KissMeData/097780/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,200300,42567973,1054,1054,1054,1054,639
20231114,200200,42567973,1054,1054,1054,1054,0
20231114,200100,42567973,1054,1054,1054,1054,0
20231114,200000,42567973,1054,1054,1054,1054,0
20231114,195900,42567973,1054,1054,1054,1054,0
20231114,195800,42567973,1054,1054,1054,1054,0
20231114,195700,42567973,1054,1054,1054,1054,0
20231114,195600,42567973,1054,1054,1054,1054,0
20231114,195500,42567973,1054,1054,1054,1054,0
20231114,195400,42567973,1054,1054,1054,1054,0
20231114,195300,42567973,1054,1054,1054,1054,0
20231114,195200,42567973,1054,1054,1054,1054,0
20231114,195100,42567973,1054,1054,1054,1054,0
20231114,195000,42567973,1054,1054,1054,1054,0
20231114,194900,42567973,1054,1054,1054,1054,0
20231114,194800,42567973,1054,1054,1054,1054,0
20231114,194700,42567973,1054,1054,1054,1054,0
20231114,194600,42567973,1054,1054,1054,1054,0
20231114,194500,42567973,1054,1054,1054,1054,0
20231114,194400,42567973,1054,1054,1054,1054,0
20231114,194300,42567973,1054,1054,1054,1054,0
20231114,194200,42567973,1054,1054,1054,1054,0
20231114,194100,42567973,1054,1054,1054,1054,0
20231114,194000,42567973,1054,1054,1054,1054,0
20231114,193900,42567973,1054,1054,1054,1054,0
20231114,193800,42567973,1054,1054,1054,1054,0
20231114,193700,42567973,1054,1054,1054,1054,0
20231114,193600,42567973,1054,1054,1054,1054,0
20231114,193500,42567973,1054,1054,1054,1054,0
20231114,193400,42567973,1054,1054,1054,1054,0
20231114,193300,42567973,1054,1054,1054,1054,639
20231114,193200,42567973,1054,1054,1054,1054,0
20231114,193100,42567973,1054,1054,1054,1054,0
20231114,193000,42567973,1054,1054,1054,1054,0
20231114,192900,42567973,1054,1054,1054,1054,0
20231114,192800,42567973,1054,1054,1054,1054,0
20231114,192700,42567973,1054,1054,1054,1054,0
20231114,192600,42567973,1054,1054,1054,1054,0
20231114,192500,42567973,1054,1054,1054,1054,0
20231114,192400,42567973,1054,1054,1054,1054,0
20231114,192300,42567973,1054,1054,1054,1054,0
20231114,192200,42567973,1054,1054,1054,1054,0
20231114,192100,42567973,1054,1054,1054,1054,0
20231114,192000,42567973,1054,1054,1054,1054,0
20231114,191900,42567973,1054,1054,1054,1054,0
20231114,191800,42567973,1054,1054,1054,1054,0
20231114,191700,42567973,1054,1054,1054,1054,0
20231114,191600,42567973,1054,1054,1054,1054,0
20231114,191500,42567973,1054,1054,1054,1054,0
20231114,191400,42567973,1054,1054,1054,1054,0
20231114,191300,42567973,1054,1054,1054,1054,0
20231114,191200,42567973,1054,1054,1054,1054,0
20231114,191100,42567973,1054,1054,1054,1054,0
20231114,191000,42567973,1054,1054,1054,1054,0
20231114,190900,42567973,1054,1054,1054,1054,0
20231114,190800,42567973,1054,1054,1054,1054,0
20231114,190700,42567973,1054,1054,1054,1054,0
20231114,190600,42567973,1054,1054,1054,1054,0
20231114,190500,42567973,1054,1054,1054,1054,0
20231114,190400,42567973,1054,1054,1054,1054,0
20231114,190300,42567973,1054,1054,1054,1054,639
20231114,190200,42567973,1054,1054,1054,1054,0
20231114,190100,42567973,1054,1054,1054,1054,0
20231114,190000,42567973,1054,1054,1054,1054,0
20231114,185900,42567973,1054,1054,1054,1054,0
20231114,185800,42567973,1054,1054,1054,1054,0
20231114,185700,42567973,1054,1054,1054,1054,0
20231114,185600,42567973,1054,1054,1054,1054,0
20231114,185500,42567973,1054,1054,1054,1054,0
20231114,185400,42567973,1054,1054,1054,1054,0
20231114,185300,42567973,1054,1054,1054,1054,0
20231114,185200,42567973,1054,1054,1054,1054,0
20231114,185100,42567973,1054,1054,1054,1054,0
20231114,185000,42567973,1054,1054,1054,1054,0
20231114,184900,42567973,1054,1054,1054,1054,0
20231114,184800,42567973,1054,1054,1054,1054,0
20231114,184700,42567973,1054,1054,1054,1054,0
20231114,184600,42567973,1054,1054,1054,1054,0
20231114,184500,42567973,1054,1054,1054,1054,0
20231114,184400,42567973,1054,1054,1054,1054,0
20231114,184300,42567973,1054,1054,1054,1054,0
20231114,184200,42567973,1054,1054,1054,1054,0
20231114,184100,42567973,1054,1054,1054,1054,0
20231114,184000,42567973,1054,1054,1054,1054,0
20231114,183900,42567973,1054,1054,1054,1054,0
20231114,183800,42567973,1054,1054,1054,1054,0
20231114,183700,42567973,1054,1054,1054,1054,0
20231114,183600,42567973,1054,1054,1054,1054,0
20231114,183500,42567973,1054,1054,1054,1054,0
20231114,183400,42567973,1054,1054,1054,1054,0
20231114,183300,42567973,1054,1054,1054,1054,639
20231114,183200,42567973,1054,1054,1054,1054,0
20231114,183100,42567973,1054,1054,1054,1054,0
20231114,183000,42567973,1054,1054,1054,1054,0
20231114,182900,42567973,1054,1054,1054,1054,0
20231114,182800,42567973,1054,1054,1054,1054,0
20231114,182700,42567973,1054,1054,1054,1054,0
20231114,182600,42567973,1054,1054,1054,1054,0
20231114,182500,42567973,1054,1054,1054,1054,0
20231114,182400,42567973,1054,1054,1054,1054,0
20231114,182300,42567973,1054,1054,1054,1054,0
20231114,182200,42567973,1054,1054,1054,1054,0
20231114,182100,42567973,1054,1054,1054,1054,0
20231114,182000,42567973,1054,1054,1054,1054,0
20231114,181900,42567973,1054,1054,1054,1054,0
20231114,181800,42567973,1054,1054,1054,1054,0
20231114,181700,42567973,1054,1054,1054,1054,0
20231114,181600,42567973,1054,1054,1054,1054,0
20231114,181500,42567973,1054,1054,1054,1054,0
20231114,181400,42567973,1054,1054,1054,1054,0
20231114,181300,42567973,1054,1054,1054,1054,0
20231114,181200,42567973,1054,1054,1054,1054,0
20231114,181100,42567973,1054,1054,1054,1054,0
20231114,181000,42567973,1054,1054,1054,1054,0
20231114,180900,42567973,1054,1054,1054,1054,0
20231114,180800,42567973,1054,1054,1054,1054,0
20231114,180700,42567973,1054,1054,1054,1054,0
20231114,180600,42567973,1054,1054,1054,1054,0
20231114,180500,42567973,1054,1054,1054,1054,0
20231114,180400,42567973,1054,1054,1054,1054,0
20231114,180300,42567973,1054,1054,1054,1054,639
20231114,180200,42567973,1054,1054,1054,1054,0
20231114,180100,42567973,1054,1054,1054,1054,0
20231114,180000,42567973,1054,1054,1054,1054,0
20231114,175900,42567973,1054,1054,1054,1054,0
20231114,175800,42567973,1054,1054,1054,1054,0
20231114,175700,42567973,1054,1054,1054,1054,0
20231114,175600,42567973,1054,1054,1054,1054,0
20231114,175500,42567973,1054,1054,1054,1054,0
20231114,175400,42567973,1054,1054,1054,1054,0
20231114,175300,42567973,1054,1054,1054,1054,0
20231114,175200,42567973,1054,1054,1054,1054,0
20231114,175100,42567973,1054,1054,1054,1054,0
20231114,175000,42567973,1054,1054,1054,1054,0
20231114,174900,42567973,1054,1054,1054,1054,0
20231114,174800,42567973,1054,1054,1054,1054,0
20231114,174700,42567973,1054,1054,1054,1054,0
20231114,174600,42567973,1054,1054,1054,1054,0
20231114,174500,42567973,1054,1054,1054,1054,0
20231114,174400,42567973,1054,1054,1054,1054,0
20231114,174300,42567973,1054,1054,1054,1054,0
20231114,174200,42567973,1054,1054,1054,1054,0
20231114,174100,42567973,1054,1054,1054,1054,0
20231114,174000,42567973,1054,1054,1054,1054,0
20231114,173900,42567973,1054,1054,1054,1054,0
20231114,173800,42567973,1054,1054,1054,1054,0
20231114,173700,42567973,1054,1054,1054,1054,0
20231114,173600,42567973,1054,1054,1054,1054,0
20231114,173500,42567973,1054,1054,1054,1054,0
20231114,173400,42567973,1054,1054,1054,1054,0
20231114,173300,42567973,1054,1054,1054,1054,639
20231114,173200,42567973,1054,1054,1054,1054,0
20231114,173100,42567973,1054,1054,1054,1054,0
20231114,173000,42567973,1054,1054,1054,1054,0
20231114,172900,42567973,1054,1054,1054,1054,0
20231114,172800,42567973,1054,1054,1054,1054,0
20231114,172700,42567973,1054,1054,1054,1054,0
20231114,172600,42567973,1054,1054,1054,1054,0
20231114,172500,42567973,1054,1054,1054,1054,0
20231114,172400,42567973,1054,1054,1054,1054,0
20231114,172300,42567973,1054,1054,1054,1054,0
20231114,172200,42567973,1054,1054,1054,1054,0
20231114,172100,42567973,1054,1054,1054,1054,0
20231114,172000,42567973,1054,1054,1054,1054,0
20231114,171900,42567973,1054,1054,1054,1054,0
20231114,171800,42567973,1054,1054,1054,1054,0
20231114,171700,42567973,1054,1054,1054,1054,0
20231114,171600,42567973,1054,1054,1054,1054,0
20231114,171500,42567973,1054,1054,1054,1054,0
20231114,171400,42567973,1054,1054,1054,1054,0
20231114,171300,42567973,1054,1054,1054,1054,0
20231114,171200,42567973,1054,1054,1054,1054,0
20231114,171100,42567973,1054,1054,1054,1054,0
20231114,171000,42567973,1054,1054,1054,1054,0
20231114,170900,42567973,1054,1054,1054,1054,0
20231114,170800,42567973,1054,1054,1054,1054,0
20231114,170700,42567973,1054,1054,1054,1054,0
20231114,170600,42567973,1054,1054,1054,1054,0
20231114,170500,42567973,1054,1054,1054,1054,0
20231114,170400,42567973,1054,1054,1054,1054,0
20231114,170300,42567973,1054,1054,1054,1054,639
20231114,170200,42567973,1054,1054,1054,1054,0
20231114,170100,42567973,1054,1054,1054,1054,0
20231114,170000,42567973,1054,1054,1054,1054,0
20231114,165900,42567973,1054,1054,1054,1054,0
20231114,165800,42567973,1054,1054,1054,1054,0
20231114,165700,42567973,1054,1054,1054,1054,0
20231114,165600,42567973,1054,1054,1054,1054,0
20231114,165500,42567973,1054,1054,1054,1054,0
20231114,165400,42567973,1054,1054,1054,1054,0
20231114,165300,42567973,1054,1054,1054,1054,0
20231114,165200,42567973,1054,1054,1054,1054,0
20231114,165100,42567973,1054,1054,1054,1054,0
20231114,165000,42567973,1054,1054,1054,1054,0
20231114,164900,42567973,1054,1054,1054,1054,0
20231114,164800,42567973,1054,1054,1054,1054,0
20231114,164700,42567973,1054,1054,1054,1054,0
20231114,164600,42567973,1054,1054,1054,1054,0
20231114,164500,42567973,1054,1054,1054,1054,0
20231114,164400,42567973,1054,1054,1054,1054,0
20231114,164300,42567973,1054,1054,1054,1054,0
20231114,164200,42567973,1054,1054,1054,1054,0
20231114,164100,42567973,1054,1054,1054,1054,0
20231114,164000,42567973,1054,1054,1054,1054,0
20231114,163900,42567973,1054,1054,1054,1054,0
20231114,163800,42567973,1054,1054,1054,1054,0
20231114,163700,42567973,1054,1054,1054,1054,0
20231114,163600,42567973,1054,1054,1054,1054,0
20231114,163500,42567973,1054,1054,1054,1054,0
20231114,163400,42567973,1054,1054,1054,1054,0
20231114,163300,42567973,1054,1054,1054,1054,639
20231114,163200,42567973,1054,1054,1054,1054,0
20231114,163100,42567973,1054,1054,1054,1054,0
20231114,163000,42567973,1054,1054,1054,1054,0
20231114,162900,42567973,1054,1054,1054,1054,0
20231114,162800,42567973,1054,1054,1054,1054,0
20231114,162700,42567973,1054,1054,1054,1054,0
20231114,162600,42567973,1054,1054,1054,1054,0
20231114,162500,42567973,1054,1054,1054,1054,0
20231114,162400,42567973,1054,1054,1054,1054,0
20231114,162300,42567973,1054,1054,1054,1054,0
20231114,162200,42567973,1054,1054,1054,1054,0
20231114,162100,42567973,1054,1054,1054,1054,0
20231114,162000,42567973,1054,1054,1054,1054,0
20231114,161900,42567973,1054,1054,1054,1054,0
20231114,161800,42567973,1054,1054,1054,1054,0
20231114,161700,42567973,1054,1054,1054,1054,0
20231114,161600,42567973,1054,1054,1054,1054,0
20231114,161500,42567973,1054,1054,1054,1054,0
20231114,161400,42567973,1054,1054,1054,1054,0
20231114,161300,42567973,1054,1054,1054,1054,0
20231114,161200,42567973,1054,1054,1054,1054,0
20231114,161100,42567973,1054,1054,1054,1054,0
20231114,161000,42567973,1054,1054,1054,1054,0
20231114,160900,42567973,1054,1054,1054,1054,0
20231114,160800,42567973,1054,1054,1054,1054,0
20231114,160700,42567973,1054,1054,1054,1054,0
20231114,160600,42567973,1054,1054,1054,1054,0
20231114,160500,42567973,1054,1054,1054,1054,0
20231114,160400,42567973,1054,1054,1054,1054,0
20231114,160300,42567973,1054,1054,1054,1054,639
20231114,160200,42567973,1054,1054,1054,1054,0
20231114,160100,42567973,1054,1054,1054,1054,0
20231114,160000,42567973,1054,1054,1054,1054,0
20231114,155900,42567973,1054,1054,1054,1054,0
20231114,155800,42567973,1054,1054,1054,1054,0
20231114,155700,42567973,1054,1054,1054,1054,0
20231114,155600,42567973,1054,1054,1054,1054,0
20231114,155500,42567973,1054,1054,1054,1054,0
20231114,155400,42567973,1054,1054,1054,1054,0
20231114,155300,42567973,1054,1054,1054,1054,0
20231114,155200,42567973,1054,1054,1054,1054,0
20231114,155100,42567973,1054,1054,1054,1054,0
20231114,155000,42567973,1054,1054,1054,1054,0
20231114,154900,42567973,1054,1054,1054,1054,0
20231114,154800,42567973,1054,1054,1054,1054,0
20231114,154700,42567973,1054,1054,1054,1054,0
20231114,154600,42567973,1054,1054,1054,1054,0
20231114,154500,42567973,1054,1054,1054,1054,0
20231114,154400,42567973,1054,1054,1054,1054,0
20231114,154300,42567973,1054,1054,1054,1054,0
20231114,154200,42567973,1054,1054,1054,1054,0
20231114,154100,42567973,1054,1054,1054,1054,0
20231114,154000,42567973,1054,1054,1054,1054,0
20231114,153900,42567973,1054,1054,1054,1054,0
20231114,153800,42567973,1054,1054,1054,1054,0
20231114,153700,42567973,1054,1054,1054,1054,0
20231114,153600,42567973,1054,1054,1054,1054,0
20231114,153500,42567973,1054,1054,1054,1054,0
20231114,153400,42567973,1054,1054,1054,1054,0
20231114,153300,42567973,1054,1054,1054,1054,639
20231114,153200,42567973,1054,1054,1054,1054,0
20231114,153100,42567973,1054,1054,1054,1054,0
20231114,153000,42567973,1054,1054,1054,1054,639
20231114,152900,41894467,1054,1054,1054,1054,0
20231114,152800,41894467,1054,1054,1054,1054,0
20231114,152700,41894467,1054,1054,1054,1054,0
20231114,152600,41894467,1054,1054,1054,1054,0
20231114,152500,41894467,1054,1054,1054,1054,0
20231114,152400,41894467,1054,1054,1054,1054,0
20231114,152300,41894467,1054,1054,1054,1054,0
20231114,152200,41894467,1054,1054,1054,1054,0
20231114,152100,41894467,1054,1054,1054,1054,0
20231114,152000,41894467,1054,1054,1054,1054,0
20231114,151900,41894467,1054,1051,1054,1051,126
20231114,151800,41761984,1050,1050,1050,1050,700
20231114,151700,41026984,1050,1050,1050,1050,0
20231114,151600,41026984,1050,1050,1050,1050,0
20231114,151500,41026984,1050,1050,1050,1050,0
20231114,151400,41026984,1050,1050,1050,1050,10
20231114,151300,41016484,1050,1047,1050,1047,146
20231114,151200,40863559,1042,1042,1042,1042,127
20231114,151100,40731225,1047,1047,1047,1047,0
20231114,151000,40731225,1047,1047,1047,1047,50
20231114,150900,40678875,1047,1047,1047,1047,0
20231114,150800,40678875,1047,1047,1047,1047,0
20231114,150700,40678875,1047,1044,1047,1041,2043
20231114,150600,38548570,1047,1047,1047,1047,20
20231114,150500,38527630,1044,1044,1044,1044,2
20231114,150400,38525542,1047,1045,1047,1043,260
20231114,150300,38254263,1048,1048,1048,1048,10
20231114,150200,38243783,1042,1047,1047,1042,258
20231114,150100,37974807,1050,1046,1050,1046,219
20231114,150000,37745584,1050,1050,1050,1050,0
20231114,145900,37745584,1050,1050,1050,1050,0
20231114,145800,37745584,1050,1050,1050,1050,0
20231114,145700,37745584,1050,1050,1050,1050,0
20231114,145600,37745584,1050,1050,1050,1050,0
20231114,145500,37745584,1050,1050,1050,1050,0
20231114,145400,37745584,1050,1050,1050,1050,0
20231114,145300,37745584,1050,1050,1050,1050,0
20231114,145200,37745584,1050,1050,1050,1050,0
20231114,145100,37745584,1050,1050,1050,1050,0
20231114,145000,37745584,1050,1050,1050,1050,0
20231114,144900,37745584,1050,1050,1050,1050,0
20231114,144800,37745584,1050,1047,1050,1047,5000
20231114,144700,32501234,1046,1046,1046,1046,0
20231114,144600,32501234,1046,1046,1046,1046,756
20231114,144500,31710458,1042,1042,1042,1042,0
20231114,144400,31710458,1042,1042,1042,1042,300
20231114,144300,31397858,1042,1042,1042,1042,0
20231114,144200,31397858,1042,1042,1042,1042,11
20231114,144100,31386396,1046,1046,1046,1046,10
20231114,144000,31375936,1046,1046,1046,1046,0
20231114,143900,31375936,1046,1046,1046,1046,1
20231114,143800,31374890,1046,1046,1046,1046,0
20231114,143700,31374890,1046,1046,1046,1046,0
20231114,143600,31374890,1046,1046,1046,1046,0
20231114,143500,31374890,1046,1046,1046,1046,10
20231114,143400,31364430,1042,1042,1042,1042,1
20231114,143300,31363388,1046,1046,1046,1046,0
20231114,143200,31363388,1046,1046,1046,1046,0
20231114,143100,31363388,1046,1046,1046,1046,0
20231114,143000,31363388,1046,1043,1046,1043,203
20231114,142900,31151650,1042,1042,1042,1042,0
20231114,142800,31151650,1042,1042,1042,1042,0
20231114,142700,31151650,1042,1042,1042,1042,0
20231114,142600,31151650,1042,1042,1042,1042,0
20231114,142500,31151650,1042,1046,1046,1042,220
20231114,142400,30922330,1047,1047,1047,1047,0
20231114,142300,30922330,1047,1047,1047,1047,0
20231114,142200,30922330,1047,1047,1047,1047,0
20231114,142100,30922330,1047,1042,1047,1042,15
20231114,142000,30906650,1042,1047,1047,1042,30
20231114,141900,30875250,1047,1047,1047,1047,0
20231114,141800,30875250,1047,1047,1047,1047,0
20231114,141700,30875250,1047,1047,1047,1047,0
20231114,141600,30875250,1047,1047,1047,1047,0
20231114,141500,30875250,1047,1047,1047,1047,0
20231114,141400,30875250,1047,1047,1047,1047,10
20231114,141300,30864780,1041,1041,1041,1041,0
20231114,141200,30864780,1041,1041,1041,1041,6
20231114,141100,30858534,1047,1047,1047,1047,0
20231114,141000,30858534,1047,1047,1047,1047,0
20231114,140900,30858534,1047,1047,1047,1047,0
20231114,140800,30858534,1047,1047,1047,1047,0
20231114,140700,30858534,1047,1047,1047,1047,0
20231114,140600,30858534,1047,1047,1047,1047,0
20231114,140500,30858534,1047,1047,1047,1047,0
20231114,140400,30858534,1047,1047,1047,1047,0
20231114,140300,30858534,1047,1047,1047,1047,0
20231114,140200,30858534,1047,1047,1047,1047,0
20231114,140100,30858534,1047,1047,1047,1047,0
20231114,140000,30858534,1047,1047,1047,1047,0
20231114,135900,30858534,1047,1047,1047,1047,0
20231114,135800,30858534,1047,1047,1047,1047,0
20231114,135700,30858534,1047,1042,1047,1042,1289
20231114,135600,29510646,1042,1043,1043,1042,52
20231114,135500,29456452,1042,1042,1042,1042,0
20231114,135400,29456452,1042,1042,1042,1042,0
20231114,135300,29456452,1042,1042,1042,1042,0
20231114,135200,29456452,1042,1042,1042,1042,0
20231114,135100,29456452,1042,1042,1042,1042,0
20231114,135000,29456452,1042,1043,1043,1042,10
20231114,134900,29446031,1048,1048,1048,1048,0
20231114,134800,29446031,1048,1048,1048,1048,0
20231114,134700,29446031,1048,1048,1048,1048,0
20231114,134600,29446031,1048,1048,1048,1048,0
20231114,134500,29446031,1048,1048,1048,1048,0
20231114,134400,29446031,1048,1048,1048,1048,0
20231114,134300,29446031,1048,1048,1048,1048,0
20231114,134200,29446031,1048,1048,1048,1048,0
20231114,134100,29446031,1048,1048,1048,1048,0
20231114,134000,29446031,1048,1048,1048,1048,0
20231114,133900,29446031,1048,1048,1048,1048,0
20231114,133800,29446031,1048,1048,1048,1048,0
20231114,133700,29446031,1048,1048,1048,1048,0
20231114,133600,29446031,1048,1048,1048,1048,0
20231114,133500,29446031,1048,1048,1048,1048,0
20231114,133400,29446031,1048,1048,1048,1048,0
20231114,133300,29446031,1048,1048,1048,1048,0
20231114,133200,29446031,1048,1048,1048,1048,0
20231114,133100,29446031,1048,1048,1048,1048,0
20231114,133000,29446031,1048,1048,1048,1048,0
20231114,132900,29446031,1048,1048,1048,1048,0
20231114,132800,29446031,1048,1048,1048,1048,0
20231114,132700,29446031,1048,1048,1048,1048,0
20231114,132600,29446031,1048,1048,1048,1048,0
20231114,132500,29446031,1048,1048,1048,1048,0
20231114,132400,29446031,1048,1048,1048,1048,0
20231114,132300,29446031,1048,1048,1048,1048,0
20231114,132200,29446031,1048,1048,1048,1048,0
20231114,132100,29446031,1048,1048,1048,1048,0
20231114,132000,29446031,1048,1048,1048,1048,0
20231114,131900,29446031,1048,1048,1048,1048,0
20231114,131800,29446031,1048,1048,1048,1048,0
20231114,131700,29446031,1048,1048,1048,1048,0
20231114,131600,29446031,1048,1048,1048,1048,0
20231114,131500,29446031,1048,1047,1048,1047,124
20231114,131400,29316199,1047,1047,1047,1047,188
20231114,131300,29119363,1047,1047,1047,1047,50
20231114,131200,29067013,1047,1047,1047,1047,0
20231114,131100,29067013,1047,1047,1047,1047,0
20231114,131000,29067013,1047,1047,1047,1047,0
20231114,130900,29067013,1047,1047,1047,1047,0
20231114,130800,29067013,1047,1047,1047,1047,0
20231114,130700,29067013,1047,1047,1047,1047,0
20231114,130600,29067013,1047,1047,1047,1047,0
20231114,130500,29067013,1047,1047,1047,1047,157
20231114,130400,28902634,1047,1047,1047,1047,0
20231114,130300,28902634,1047,1047,1047,1047,0
20231114,130200,28902634,1047,1047,1047,1047,0
20231114,130100,28902634,1047,1047,1047,1047,0
20231114,130000,28902634,1047,1047,1047,1047,0
20231114,125900,28902634,1047,1047,1047,1047,0
20231114,125800,28902634,1047,1047,1047,1047,0
20231114,125700,28902634,1047,1047,1047,1047,0
20231114,125600,28902634,1047,1047,1047,1047,1
20231114,125500,28901587,1047,1047,1047,1047,0
20231114,125400,28901587,1047,1047,1047,1047,0
20231114,125300,28901587,1047,1047,1047,1047,0
20231114,125200,28901587,1047,1046,1047,1046,950
20231114,125100,27907453,1047,1047,1047,1047,0
20231114,125000,27907453,1047,1047,1047,1047,0
20231114,124900,27907453,1047,1047,1047,1047,0
20231114,124800,27907453,1047,1047,1047,1047,0
20231114,124700,27907453,1047,1047,1047,1047,0
20231114,124600,27907453,1047,1047,1047,1047,0
20231114,124500,27907453,1047,1047,1047,1047,0
20231114,124400,27907453,1047,1047,1047,1047,0
20231114,124300,27907453,1047,1047,1047,1047,0
20231114,124200,27907453,1047,1047,1047,1047,0
20231114,124100,27907453,1047,1047,1047,1047,0
20231114,124000,27907453,1047,1047,1047,1047,0
20231114,123900,27907453,1047,1047,1047,1047,0
20231114,123800,27907453,1047,1047,1047,1047,0
20231114,123700,27907453,1047,1047,1047,1047,0
20231114,123600,27907453,1047,1047,1047,1047,0
20231114,123500,27907453,1047,1047,1047,1047,0
20231114,123400,27907453,1047,1047,1047,1047,0
20231114,123300,27907453,1047,1047,1047,1047,0
20231114,123200,27907453,1047,1047,1047,1047,0
20231114,123100,27907453,1047,1047,1047,1047,10
20231114,123000,27896983,1047,1047,1047,1047,0
20231114,122900,27896983,1047,1047,1047,1047,0
20231114,122800,27896983,1047,1047,1047,1047,0
20231114,122700,27896983,1047,1047,1047,1047,0
20231114,122600,27896983,1047,1047,1047,1047,10
20231114,122500,27886513,1047,1047,1047,1047,0
20231114,122400,27886513,1047,1047,1047,1047,0
20231114,122300,27886513,1047,1047,1047,1047,0
20231114,122200,27886513,1047,1047,1047,1047,0
20231114,122100,27886513,1047,1047,1047,1047,0
20231114,122000,27886513,1047,1047,1047,1047,0
20231114,121900,27886513,1047,1047,1047,1047,0
20231114,121800,27886513,1047,1047,1047,1047,0
20231114,121700,27886513,1047,1040,1047,1034,43
20231114,121600,27842006,1048,1048,1048,1048,0
20231114,121500,27842006,1048,1048,1048,1048,0
20231114,121400,27842006,1048,1048,1048,1048,0
20231114,121300,27842006,1048,1048,1048,1048,0
20231114,121200,27842006,1048,1048,1048,1048,0
20231114,121100,27842006,1048,1048,1048,1048,0
20231114,121000,27842006,1048,1048,1048,1048,0
20231114,120900,27842006,1048,1048,1048,1048,0
20231114,120800,27842006,1048,1048,1048,1048,0
20231114,120700,27842006,1048,1048,1048,1048,10
20231114,120600,27831526,1040,1040,1040,1040,530
20231114,120500,27280326,1048,1048,1048,1048,0
20231114,120400,27280326,1048,1048,1048,1048,41
20231114,120300,27237358,1050,1050,1050,1050,0
20231114,120200,27237358,1050,1050,1050,1050,0
20231114,120100,27237358,1050,1050,1050,1050,0
20231114,120000,27237358,1050,1050,1050,1050,0
20231114,115900,27237358,1050,1049,1050,1049,15
20231114,115800,27221618,1049,1049,1049,1049,0
20231114,115700,27221618,1049,1049,1049,1049,0
20231114,115600,27221618,1049,1049,1049,1049,0
20231114,115500,27221618,1049,1049,1049,1049,150
20231114,115400,27064268,1048,1048,1048,1048,0
20231114,115300,27064268,1048,1048,1048,1048,100
20231114,115200,26959468,1048,1040,1048,1039,1036
20231114,115100,25882224,1042,1042,1042,1042,676
20231114,115000,25177832,1042,1042,1042,1042,0
20231114,114900,25177832,1042,1042,1042,1042,0
20231114,114800,25177832,1042,1042,1042,1042,0
20231114,114700,25177832,1042,1042,1042,1042,0
20231114,114600,25177832,1042,1042,1042,1042,0
20231114,114500,25177832,1042,1042,1042,1042,0
20231114,114400,25177832,1042,1042,1042,1042,0
20231114,114300,25177832,1042,1042,1042,1042,0
20231114,114200,25177832,1042,1042,1042,1042,0
20231114,114100,25177832,1042,1042,1042,1042,0
20231114,114000,25177832,1042,1040,1042,1040,150
20231114,113900,25021812,1042,1042,1042,1042,0
20231114,113800,25021812,1042,1042,1042,1042,0
20231114,113700,25021812,1042,1042,1042,1042,0
20231114,113600,25021812,1042,1042,1042,1042,0
20231114,113500,25021812,1042,1042,1042,1042,0
20231114,113400,25021812,1042,1042,1042,1042,0
20231114,113300,25021812,1042,1042,1042,1042,0
20231114,113200,25021812,1042,1042,1042,1042,0
20231114,113100,25021812,1042,1042,1042,1042,0
20231114,113000,25021812,1042,1042,1042,1042,0
20231114,112900,25021812,1042,1042,1042,1042,0
20231114,112800,25021812,1042,1042,1042,1042,0
20231114,112700,25021812,1042,1042,1042,1042,0
20231114,112600,25021812,1042,1042,1042,1042,0
20231114,112500,25021812,1042,1042,1042,1042,0
20231114,112400,25021812,1042,1042,1042,1042,0
20231114,112300,25021812,1042,1042,1042,1042,0
20231114,112200,25021812,1042,1042,1042,1042,0
20231114,112100,25021812,1042,1042,1042,1042,0
20231114,112000,25021812,1042,1042,1042,1042,0
20231114,111900,25021812,1042,1042,1042,1042,0
20231114,111800,25021812,1042,1042,1042,1042,0
20231114,111700,25021812,1042,1042,1042,1042,0
20231114,111600,25021812,1042,1042,1042,1042,0
20231114,111500,25021812,1042,1042,1042,1042,0
20231114,111400,25021812,1042,1042,1042,1042,20
20231114,111300,25000972,1042,1039,1042,1039,36
20231114,111200,24963508,1039,1036,1039,1036,16149
20231114,111100,8200704,1037,1037,1037,1037,0
20231114,111000,8200704,1037,1037,1037,1037,0
20231114,110900,8200704,1037,1037,1037,1037,0
20231114,110800,8200704,1037,1037,1037,1037,0
20231114,110700,8200704,1037,1037,1037,1037,30
20231114,110600,8169594,1026,1029,1029,1026,1000
20231114,110500,7141619,1038,1038,1038,1038,0
20231114,110400,7141619,1038,1038,1038,1038,0
20231114,110300,7141619,1038,1038,1038,1038,12
20231114,110200,7129163,1038,1038,1038,1038,0
20231114,110100,7129163,1038,1038,1038,1038,0
20231114,110000,7129163,1038,1038,1038,1038,1
20231114,105900,7128125,1038,1038,1038,1038,0
20231114,105800,7128125,1038,1038,1038,1038,0
20231114,105700,7128125,1038,1038,1038,1038,0
20231114,105600,7128125,1038,1038,1038,1038,0
20231114,105500,7128125,1038,1038,1038,1038,0
20231114,105400,7128125,1038,1038,1038,1038,0
20231114,105300,7128125,1038,1038,1038,1038,0
20231114,105200,7128125,1038,1038,1038,1038,150
20231114,105100,6972425,1038,1038,1038,1038,0
20231114,105000,6972425,1038,1038,1038,1038,1
20231114,104900,6971387,1038,1038,1038,1038,11
20231114,104800,6959969,1030,1038,1038,1030,9
20231114,104700,6950690,1038,1038,1038,1038,0
20231114,104600,6950690,1038,1038,1038,1038,0
20231114,104500,6950690,1038,1038,1038,1038,0
20231114,104400,6950690,1038,1038,1038,1038,20
20231114,104300,6929930,1028,1028,1028,1028,39
20231114,104200,6889838,1039,1039,1039,1039,10
20231114,104100,6879448,1028,1031,1031,1028,976
20231114,104000,5875120,1026,1034,1034,1026,440
20231114,103900,5422197,1044,1044,1044,1044,0
20231114,103800,5422197,1044,1044,1044,1044,25
20231114,103700,5396097,1049,1049,1049,1049,0
20231114,103600,5396097,1049,1049,1049,1049,0
20231114,103500,5396097,1049,1049,1049,1049,10
20231114,103400,5385607,1040,1040,1040,1040,5
20231114,103300,5380407,1040,1040,1040,1040,5
20231114,103200,5375207,1040,1034,1040,1034,316
20231114,103100,5047223,1045,1045,1045,1045,0
20231114,103000,5047223,1045,1045,1045,1045,0
20231114,102900,5047223,1045,1045,1045,1045,500
20231114,102800,4524723,1045,1045,1045,1045,0
20231114,102700,4524723,1045,1045,1045,1045,0
20231114,102600,4524723,1045,1045,1045,1045,0
20231114,102500,4524723,1045,1045,1045,1045,0
20231114,102400,4524723,1045,1044,1045,1044,181
20231114,102300,4335754,1044,1044,1044,1044,0
20231114,102200,4335754,1044,1044,1044,1044,75
20231114,102100,4257454,1044,1044,1044,1044,0
20231114,102000,4257454,1044,1044,1044,1044,0
20231114,101900,4257454,1044,1037,1044,1034,1050
20231114,101800,3171005,1048,1048,1048,1048,0
20231114,101700,3171005,1048,1048,1048,1048,0
20231114,101600,3171005,1048,1048,1048,1048,0
20231114,101500,3171005,1048,1040,1048,1040,210
20231114,101400,2952525,1048,1048,1048,1048,0
20231114,101300,2952525,1048,1048,1048,1048,0
20231114,101200,2952525,1048,1048,1048,1048,0
20231114,101100,2952525,1048,1048,1048,1048,0
20231114,101000,2952525,1048,1048,1048,1048,0
20231114,100900,2952525,1048,1048,1048,1048,1002
20231114,100800,1902429,1048,1048,1048,1048,162
20231114,100700,1732653,1050,1050,1050,1050,0
20231114,100600,1732653,1050,1050,1050,1050,0
20231114,100500,1732653,1050,1050,1050,1050,0
20231114,100400,1732653,1050,1050,1050,1050,0
20231114,100300,1732653,1050,1050,1050,1050,0
20231114,100200,1732653,1050,1050,1050,1050,0
20231114,100100,1732653,1050,1050,1050,1050,0
20231114,100000,1732653,1050,1050,1050,1050,0
20231114,095900,1732653,1050,1050,1050,1050,20
20231114,095800,1711653,1050,1050,1050,1050,0
20231114,095700,1711653,1050,1050,1050,1050,0
20231114,095600,1711653,1050,1050,1050,1050,0
20231114,095500,1711653,1050,1049,1050,1049,10
20231114,095400,1701154,1050,1050,1050,1050,0
20231114,095300,1701154,1050,1050,1050,1050,0
20231114,095200,1701154,1050,1049,1050,1049,10
20231114,095100,1690655,1050,1050,1050,1050,0
20231114,095000,1690655,1050,1050,1050,1050,0
20231114,094900,1690655,1050,1050,1050,1050,0
20231114,094800,1690655,1050,1050,1050,1050,0
20231114,094700,1690655,1050,1050,1050,1050,200
20231114,094600,1480655,1050,1050,1050,1050,0
20231114,094500,1480655,1050,1050,1050,1050,0
20231114,094400,1480655,1050,1050,1050,1050,0
20231114,094300,1480655,1050,1050,1050,1050,0
20231114,094200,1480655,1050,1050,1050,1050,0
20231114,094100,1480655,1050,1050,1050,1050,0
20231114,094000,1480655,1050,1050,1050,1050,0
20231114,093900,1480655,1050,1050,1050,1050,0
20231114,093800,1480655,1050,1050,1050,1050,2
20231114,093700,1478555,1050,1049,1050,1049,210
20231114,093600,1258260,1049,1049,1049,1049,0
20231114,093500,1258260,1049,1036,1049,1026,850
20231114,093400,384399,1050,1050,1050,1050,0
20231114,093300,384399,1050,1050,1050,1050,1
20231114,093200,383349,1050,1050,1050,1050,11
20231114,093100,371799,1050,1050,1050,1050,0
20231114,093000,371799,1050,1050,1050,1050,1
20231114,092900,370749,1050,1050,1050,1050,1
20231114,092800,369699,1050,1050,1050,1050,0
20231114,092700,369699,1050,1050,1050,1050,1
20231114,092600,368649,1050,1050,1050,1050,0
20231114,092500,368649,1050,1049,1050,1049,260
20231114,092400,95905,1049,1049,1049,1049,0
20231114,092300,95905,1049,1049,1049,1049,0
20231114,092200,95905,1049,1049,1049,1049,0
20231114,092100,95905,1049,1049,1049,1049,0
20231114,092000,95905,1049,1048,1049,1048,6
20231114,091900,89613,1047,1047,1047,1047,1
20231114,091800,88566,1050,1050,1050,1050,0
20231114,091700,88566,1050,1050,1050,1050,0
20231114,091600,88566,1050,1050,1050,1050,0
20231114,091500,88566,1050,1050,1050,1050,0
20231114,091400,88566,1050,1050,1050,1050,0
20231114,091300,88566,1050,1050,1050,1050,0
20231114,091200,88566,1050,1050,1050,1050,0
20231114,091100,88566,1050,1050,1050,1050,0
20231114,091000,88566,1050,1050,1050,1050,0
20231114,090900,88566,1050,1050,1050,1050,0
20231114,090800,88566,1050,1050,1050,1050,0
20231114,090700,88566,1050,1050,1050,1050,1
20231114,090600,87516,1049,1049,1049,1049,5
20231114,090500,82271,1050,1050,1050,1050,0
20231114,090400,82271,1050,1050,1050,1050,0
20231114,090300,82271,1050,1050,1050,1050,0
20231114,090200,82271,1050,1044,1050,1044,5
20231114,090100,77033,1041,1040,1041,1040,3
20231114,090000,73911,1039,1026,1039,1026,72