022,1219,1218,1219,1218,3
20231108,130400,52156367,1214,1215,1215,1214,2
20231108,130300,52153938,1219,1217,1219,1213,53
20231108,130200,52089397,1214,1214,1214,1214,1
20231108,130100,52088183,1219,1219,1219,1219,0
20231108,130000,52088183,1219,1219,1219,1219,0
20231108,125900,52088183,1219,1219,1219,1219,0
20231108,125800,52088183,1219,1212,1219,1202,48
20231108,125700,52030135,1202,1204,1204,1202,510
20231108,125600,51417095,1203,1212,1212,1203,10
20231108,125500,51405020,1212,1212,1212,1212,0
20231108,125400,51405020,1212,1212,1212,1212,11
20231108,125300,51391688,1221,1221,1221,1221,0
20231108,125200,51391688,1221,1220,1221,1220,50
20231108,125100,51330685,1222,1221,1222,1221,1300
20231108,125000,49742285,1223,1223,1223,1223,0
20231108,124900,49742285,1223,1223,1223,1223,0
20231108,124800,49742285,1223,1223,1223,1223,0
20231108,124700,49742285,1223,1223,1223,1223,0
20231108,124600,49742285,1223,1223,1223,1223,0
20231108,124500,49742285,1223,1223,1223,1223,0
20231108,124400,49742285,1223,1223,1223,1223,0
20231108,124300,49742285,1223,1223,1223,1223,0
20231108,124200,49742285,1223,1223,1223,1223,0
20231108,124100,49742285,1223,1223,1223,1223,0
20231108,124000,49742285,1223,1223,1223,1223,0
20231108,123900,49742285,1223,1223,1225,1211,237
20231108,123800,49452140,1213,1224,1225,1213,77
20231108,123700,49357829,1224,1222,1225,1212,31
20231108,123600,49319916,1222,1215,1222,1212,49
20231108,123500,49260486,1226,1226,1226,1226,0
20231108,123400,49260486,1226,1226,1226,1226,0
20231108,123300,49260486,1226,1226,1226,1226,0
20231108,123200,49260486,1226,1226,1226,1226,0
20231108,123100,49260486,1226,1226,1226,1226,0
20231108,123000,49260486,1226,1226,1226,1226,0
20231108,122900,49260486,1226,1226,1226,1226,0
20231108,122800,49260486,1226,1226,1226,1226,0
20231108,122700,49260486,1226,1226,1226,1226,0
20231108,122600,49260486,1226,1226,1226,1226,0
20231108,122500,49260486,1226,1226,1226,1226,0
20231108,122400,49260486,1226,1226,1226,1226,0
20231108,122300,49260486,1226,1226,1226,1226,0
20231108,122200,49260486,1226,1226,1226,1226,0
20231108,122100,49260486,1226,1226,1226,1226,0
20231108,122000,49260486,1226,1226,1226,1226,0
20231108,121900,49260486,1226,1226,1226,1226,0
20231108,121800,49260486,1226,1226,1226,1226,2
20231108,121700,49258034,1215,1216,1228,1215,3
20231108,121600,49254375,1228,1228,1228,1228,1
20231108,121500,49253147,1217,1217,1217,1217,1
20231108,121400,49251930,1228,1228,1228,1218,3
20231108,121300,49248256,1219,1219,1219,1219,1
20231108,121200,49247037,1228,1228,1228,1228,0
20231108,121100,49247037,1228,1228,1228,1228,0
20231108,121000,49247037,1228,1228,1228,1228,0
20231108,120900,49247037,1228,1228,1228,1228,0
20231108,120800,49247037,1228,1228,1228,1228,0
20231108,120700,49247037,1228,1228,1228,1228,0
20231108,120600,49247037,1228,1227,1228,1227,4
20231108,120500,49242128,1221,1221,1221,1221,0
20231108,120400,49242128,1221,1221,1221,1221,5
20231108,120300,49236023,1220,1220,1220,1220,0
20231108,120200,49236023,1220,1220,1220,1220,1
20231108,120100,49234803,1227,1227,1227,1227,0
20231108,120000,49234803,1227,1227,1227,1227,0
20231108,115900,49234803,1227,1227,1227,1227,0
20231108,115800,49234803,1227,1227,1227,1221,3
20231108,115700,49231128,1222,1222,1222,1222,1
20231108,115600,49229906,1227,1227,1227,1227,0
20231108,115500,49229906,1227,1210,1227,1210,10
20231108,115400,49217702,1212,1217,1217,1198,18
20231108,115300,49196010,1228,1214,1228,1214,8
20231108,115200,49186242,1212,1210,1212,1210,2
20231108,115100,49183820,1208,1222,1222,1196,3188
20231108,115000,45337399,1229,1229,1229,1229,0
20231108,114900,45337399,1229,1229,1229,1229,0
20231108,114800,45337399,1229,1229,1229,1229,1
20231108,114700,45336170,1223,1224,1224,1223,2
20231108,114600,45333723,1225,1225,1225,1225,0
20231108,114500,45333723,1225,1225,1225,1225,0
20231108,114400,45333723,1225,1229,1229,1225,3
20231108,114300,45330040,1228,1228,1228,1228,0
20231108,114200,45330040,1228,1228,1228,1228,0
20231108,114100,45330040,1228,1228,1228,1228,1
20231108,114000,45328812,1226,1222,1229,1222,5
20231108,113900,45322680,1222,1226,1226,1222,29
20231108,113800,45287234,1228,1228,1228,1228,0
20231108,113700,45287234,1228,1228,1228,1228,0
20231108,113600,45287234,1228,1228,1228,1228,1
20231108,113500,45286006,1231,1231,1231,1231,0
20231108,113400,45286006,1231,1231,1231,1229,8
20231108,113300,45276164,1229,1229,1229,1229,1
20231108,113200,45274935,1233,1230,1233,1230,6
20231108,113100,45267548,1233,1231,1233,1231,4
20231108,113000,45262620,1230,1234,1234,1230,3203
20231108,112900,41310252,1234,1231,1234,1231,382
20231108,112800,40839872,1229,1230,1231,1229,493
20231108,112700,40233288,1230,1222,1230,1222,1020
20231108,112600,38981886,1222,1219,1222,1218,815
20231108,112500,37988689,1219,1214,1219,1214,406
20231108,112400,37494252,1214,1210,1214,1210,716
20231108,112300,36626252,1210,1210,1210,1210,1
20231108,112200,36625042,1210,1210,1210,1210,1
20231108,112100,36623832,1210,1210,1210,1210,0
20231108,112000,36623832,1210,1211,1211,1210,4
20231108,111900,36618991,1210,1210,1210,1209,10
20231108,111800,36606892,1210,1209,1210,1209,7
20231108,111700,36598428,1200,1210,1211,1200,680
20231108,111600,35782122,1211,1211,1211,1211,2
20231108,111500,35779700,1212,1212,1212,1212,0
20231108,111400,35779700,1212,1212,1212,1211,35
20231108,111300,35737313,1213,1213,1213,1213,1
20231108,111200,35736100,1211,1211,1211,1211,0
20231108,111100,35736100,1211,1211,1211,1211,48
20231108,111000,35677972,1211,1210,1211,1210,2
20231108,110900,35675551,1211,1211,1211,1211,1
20231108,110800,35674340,1212,1212,1212,1212,1
20231108,110700,35673128,1212,1212,1212,1212,1
20231108,110600,35671916,1212,1212,1212,1212,2
20231108,110500,35669492,1213,1201,1213,1201,904
20231108,110400,34583730,1201,1201,1201,1201,48
20231108,110300,34526082,1201,1201,1201,1201,0
20231108,110200,34526082,1201,1201,1201,1201,39
20231108,110100,34479243,1201,1201,1201,1201,18
20231108,110000,34457625,1201,1201,1201,1201,9
20231108,105900,34446816,1201,1201,1201,1201,1326
20231108,105800,32854290,1201,1201,1201,1201,9
20231108,105700,32843481,1201,1201,1201,1201,9
20231108,105600,32832672,1201,1201,1201,1201,10
20231108,105500,32820662,1201,1201,1201,1201,184
20231108,105400,32599678,1201,1201,1201,1201,0
20231108,105300,32599678,1201,1201,1201,1201,1
20231108,105200,32598477,1201,1201,1201,1201,1
20231108,105100,32597276,1201,1201,1201,1201,0
20231108,105000,32597276,1201,1201,1201,1201,1
20231108,104900,32596075,1200,1201,1201,1200,2
20231108,104800,32593674,1201,1201,1201,1201,0
20231108,104700,32593674,1201,1201,1201,1201,1
20231108,104600,32592473,1201,1201,1201,1201,1
20231108,104500,32591272,1201,1200,1201,1194,9
20231108,104400,32580492,1201,1201,1201,1201,1
20231108,104300,32579291,1201,1201,1201,1201,43
20231108,104200,32527648,1201,1201,1201,1201,0
20231108,104100,32527648,1201,1201,1201,1201,2
20231108,104000,32525246,1200,1200,1200,1200,160
20231108,103900,32333246,1200,1200,1200,1200,0
20231108,103800,32333246,1200,1200,1200,1200,1
20231108,103700,32332046,1200,1200,1200,1200,11
20231108,103600,32318846,1200,1200,1200,1200,0
20231108,103500,32318846,1200,1200,1200,1200,1
20231108,103400,32317646,1200,1200,1200,1200,1
20231108,103300,32316446,1200,1200,1200,1200,1
20231108,103200,32315246,1200,1200,1200,1200,0
20231108,103100,32315246,1200,1200,1200,1200,1
20231108,103000,32314046,1200,1200,1200,1200,1
20231108,102900,32312846,1200,1200,1200,1200,0
20231108,102800,32312846,1200,1200,1200,1200,2
20231108,102700,32310446,1200,1200,1200,1200,1
20231108,102600,32309246,1200,1201,1201,1200,242
20231108,102500,32018815,1201,1200,1201,1200,210
20231108,102400,31766804,1200,1199,1200,1199,34
20231108,102300,31726037,1197,1191,1197,1191,2035
20231108,102200,29302346,1201,1201,1201,1192,22
20231108,102100,29275970,1201,1200,1201,1200,94
20231108,102000,29163139,1200,1200,1200,1200,0
20231108,101900,29163139,1200,1200,1200,1200,1
20231108,101800,29161939,1200,1200,1200,1200,1
20231108,101700,29160739,1200,1200,1200,1200,0
20231108,101600,29160739,1200,1200,1200,1200,3
20231108,101500,29157139,1200,1200,1200,1200,1
20231108,101400,29155939,1200,1200,1200,1200,4
20231108,101300,29151139,1200,1200,1200,1200,21
20231108,101200,29125939,1200,1200,1200,1200,1
20231108,101100,29124739,1200,1200,1200,1200,0
20231108,101000,29124739,1200,1200,1200,1200,1
20231108,100900,29123539,1200,1200,1200,1200,1
20231108,100800,29122339,1200,1200,1200,1200,0
20231108,100700,29122339,1200,1200,1200,1200,1
20231108,100600,29121139,1199,1199,1199,1199,1
20231108,100500,29119940,1189,1189,1189,1189,0
20231108,100400,29119940,1189,1199,1199,1189,1001
20231108,100300,27928053,1199,1199,1199,1199,1
20231108,100200,27926854,1200,1199,1200,1198,107
20231108,100100,27798565,1199,1199,1199,1199,1
20231108,100000,27797366,1200,1198,1200,1198,74
20231108,095900,27708651,1199,1199,1199,1199,0
20231108,095800,27708651,1199,1199,1199,1199,1
20231108,095700,27707452,1200,1200,1200,1200,1
20231108,095600,27706252,1191,1193,1193,1191,1691
20231108,095500,25689792,1193,1201,1201,1193,3296
20231108,095400,21757637,1201,1201,1201,1201,1
20231108,095300,21756436,1194,1197,1197,1194,305
20231108,095200,21392260,1198,1201,1201,1198,352
20231108,095100,20969512,1201,1202,1202,1199,18
20231108,095000,20947895,1203,1203,1203,1203,0
20231108,094900,20947895,1203,1206,1206,1203,2
20231108,094800,20945486,1207,1207,1207,1207,1
20231108,094700,20944279,1207,1207,1207,1204,5
20231108,094600,20938250,1208,1209,1209,1208,2
20231108,094500,20935833,1208,1206,1212,1206,1002
20231108,094400,19727413,1206,1204,1206,1204,2
20231108,094300,19725003,1204,1204,1204,1204,1
20231108,094200,19723799,1203,1203,1203,1203,1
20231108,094100,19722596,1204,1204,1204,1204,1
20231108,094000,19721392,1204,1204,1204,1204,0
20231108,093900,19721392,1204,1204,1204,1204,1
20231108,093800,19720188,1206,1206,1206,1206,1
20231108,093700,19718982,1206,1206,1206,1206,1
20231108,093600,19717776,1206,1207,1207,1201,1501
20231108,093500,17911007,1207,1212,1212,1207,13
20231108,093400,17895295,1211,1211,1211,1211,0
20231108,093300,17895295,1211,1211,1211,1211,0
20231108,093200,17895295,1211,1211,1211,1211,1
20231108,093100,17894084,1214,1212,1214,1212,9
20231108,093000,17883170,1213,1215,1215,1213,3
20231108,092900,17879528,1216,1216,1216,1213,5
20231108,092800,17873454,1217,1217,1217,1217,500
20231108,092700,17264954,1213,1214,1217,1213,9
20231108,092600,17254014,1217,1216,1217,1214,45
20231108,092500,17199293,1217,1213,1217,1212,48
20231108,092400,17140935,1217,1217,1217,1214,1016
20231108,092300,15904480,1216,1217,1217,1216,2
20231108,092200,15902047,1210,1217,1217,1210,2
20231108,092100,15899620,1216,1212,1216,1211,8
20231108,092000,15889917,1213,1213,1213,1213,0
20231108,091900,15889917,1213,1218,1220,1213,204
20231108,091800,15642453,1218,1206,1218,1206,520
20231108,091700,15013658,1206,1203,1206,1203,4001
20231108,091600,10197575,1203,1203,1203,1203,1000
20231108,091500,8994575,1204,1204,1204,1204,1
20231108,091400,8993371,1204,1204,1204,1204,1
20231108,091300,8992167,1204,1204,1204,1204,0
20231108,091200,8992167,1204,1200,1204,1200,538
20231108,091100,8346563,1200,1194,1200,1194,3
20231108,091000,8342969,1194,1197,1197,1194,803
20231108,090900,7381784,1197,1197,1200,1197,1100
20231108,090800,6064985,1197,1209,1209,1193,209
20231108,090700,5814238,1212,1212,1212,1212,0
20231108,090600,5814238,1212,1212,1219,1212,503
20231108,090500,5201109,1220,1220,1220,1220,0
20231108,090400,5201109,1220,1220,1220,1220,0
20231108,090300,5201109,1220,1208,1220,1208,18
20231108,090200,5179191,1206,1200,1206,1195,2359
20231108,090100,2348400,1200,1200,1200,1200,33
20231108,090000,2308800,1200,1200,1200,1200,1924