KissMeData/225430/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,203900,24905791,1011,1011,1011,1011,1084
20231113,203800,24905791,1011,1011,1011,1011,0
20231113,203700,24905791,1011,1011,1011,1011,0
20231113,203600,24905791,1011,1011,1011,1011,0
20231113,203500,24905791,1011,1011,1011,1011,0
20231113,203400,24905791,1011,1011,1011,1011,0
20231113,203300,24905791,1011,1011,1011,1011,0
20231113,203200,24905791,1011,1011,1011,1011,0
20231113,203100,24905791,1011,1011,1011,1011,0
20231113,203000,24905791,1011,1011,1011,1011,0
20231113,202900,24905791,1011,1011,1011,1011,0
20231113,202800,24905791,1011,1011,1011,1011,0
20231113,202700,24905791,1011,1011,1011,1011,0
20231113,202600,24905791,1011,1011,1011,1011,0
20231113,202500,24905791,1011,1011,1011,1011,0
20231113,202400,24905791,1011,1011,1011,1011,0
20231113,202300,24905791,1011,1011,1011,1011,0
20231113,202200,24905791,1011,1011,1011,1011,0
20231113,202100,24905791,1011,1011,1011,1011,0
20231113,202000,24905791,1011,1011,1011,1011,0
20231113,201900,24905791,1011,1011,1011,1011,0
20231113,201800,24905791,1011,1011,1011,1011,0
20231113,201700,24905791,1011,1011,1011,1011,0
20231113,201600,24905791,1011,1011,1011,1011,0
20231113,201500,24905791,1011,1011,1011,1011,0
20231113,201400,24905791,1011,1011,1011,1011,0
20231113,201300,24905791,1011,1011,1011,1011,0
20231113,201200,24905791,1011,1011,1011,1011,0
20231113,201100,24905791,1011,1011,1011,1011,0
20231113,201000,24905791,1011,1011,1011,1011,0
20231113,200900,24905791,1011,1011,1011,1011,1084
20231113,200800,24905791,1011,1011,1011,1011,0
20231113,200700,24905791,1011,1011,1011,1011,0
20231113,200600,24905791,1011,1011,1011,1011,0
20231113,200500,24905791,1011,1011,1011,1011,0
20231113,200400,24905791,1011,1011,1011,1011,0
20231113,200300,24905791,1011,1011,1011,1011,0
20231113,200200,24905791,1011,1011,1011,1011,0
20231113,200100,24905791,1011,1011,1011,1011,0
20231113,200000,24905791,1011,1011,1011,1011,0
20231113,195900,24905791,1011,1011,1011,1011,0
20231113,195800,24905791,1011,1011,1011,1011,0
20231113,195700,24905791,1011,1011,1011,1011,0
20231113,195600,24905791,1011,1011,1011,1011,0
20231113,195500,24905791,1011,1011,1011,1011,0
20231113,195400,24905791,1011,1011,1011,1011,0
20231113,195300,24905791,1011,1011,1011,1011,0
20231113,195200,24905791,1011,1011,1011,1011,0
20231113,195100,24905791,1011,1011,1011,1011,0
20231113,195000,24905791,1011,1011,1011,1011,0
20231113,194900,24905791,1011,1011,1011,1011,0
20231113,194800,24905791,1011,1011,1011,1011,0
20231113,194700,24905791,1011,1011,1011,1011,0
20231113,194600,24905791,1011,1011,1011,1011,0
20231113,194500,24905791,1011,1011,1011,1011,0
20231113,194400,24905791,1011,1011,1011,1011,0
20231113,194300,24905791,1011,1011,1011,1011,0
20231113,194200,24905791,1011,1011,1011,1011,0
20231113,194100,24905791,1011,1011,1011,1011,0
20231113,194000,24905791,1011,1011,1011,1011,0
20231113,193900,24905791,1011,1011,1011,1011,1084
20231113,193800,24905791,1011,1011,1011,1011,0
20231113,193700,24905791,1011,1011,1011,1011,0
20231113,193600,24905791,1011,1011,1011,1011,0
20231113,193500,24905791,1011,1011,1011,1011,0
20231113,193400,24905791,1011,1011,1011,1011,0
20231113,193300,24905791,1011,1011,1011,1011,0
20231113,193200,24905791,1011,1011,1011,1011,0
20231113,193100,24905791,1011,1011,1011,1011,0
20231113,193000,24905791,1011,1011,1011,1011,0
20231113,192900,24905791,1011,1011,1011,1011,0
20231113,192800,24905791,1011,1011,1011,1011,0
20231113,192700,24905791,1011,1011,1011,1011,0
20231113,192600,24905791,1011,1011,1011,1011,0
20231113,192500,24905791,1011,1011,1011,1011,0
20231113,192400,24905791,1011,1011,1011,1011,0
20231113,192300,24905791,1011,1011,1011,1011,0
20231113,192200,24905791,1011,1011,1011,1011,0
20231113,192100,24905791,1011,1011,1011,1011,0
20231113,192000,24905791,1011,1011,1011,1011,0
20231113,191900,24905791,1011,1011,1011,1011,0
20231113,191800,24905791,1011,1011,1011,1011,0
20231113,191700,24905791,1011,1011,1011,1011,0
20231113,191600,24905791,1011,1011,1011,1011,0
20231113,191500,24905791,1011,1011,1011,1011,0
20231113,191400,24905791,1011,1011,1011,1011,0
20231113,191300,24905791,1011,1011,1011,1011,0
20231113,191200,24905791,1011,1011,1011,1011,0
20231113,191100,24905791,1011,1011,1011,1011,0
20231113,191000,24905791,1011,1011,1011,1011,0
20231113,190900,24905791,1011,1011,1011,1011,1084
20231113,190800,24905791,1011,1011,1011,1011,0
20231113,190700,24905791,1011,1011,1011,1011,0
20231113,190600,24905791,1011,1011,1011,1011,0
20231113,190500,24905791,1011,1011,1011,1011,0
20231113,190400,24905791,1011,1011,1011,1011,0
20231113,190300,24905791,1011,1011,1011,1011,0
20231113,190200,24905791,1011,1011,1011,1011,0
20231113,190100,24905791,1011,1011,1011,1011,0
20231113,190000,24905791,1011,1011,1011,1011,0
20231113,185900,24905791,1011,1011,1011,1011,0
20231113,185800,24905791,1011,1011,1011,1011,0
20231113,185700,24905791,1011,1011,1011,1011,0
20231113,185600,24905791,1011,1011,1011,1011,0
20231113,185500,24905791,1011,1011,1011,1011,0
20231113,185400,24905791,1011,1011,1011,1011,0
20231113,185300,24905791,1011,1011,1011,1011,0
20231113,185200,24905791,1011,1011,1011,1011,0
20231113,185100,24905791,1011,1011,1011,1011,0
20231113,185000,24905791,1011,1011,1011,1011,0
20231113,184900,24905791,1011,1011,1011,1011,0
20231113,184800,24905791,1011,1011,1011,1011,0
20231113,184700,24905791,1011,1011,1011,1011,0
20231113,184600,24905791,1011,1011,1011,1011,0
20231113,184500,24905791,1011,1011,1011,1011,0
20231113,184400,24905791,1011,1011,1011,1011,0
20231113,184300,24905791,1011,1011,1011,1011,0
20231113,184200,24905791,1011,1011,1011,1011,0
20231113,184100,24905791,1011,1011,1011,1011,0
20231113,184000,24905791,1011,1011,1011,1011,0
20231113,183900,24905791,1011,1011,1011,1011,1084
20231113,183800,24905791,1011,1011,1011,1011,0
20231113,183700,24905791,1011,1011,1011,1011,0
20231113,183600,24905791,1011,1011,1011,1011,0
20231113,183500,24905791,1011,1011,1011,1011,0
20231113,183400,24905791,1011,1011,1011,1011,0
20231113,183300,24905791,1011,1011,1011,1011,0
20231113,183200,24905791,1011,1011,1011,1011,0
20231113,183100,24905791,1011,1011,1011,1011,0
20231113,183000,24905791,1011,1011,1011,1011,0
20231113,182900,24905791,1011,1011,1011,1011,0
20231113,182800,24905791,1011,1011,1011,1011,0
20231113,182700,24905791,1011,1011,1011,1011,0
20231113,182600,24905791,1011,1011,1011,1011,0
20231113,182500,24905791,1011,1011,1011,1011,0
20231113,182400,24905791,1011,1011,1011,1011,0
20231113,182300,24905791,1011,1011,1011,1011,0
20231113,182200,24905791,1011,1011,1011,1011,0
20231113,182100,24905791,1011,1011,1011,1011,0
20231113,182000,24905791,1011,1011,1011,1011,0
20231113,181900,24905791,1011,1011,1011,1011,0
20231113,181800,24905791,1011,1011,1011,1011,0
20231113,181700,24905791,1011,1011,1011,1011,0
20231113,181600,24905791,1011,1011,1011,1011,0
20231113,181500,24905791,1011,1011,1011,1011,0
20231113,181400,24905791,1011,1011,1011,1011,0
20231113,181300,24905791,1011,1011,1011,1011,0
20231113,181200,24905791,1011,1011,1011,1011,0
20231113,181100,24905791,1011,1011,1011,1011,0
20231113,181000,24905791,1011,1011,1011,1011,0
20231113,180900,24905791,1011,1011,1011,1011,1084
20231113,180800,24905791,1011,1011,1011,1011,0
20231113,180700,24905791,1011,1011,1011,1011,0
20231113,180600,24905791,1011,1011,1011,1011,0
20231113,180500,24905791,1011,1011,1011,1011,0
20231113,180400,24905791,1011,1011,1011,1011,0
20231113,180300,24905791,1011,1011,1011,1011,0
20231113,180200,24905791,1011,1011,1011,1011,0
20231113,180100,24905791,1011,1011,1011,1011,0
20231113,180000,24905791,1011,1011,1011,1011,0
20231113,175900,24905791,1011,1011,1011,1011,0
20231113,175800,24905791,1011,1011,1011,1011,0
20231113,175700,24905791,1011,1011,1011,1011,0
20231113,175600,24905791,1011,1011,1011,1011,0
20231113,175500,24905791,1011,1011,1011,1011,0
20231113,175400,24905791,1011,1011,1011,1011,0
20231113,175300,24905791,1011,1011,1011,1011,0
20231113,175200,24905791,1011,1011,1011,1011,0
20231113,175100,24905791,1011,1011,1011,1011,0
20231113,175000,24905791,1011,1011,1011,1011,0
20231113,174900,24905791,1011,1011,1011,1011,0
20231113,174800,24905791,1011,1011,1011,1011,0
20231113,174700,24905791,1011,1011,1011,1011,0
20231113,174600,24905791,1011,1011,1011,1011,0
20231113,174500,24905791,1011,1011,1011,1011,0
20231113,174400,24905791,1011,1011,1011,1011,0
20231113,174300,24905791,1011,1011,1011,1011,0
20231113,174200,24905791,1011,1011,1011,1011,0
20231113,174100,24905791,1011,1011,1011,1011,0
20231113,174000,24905791,1011,1011,1011,1011,0
20231113,173900,24905791,1011,1011,1011,1011,1084
20231113,173800,24905791,1011,1011,1011,1011,0
20231113,173700,24905791,1011,1011,1011,1011,0
20231113,173600,24905791,1011,1011,1011,1011,0
20231113,173500,24905791,1011,1011,1011,1011,0
20231113,173400,24905791,1011,1011,1011,1011,0
20231113,173300,24905791,1011,1011,1011,1011,0
20231113,173200,24905791,1011,1011,1011,1011,0
20231113,173100,24905791,1011,1011,1011,1011,0
20231113,173000,24905791,1011,1011,1011,1011,0
20231113,172900,24905791,1011,1011,1011,1011,0
20231113,172800,24905791,1011,1011,1011,1011,0
20231113,172700,24905791,1011,1011,1011,1011,0
20231113,172600,24905791,1011,1011,1011,1011,0
20231113,172500,24905791,1011,1011,1011,1011,0
20231113,172400,24905791,1011,1011,1011,1011,0
20231113,172300,24905791,1011,1011,1011,1011,0
20231113,172200,24905791,1011,1011,1011,1011,0
20231113,172100,24905791,1011,1011,1011,1011,0
20231113,172000,24905791,1011,1011,1011,1011,0
20231113,171900,24905791,1011,1011,1011,1011,0
20231113,171800,24905791,1011,1011,1011,1011,0
20231113,171700,24905791,1011,1011,1011,1011,0
20231113,171600,24905791,1011,1011,1011,1011,0
20231113,171500,24905791,1011,1011,1011,1011,0
20231113,171400,24905791,1011,1011,1011,1011,0
20231113,171300,24905791,1011,1011,1011,1011,0
20231113,171200,24905791,1011,1011,1011,1011,0
20231113,171100,24905791,1011,1011,1011,1011,0
20231113,171000,24905791,1011,1011,1011,1011,0
20231113,170900,24905791,1011,1011,1011,1011,1084
20231113,170800,24905791,1011,1011,1011,1011,0
20231113,170700,24905791,1011,1011,1011,1011,0
20231113,170600,24905791,1011,1011,1011,1011,0
20231113,170500,24905791,1011,1011,1011,1011,0
20231113,170400,24905791,1011,1011,1011,1011,0
20231113,170300,24905791,1011,1011,1011,1011,0
20231113,170200,24905791,1011,1011,1011,1011,0
20231113,170100,24905791,1011,1011,1011,1011,0
20231113,170000,24905791,1011,1011,1011,1011,0
20231113,165900,24905791,1011,1011,1011,1011,0
20231113,165800,24905791,1011,1011,1011,1011,0
20231113,165700,24905791,1011,1011,1011,1011,0
20231113,165600,24905791,1011,1011,1011,1011,0
20231113,165500,24905791,1011,1011,1011,1011,0
20231113,165400,24905791,1011,1011,1011,1011,0
20231113,165300,24905791,1011,1011,1011,1011,0
20231113,165200,24905791,1011,1011,1011,1011,0
20231113,165100,24905791,1011,1011,1011,1011,0
20231113,165000,24905791,1011,1011,1011,1011,0
20231113,164900,24905791,1011,1011,1011,1011,0
20231113,164800,24905791,1011,1011,1011,1011,0
20231113,164700,24905791,1011,1011,1011,1011,0
20231113,164600,24905791,1011,1011,1011,1011,0
20231113,164500,24905791,1011,1011,1011,1011,0
20231113,164400,24905791,1011,1011,1011,1011,0
20231113,164300,24905791,1011,1011,1011,1011,0
20231113,164200,24905791,1011,1011,1011,1011,0
20231113,164100,24905791,1011,1011,1011,1011,0
20231113,164000,24905791,1011,1011,1011,1011,0
20231113,163900,24905791,1011,1011,1011,1011,1084
20231113,163800,24905791,1011,1011,1011,1011,0
20231113,163700,24905791,1011,1011,1011,1011,0
20231113,163600,24905791,1011,1011,1011,1011,0
20231113,163500,24905791,1011,1011,1011,1011,0
20231113,163400,24905791,1011,1011,1011,1011,0
20231113,163300,24905791,1011,1011,1011,1011,0
20231113,163200,24905791,1011,1011,1011,1011,0
20231113,163100,24905791,1011,1011,1011,1011,0
20231113,163000,24905791,1011,1011,1011,1011,0
20231113,162900,24905791,1011,1011,1011,1011,0
20231113,162800,24905791,1011,1011,1011,1011,0
20231113,162700,24905791,1011,1011,1011,1011,0
20231113,162600,24905791,1011,1011,1011,1011,0
20231113,162500,24905791,1011,1011,1011,1011,0
20231113,162400,24905791,1011,1011,1011,1011,0
20231113,162300,24905791,1011,1011,1011,1011,0
20231113,162200,24905791,1011,1011,1011,1011,0
20231113,162100,24905791,1011,1011,1011,1011,0
20231113,162000,24905791,1011,1011,1011,1011,0
20231113,161900,24905791,1011,1011,1011,1011,0
20231113,161800,24905791,1011,1011,1011,1011,0
20231113,161700,24905791,1011,1011,1011,1011,0
20231113,161600,24905791,1011,1011,1011,1011,0
20231113,161500,24905791,1011,1011,1011,1011,0
20231113,161400,24905791,1011,1011,1011,1011,0
20231113,161300,24905791,1011,1011,1011,1011,0
20231113,161200,24905791,1011,1011,1011,1011,0
20231113,161100,24905791,1011,1011,1011,1011,0
20231113,161000,24905791,1011,1011,1011,1011,0
20231113,160900,24905791,1011,1011,1011,1011,1084
20231113,160800,24905791,1011,1011,1011,1011,0
20231113,160700,24905791,1011,1011,1011,1011,0
20231113,160600,24905791,1011,1011,1011,1011,0
20231113,160500,24905791,1011,1011,1011,1011,0
20231113,160400,24905791,1011,1011,1011,1011,0
20231113,160300,24905791,1011,1011,1011,1011,0
20231113,160200,24905791,1011,1011,1011,1011,0
20231113,160100,24905791,1011,1011,1011,1011,0
20231113,160000,24905791,1011,1011,1011,1011,0
20231113,155900,24905791,1011,1011,1011,1011,0
20231113,155800,24905791,1011,1011,1011,1011,0
20231113,155700,24905791,1011,1011,1011,1011,0
20231113,155600,24905791,1011,1011,1011,1011,0
20231113,155500,24905791,1011,1011,1011,1011,0
20231113,155400,24905791,1011,1011,1011,1011,0
20231113,155300,24905791,1011,1011,1011,1011,0
20231113,155200,24905791,1011,1011,1011,1011,0
20231113,155100,24905791,1011,1011,1011,1011,0
20231113,155000,24905791,1011,1011,1011,1011,0
20231113,154900,24905791,1011,1011,1011,1011,0
20231113,154800,24905791,1011,1011,1011,1011,0
20231113,154700,24905791,1011,1011,1011,1011,0
20231113,154600,24905791,1011,1011,1011,1011,0
20231113,154500,24905791,1011,1011,1011,1011,0
20231113,154400,24905791,1011,1011,1011,1011,0
20231113,154300,24905791,1011,1011,1011,1011,0
20231113,154200,24905791,1011,1011,1011,1011,0
20231113,154100,24905791,1011,1011,1011,1011,0
20231113,154000,24905791,1011,1011,1011,1011,0
20231113,153900,24905791,1011,1011,1011,1011,1084
20231113,153800,24905791,1011,1011,1011,1011,0
20231113,153700,24905791,1011,1011,1011,1011,0
20231113,153600,24905791,1011,1011,1011,1011,0
20231113,153500,24905791,1011,1011,1011,1011,0
20231113,153400,24905791,1011,1011,1011,1011,0
20231113,153300,24905791,1011,1011,1011,1011,0
20231113,153200,24905791,1011,1011,1011,1011,0
20231113,153100,24905791,1011,1011,1011,1011,0
20231113,153000,24905791,1011,1011,1011,1011,1084
20231113,152900,23809867,1016,1016,1016,1016,0
20231113,152800,23809867,1016,1016,1016,1016,0
20231113,152700,23809867,1016,1016,1016,1016,0
20231113,152600,23809867,1016,1016,1016,1016,0
20231113,152500,23809867,1016,1016,1016,1016,0
20231113,152400,23809867,1016,1016,1016,1016,0
20231113,152300,23809867,1016,1016,1016,1016,0
20231113,152200,23809867,1016,1016,1016,1016,0
20231113,152100,23809867,1016,1016,1016,1016,0
20231113,152000,23809867,1016,1016,1016,1016,0
20231113,151900,23809867,1016,1016,1016,1016,0
20231113,151800,23809867,1016,1016,1016,1016,0
20231113,151700,23809867,1016,1016,1016,1016,0
20231113,151600,23809867,1016,1016,1016,1016,0
20231113,151500,23809867,1016,1016,1016,1016,0
20231113,151400,23809867,1016,1016,1016,1016,0
20231113,151300,23809867,1016,1016,1016,1016,0
20231113,151200,23809867,1016,1016,1016,1016,0
20231113,151100,23809867,1016,1016,1016,1016,0
20231113,151000,23809867,1016,1016,1016,1016,0
20231113,150900,23809867,1016,1016,1016,1016,0
20231113,150800,23809867,1016,1012,1016,1012,200
20231113,150700,23607371,1006,1006,1006,1006,0
20231113,150600,23607371,1006,1006,1006,1006,0
20231113,150500,23607371,1006,1006,1006,1006,0
20231113,150400,23607371,1006,1006,1006,1006,0
20231113,150300,23607371,1006,1006,1006,1006,0
20231113,150200,23607371,1006,1006,1006,1006,0
20231113,150100,23607371,1006,1006,1006,1006,0
20231113,150000,23607371,1006,1008,1017,1006,1617
20231113,145900,21967407,1007,1007,1007,1007,0
20231113,145800,21967407,1007,1008,1008,1007,32
20231113,145700,21935173,1014,1014,1014,1014,20
20231113,145600,21914893,1014,1014,1014,1014,0
20231113,145500,21914893,1014,1014,1014,1014,0
20231113,145400,21914893,1014,1014,1014,1014,10
20231113,145300,21904753,1009,1009,1009,1009,0
20231113,145200,21904753,1009,1009,1009,1009,0
20231113,145100,21904753,1009,1009,1009,1009,0
20231113,145000,21904753,1009,1009,1009,1009,0
20231113,144900,21904753,1009,1009,1009,1009,5
20231113,144800,21899708,1010,1010,1010,1010,0
20231113,144700,21899708,1010,1010,1010,1010,93
20231113,144600,21805778,1008,1008,1008,1008,0
20231113,144500,21805778,1008,1008,1008,1008,0
20231113,144400,21805778,1008,1008,1008,1008,0
20231113,144300,21805778,1008,1008,1008,1008,0
20231113,144200,21805778,1008,1008,1008,1008,0
20231113,144100,21805778,1008,1008,1008,1008,0
20231113,144000,21805778,1008,1008,1008,1008,0
20231113,143900,21805778,1008,1008,1008,1008,0
20231113,143800,21805778,1008,1008,1008,1008,0
20231113,143700,21805778,1008,1008,1008,1008,0
20231113,143600,21805778,1008,1008,1008,1008,0
20231113,143500,21805778,1008,1008,1008,1008,0
20231113,143400,21805778,1008,1008,1008,1008,0
20231113,143300,21805778,1008,1008,1008,1008,0
20231113,143200,21805778,1008,1008,1008,1008,0
20231113,143100,21805778,1008,1008,1008,1008,0
20231113,143000,21805778,1008,1008,1008,1008,0
20231113,142900,21805778,1008,1008,1008,1008,0
20231113,142800,21805778,1008,1008,1008,1008,0
20231113,142700,21805778,1008,1008,1008,1008,271
20231113,142600,21532610,1008,1008,1008,1008,0
20231113,142500,21532610,1008,1008,1008,1008,0
20231113,142400,21532610,1008,1008,1008,1008,0
20231113,142300,21532610,1008,1008,1008,1008,30
20231113,142200,21502370,1008,1008,1008,1008,0
20231113,142100,21502370,1008,1008,1008,1008,1
20231113,142000,21501362,1007,1007,1007,1007,0
20231113,141900,21501362,1007,1007,1007,1007,0
20231113,141800,21501362,1007,1007,1007,1007,0
20231113,141700,21501362,1007,1007,1007,1007,0
20231113,141600,21501362,1007,1008,1008,1007,3029
20231113,141500,18450438,1008,1008,1008,1008,0
20231113,141400,18450438,1008,1008,1008,1008,0
20231113,141300,18450438,1008,1008,1008,1008,0
20231113,141200,18450438,1008,1013,1013,1007,379
20231113,141100,18067421,1014,1014,1014,1014,0
20231113,141000,18067421,1014,1014,1014,1014,0
20231113,140900,18067421,1014,1014,1014,1014,242
20231113,140800,17822033,1015,1015,1015,1015,0
20231113,140700,17822033,1015,1015,1015,1015,0
20231113,140600,17822033,1015,1015,1015,1015,0
20231113,140500,17822033,1015,1015,1015,1015,0
20231113,140400,17822033,1015,1015,1015,1015,500
20231113,140300,17314533,1014,1014,1014,1014,2
20231113,140200,17312505,1014,1014,1014,1014,78
20231113,140100,17233413,1014,1014,1014,1014,0
20231113,140000,17233413,1014,1014,1014,1014,0
20231113,135900,17233413,1014,1014,1014,1014,0
20231113,135800,17233413,1014,1014,1014,1014,110
20231113,135700,17121873,1014,1014,1014,1014,0
20231113,135600,17121873,1014,1014,1014,1014,0
20231113,135500,17121873,1014,1014,1014,1014,0
20231113,135400,17121873,1014,1014,1014,1014,0
20231113,135300,17121873,1014,1014,1014,1014,0
20231113,135200,17121873,1014,1014,1014,1014,0
20231113,135100,17121873,1014,1014,1014,1014,0
20231113,135000,17121873,1014,1014,1014,1014,0
20231113,134900,17121873,1014,1014,1014,1014,0
20231113,134800,17121873,1014,1014,1014,1014,590
20231113,134700,16523613,1015,1015,1015,1015,1402
20231113,134600,15100583,1017,1017,1017,1017,0
20231113,134500,15100583,1017,1017,1017,1017,0
20231113,134400,15100583,1017,1017,1017,1017,0
20231113,134300,15100583,1017,1017,1017,1017,0
20231113,134200,15100583,1017,1017,1017,1017,0
20231113,134100,15100583,1017,1017,1017,1017,0
20231113,134000,15100583,1017,1017,1017,1017,10
20231113,133900,15090413,1017,1015,1017,1015,123
20231113,133800,14965548,1015,1015,1015,1015,0
20231113,133700,14965548,1015,1015,1015,1015,0
20231113,133600,14965548,1015,1015,1015,1015,0
20231113,133500,14965548,1015,1015,1015,1015,0
20231113,133400,14965548,1015,1015,1015,1015,0
20231113,133300,14965548,1015,1015,1015,1015,0
20231113,133200,14965548,1015,1015,1015,1015,0
20231113,133100,14965548,1015,1015,1015,1015,0
20231113,133000,14965548,1015,1015,1015,1015,0
20231113,132900,14965548,1015,1015,1015,1015,0
20231113,132800,14965548,1015,1015,1015,1015,0
20231113,132700,14965548,1015,1015,1015,1015,0
20231113,132600,14965548,1015,1015,1015,1015,0
20231113,132500,14965548,1015,1015,1015,1015,102
20231113,132400,14862018,1015,1015,1015,1015,0
20231113,132300,14862018,1015,1015,1015,1015,650
20231113,132200,14202268,1016,1016,1016,1016,0
20231113,132100,14202268,1016,1016,1016,1016,0
20231113,132000,14202268,1016,1016,1016,1016,0
20231113,131900,14202268,1016,1016,1016,1016,1
20231113,131800,14201252,1015,1015,1015,1015,0
20231113,131700,14201252,1015,1015,1015,1015,0
20231113,131600,14201252,1015,1015,1015,1015,0
20231113,131500,14201252,1015,1015,1015,1015,0
20231113,131400,14201252,1015,1015,1015,1015,0
20231113,131300,14201252,1015,1015,1015,1015,0
20231113,131200,14201252,1015,1015,1015,1015,0
20231113,131100,14201252,1015,1015,1015,1015,0
20231113,131000,14201252,1015,1015,1015,1015,0
20231113,130900,14201252,1015,1015,1015,1015,0
20231113,130800,14201252,1015,1015,1015,1015,0
20231113,130700,14201252,1015,1015,1015,1015,0
20231113,130600,14201252,1015,1015,1015,1015,0
20231113,130500,14201252,1015,1015,1015,1015,0
20231113,130400,14201252,1015,1015,1015,1015,0
20231113,130300,14201252,1015,1015,1015,1015,0
20231113,130200,14201252,1015,1015,1015,1015,0
20231113,130100,14201252,1015,1015,1015,1015,0
20231113,130000,14201252,1015,1015,1015,1015,0
20231113,125900,14201252,1015,1015,1015,1015,0
20231113,125800,14201252,1015,1015,1015,1015,0
20231113,125700,14201252,1015,1015,1015,1015,0
20231113,125600,14201252,1015,1015,1015,1015,0
20231113,125500,14201252,1015,1015,1015,1015,0
20231113,125400,14201252,1015,1015,1015,1015,0
20231113,125300,14201252,1015,1015,1015,1015,0
20231113,125200,14201252,1015,1015,1015,1015,0
20231113,125100,14201252,1015,1015,1015,1015,0
20231113,125000,14201252,1015,1015,1015,1015,0
20231113,124900,14201252,1015,1015,1015,1015,0
20231113,124800,14201252,1015,1015,1015,1015,0
20231113,124700,14201252,1015,1015,1015,1015,0
20231113,124600,14201252,1015,1015,1015,1015,0
20231113,124500,14201252,1015,1015,1015,1015,0
20231113,124400,14201252,1015,1015,1015,1015,0
20231113,124300,14201252,1015,1015,1015,1015,0
20231113,124200,14201252,1015,1015,1015,1015,0
20231113,124100,14201252,1015,1015,1015,1015,0
20231113,124000,14201252,1015,1015,1015,1015,0
20231113,123900,14201252,1015,1015,1015,1015,0
20231113,123800,14201252,1015,1015,1015,1015,0
20231113,123700,14201252,1015,1015,1015,1015,0
20231113,123600,14201252,1015,1015,1015,1015,1415
20231113,123500,12765027,1016,1016,1016,1016,78
20231113,123400,12685779,1017,1017,1017,1017,0
20231113,123300,12685779,1017,1017,1017,1017,0
20231113,123200,12685779,1017,1017,1017,1017,0
20231113,123100,12685779,1017,1017,1017,1017,0
20231113,123000,12685779,1017,1017,1017,1017,0
20231113,122900,12685779,1017,1017,1017,1017,0
20231113,122800,12685779,1017,1017,1017,1017,0
20231113,122700,12685779,1017,1017,1017,1017,125
20231113,122600,12558654,1017,1017,1017,1017,0
20231113,122500,12558654,1017,1017,1017,1017,1
20231113,122400,12557637,1017,1017,1017,1017,2
20231113,122300,12555603,1017,1017,1017,1017,20
20231113,122200,12535263,1017,1017,1017,1017,0
20231113,122100,12535263,1017,1017,1017,1017,0
20231113,122000,12535263,1017,1017,1017,1017,20
20231113,121900,12514923,1017,1017,1017,1017,10
20231113,121800,12504753,1017,1017,1017,1017,0
20231113,121700,12504753,1017,1017,1017,1017,14
20231113,121600,12490515,1017,1017,1017,1017,0
20231113,121500,12490515,1017,1017,1017,1017,0
20231113,121400,12490515,1017,1017,1017,1017,0
20231113,121300,12490515,1017,1017,1017,1017,0
20231113,121200,12490515,1017,1017,1017,1017,0
20231113,121100,12490515,1017,1017,1017,1017,0
20231113,121000,12490515,1017,1017,1017,1017,0
20231113,120900,12490515,1017,1017,1017,1017,0
20231113,120800,12490515,1017,1017,1017,1017,0
20231113,120700,12490515,1017,1017,1017,1017,2
20231113,120600,12488481,1017,1017,1017,1017,2
20231113,120500,12486447,1017,1017,1017,1017,2
20231113,120400,12484413,1018,1018,1018,1018,55
20231113,120300,12428423,1019,1019,1019,1019,1209
20231113,120200,11196452,1019,1019,1019,1019,0
20231113,120100,11196452,1019,1019,1019,1019,0
20231113,120000,11196452,1019,1019,1019,1019,0
20231113,115900,11196452,1019,1019,1019,1019,0
20231113,115800,11196452,1019,1019,1019,1019,0
20231113,115700,11196452,1019,1019,1019,1019,0
20231113,115600,11196452,1019,1019,1019,1019,0
20231113,115500,11196452,1019,1019,1019,1019,0
20231113,115400,11196452,1019,1019,1019,1019,0
20231113,115300,11196452,1019,1019,1019,1019,0
20231113,115200,11196452,1019,1019,1019,1019,0
20231113,115100,11196452,1019,1019,1019,1019,0
20231113,115000,11196452,1019,1019,1019,1019,0
20231113,114900,11196452,1019,1019,1019,1019,0
20231113,114800,11196452,1019,1019,1019,1019,0
20231113,114700,11196452,1019,1019,1019,1019,0
20231113,114600,11196452,1019,1019,1019,1019,0
20231113,114500,11196452,1019,1019,1019,1019,0
20231113,114400,11196452,1019,1019,1019,1019,0
20231113,114300,11196452,1019,1019,1019,1019,0
20231113,114200,11196452,1019,1019,1019,1019,0
20231113,114100,11196452,1019,1019,1019,1019,0
20231113,114000,11196452,1019,1019,1019,1019,0
20231113,113900,11196452,1019,1019,1019,1019,0
20231113,113800,11196452,1019,1019,1019,1019,688
20231113,113700,10495380,1019,1019,1019,1019,0
20231113,113600,10495380,1019,1019,1019,1019,0
20231113,113500,10495380,1019,1019,1019,1019,0
20231113,113400,10495380,1019,1019,1019,1019,0
20231113,113300,10495380,1019,1019,1019,1019,0
20231113,113200,10495380,1019,1019,1019,1019,0
20231113,113100,10495380,1019,1019,1019,1019,0
20231113,113000,10495380,1019,1019,1019,1019,0
20231113,112900,10495380,1019,1019,1019,1019,678
20231113,112800,9804498,1019,1019,1019,1019,0
20231113,112700,9804498,1019,1019,1019,1019,0
20231113,112600,9804498,1019,1019,1019,1019,0
20231113,112500,9804498,1019,1019,1019,1019,0
20231113,112400,9804498,1019,1019,1019,1019,0
20231113,112300,9804498,1019,1019,1019,1019,0
20231113,112200,9804498,1019,1019,1019,1019,0
20231113,112100,9804498,1019,1020,1020,1019,64
20231113,112000,9739272,1020,1020,1020,1020,10
20231113,111900,9729072,1022,1022,1022,1022,0
20231113,111800,9729072,1022,1022,1022,1022,1
20231113,111700,9728050,1019,1019,1019,1019,0
20231113,111600,9728050,1019,1019,1019,1019,0
20231113,111500,9728050,1019,1019,1019,1019,0
20231113,111400,9728050,1019,1019,1019,1019,0
20231113,111300,9728050,1019,1019,1019,1019,0
20231113,111200,9728050,1019,1019,1019,1019,0
20231113,111100,9728050,1019,1019,1019,1019,0
20231113,111000,9728050,1019,1019,1019,1019,0
20231113,110900,9728050,1019,1019,1019,1019,18
20231113,110800,9709708,1021,1021,1021,1021,0
20231113,110700,9709708,1021,1021,1021,1021,0
20231113,110600,9709708,1021,1021,1021,1021,0
20231113,110500,9709708,1021,1021,1021,1021,0
20231113,110400,9709708,1021,1021,1021,1021,0
20231113,110300,9709708,1021,1021,1021,1021,94
20231113,110200,9613734,1021,1021,1021,1021,0
20231113,110100,9613734,1021,1021,1021,1021,0
20231113,110000,9613734,1021,1021,1021,1021,0
20231113,105900,9613734,1021,1021,1021,1021,0
20231113,105800,9613734,1021,1021,1021,1021,0
20231113,105700,9613734,1021,1021,1021,1021,0
20231113,105600,9613734,1021,1021,1021,1021,0
20231113,105500,9613734,1021,1021,1021,1021,0
20231113,105400,9613734,1021,1021,1021,1021,0
20231113,105300,9613734,1021,1021,1021,1021,0
20231113,105200,9613734,1021,1021,1021,1021,0
20231113,105100,9613734,1021,1021,1021,1021,0
20231113,105000,9613734,1021,1021,1021,1021,0
20231113,104900,9613734,1021,1021,1021,1021,0
20231113,104800,9613734,1021,1021,1021,1021,0
20231113,104700,9613734,1021,1021,1021,1021,0
20231113,104600,9613734,1021,1021,1021,1021,367
20231113,104500,9239027,1020,1020,1020,1020,0
20231113,104400,9239027,1020,1020,1020,1020,0
20231113,104300,9239027,1020,1020,1020,1020,0
20231113,104200,9239027,1020,1020,1020,1020,0
20231113,104100,9239027,1020,1020,1020,1020,0
20231113,104000,9239027,1020,1020,1020,1020,0
20231113,103900,9239027,1020,1020,1020,1020,0
20231113,103800,9239027,1020,1020,1020,1020,0
20231113,103700,9239027,1020,1020,1020,1020,0
20231113,103600,9239027,1020,1020,1020,1020,114
20231113,103500,9122747,1020,1020,1020,1020,0
20231113,103400,9122747,1020,1020,1020,1020,0
20231113,103300,9122747,1020,1020,1020,1020,0
20231113,103200,9122747,1020,1020,1020,1020,2
20231113,103100,9120707,1019,1019,1019,1019,0
20231113,103000,9120707,1019,1019,1019,1019,0
20231113,102900,9120707,1019,1019,1019,1019,0
20231113,102800,9120707,1019,1019,1019,1019,7
20231113,102700,9113574,1019,1019,1019,1019,4
20231113,102600,9109498,1020,1020,1020,1020,0
20231113,102500,9109498,1020,1020,1020,1020,200
20231113,102400,8905498,1021,1021,1021,1021,0
20231113,102300,8905498,1021,1021,1021,1021,0
20231113,102200,8905498,1021,1021,1021,1021,30
20231113,102100,8874868,1021,1021,1021,1021,0
20231113,102000,8874868,1021,1021,1021,1021,0
20231113,101900,8874868,1021,1021,1021,1021,0
20231113,101800,8874868,1021,1021,1021,1021,0
20231113,101700,8874868,1021,1021,1021,1021,0
20231113,101600,8874868,1021,1021,1021,1021,0
20231113,101500,8874868,1021,1021,1021,1021,0
20231113,101400,8874868,1021,1021,1021,1021,0
20231113,101300,8874868,1021,1021,1021,1021,0
20231113,101200,8874868,1021,1021,1021,1021,14
20231113,101100,8860574,1023,1023,1023,1023,55
20231113,101000,8804309,1023,1023,1023,1023,101
20231113,100900,8700986,1024,1024,1024,1024,63
20231113,100800,8636474,1025,1025,1025,1025,0
20231113,100700,8636474,1025,1025,1025,1025,51
20231113,100600,8584199,1027,1027,1027,1027,0
20231113,100500,8584199,1027,1027,1027,1027,0
20231113,100400,8584199,1027,1027,1027,1027,0
20231113,100300,8584199,1027,1027,1027,1027,13
20231113,100200,8570848,1027,1027,1027,1027,0
20231113,100100,8570848,1027,1027,1027,1027,0
20231113,100000,8570848,1027,1027,1027,1027,0
20231113,095900,8570848,1027,1027,1027,1027,1
20231113,095800,8569821,1028,1028,1028,1028,0
20231113,095700,8569821,1028,1028,1028,1028,0
20231113,095600,8569821,1028,1028,1028,1028,0
20231113,095500,8569821,1028,1028,1028,1028,0
20231113,095400,8569821,1028,1028,1028,1028,0
20231113,095300,8569821,1028,1028,1028,1028,0
20231113,095200,8569821,1028,1028,1028,1028,0
20231113,095100,8569821,1028,1028,1028,1028,0
20231113,095000,8569821,1028,1028,1028,1028,200
20231113,094900,8364221,1028,1028,1028,1028,100
20231113,094800,8261421,1028,1028,1028,1028,1
20231113,094700,8260393,1019,1025,1025,1019,110
20231113,094600,8148258,1032,1032,1032,1032,0
20231113,094500,8148258,1032,1032,1032,1032,0
20231113,094400,8148258,1032,1032,1032,1032,15
20231113,094300,8132778,1032,1032,1032,1032,1
20231113,094200,8131746,1032,1032,1032,1032,0
20231113,094100,8131746,1032,1032,1032,1032,0
20231113,094000,8131746,1032,1032,1032,1032,0
20231113,093900,8131746,1032,1032,1032,1032,63
20231113,093800,8066730,1032,1032,1032,1032,16
20231113,093700,8050218,1032,1032,1032,1032,3
20231113,093600,8047122,1034,1034,1034,1034,0
20231113,093500,8047122,1034,1034,1034,1034,0
20231113,093400,8047122,1034,1034,1034,1034,0
20231113,093300,8047122,1034,1034,1034,1034,0
20231113,093200,8047122,1034,1034,1034,1034,0
20231113,093100,8047122,1034,1034,1034,1034,0
20231113,093000,8047122,1034,1034,1034,1034,0
20231113,092900,8047122,1034,1034,1034,1034,0
20231113,092800,8047122,1034,1034,1034,1034,0
20231113,092700,8047122,1034,1034,1034,1034,0
20231113,092600,8047122,1034,1034,1034,1034,0
20231113,092500,8047122,1034,1034,1034,1034,0
20231113,092400,8047122,1034,1034,1034,1034,0
20231113,092300,8047122,1034,1034,1034,1034,0
20231113,092200,8047122,1034,1034,1034,1034,0
20231113,092100,8047122,1034,1034,1034,1034,0
20231113,092000,8047122,1034,1034,1034,1034,0
20231113,091900,8047122,1034,1034,1034,1034,0
20231113,091800,8047122,1034,1034,1034,1034,0
20231113,091700,8047122,1034,1034,1034,1034,0
20231113,091600,8047122,1034,1034,1034,1034,0
20231113,091500,8047122,1034,1034,1034,1034,0
20231113,091400,8047122,1034,1034,1034,1034,0
20231113,091300,8047122,1034,1034,1034,1034,0
20231113,091200,8047122,1034,1034,1034,1034,805
20231113,091100,7214752,1033,1031,1033,1031,3
20231113,091000,7211655,1020,1032,1032,1020,800
20231113,090900,6391751,1033,1033,1033,1033,0
20231113,090800,6391751,1033,1034,1034,1033,115
20231113,090700,6272941,1037,1037,1037,1037,0
20231113,090600,6272941,1037,1037,1037,1037,0
20231113,090500,6272941,1037,1037,1037,1037,0
20231113,090400,6272941,1037,1037,1037,1037,47
20231113,090300,6224202,1037,1037,1037,1037,154
20231113,090200,6064504,1034,1034,1034,1034,0
20231113,090100,6064504,1034,1034,1034,1034,4594
20231113,090000,1314308,1034,1030,1034,1030,1276