KissMeData/049120/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192900,2106386,1133,1133,1133,1133,26
20231115,192800,2106386,1133,1133,1133,1133,0
20231115,192700,2106386,1133,1133,1133,1133,0
20231115,192600,2106386,1133,1133,1133,1133,0
20231115,192500,2106386,1133,1133,1133,1133,0
20231115,192400,2106386,1133,1133,1133,1133,0
20231115,192300,2106386,1133,1133,1133,1133,0
20231115,192200,2106386,1133,1133,1133,1133,0
20231115,192100,2106386,1133,1133,1133,1133,0
20231115,192000,2106386,1133,1133,1133,1133,0
20231115,191900,2106386,1133,1133,1133,1133,0
20231115,191800,2106386,1133,1133,1133,1133,0
20231115,191700,2106386,1133,1133,1133,1133,0
20231115,191600,2106386,1133,1133,1133,1133,0
20231115,191500,2106386,1133,1133,1133,1133,0
20231115,191400,2106386,1133,1133,1133,1133,0
20231115,191300,2106386,1133,1133,1133,1133,0
20231115,191200,2106386,1133,1133,1133,1133,0
20231115,191100,2106386,1133,1133,1133,1133,0
20231115,191000,2106386,1133,1133,1133,1133,0
20231115,190900,2106386,1133,1133,1133,1133,0
20231115,190800,2106386,1133,1133,1133,1133,0
20231115,190700,2106386,1133,1133,1133,1133,0
20231115,190600,2106386,1133,1133,1133,1133,0
20231115,190500,2106386,1133,1133,1133,1133,0
20231115,190400,2106386,1133,1133,1133,1133,0
20231115,190300,2106386,1133,1133,1133,1133,0
20231115,190200,2106386,1133,1133,1133,1133,0
20231115,190100,2106386,1133,1133,1133,1133,0
20231115,190000,2106386,1133,1133,1133,1133,0
20231115,185900,2106386,1133,1133,1133,1133,26
20231115,185800,2106386,1133,1133,1133,1133,0
20231115,185700,2106386,1133,1133,1133,1133,0
20231115,185600,2106386,1133,1133,1133,1133,0
20231115,185500,2106386,1133,1133,1133,1133,0
20231115,185400,2106386,1133,1133,1133,1133,0
20231115,185300,2106386,1133,1133,1133,1133,0
20231115,185200,2106386,1133,1133,1133,1133,0
20231115,185100,2106386,1133,1133,1133,1133,0
20231115,185000,2106386,1133,1133,1133,1133,0
20231115,184900,2106386,1133,1133,1133,1133,0
20231115,184800,2106386,1133,1133,1133,1133,0
20231115,184700,2106386,1133,1133,1133,1133,0
20231115,184600,2106386,1133,1133,1133,1133,0
20231115,184500,2106386,1133,1133,1133,1133,0
20231115,184400,2106386,1133,1133,1133,1133,0
20231115,184300,2106386,1133,1133,1133,1133,0
20231115,184200,2106386,1133,1133,1133,1133,0
20231115,184100,2106386,1133,1133,1133,1133,0
20231115,184000,2106386,1133,1133,1133,1133,0
20231115,183900,2106386,1133,1133,1133,1133,0
20231115,183800,2106386,1133,1133,1133,1133,0
20231115,183700,2106386,1133,1133,1133,1133,0
20231115,183600,2106386,1133,1133,1133,1133,0
20231115,183500,2106386,1133,1133,1133,1133,0
20231115,183400,2106386,1133,1133,1133,1133,0
20231115,183300,2106386,1133,1133,1133,1133,0
20231115,183200,2106386,1133,1133,1133,1133,0
20231115,183100,2106386,1133,1133,1133,1133,0
20231115,183000,2106386,1133,1133,1133,1133,0
20231115,182900,2106386,1133,1133,1133,1133,26
20231115,182800,2106386,1133,1133,1133,1133,0
20231115,182700,2106386,1133,1133,1133,1133,0
20231115,182600,2106386,1133,1133,1133,1133,0
20231115,182500,2106386,1133,1133,1133,1133,0
20231115,182400,2106386,1133,1133,1133,1133,0
20231115,182300,2106386,1133,1133,1133,1133,0
20231115,182200,2106386,1133,1133,1133,1133,0
20231115,182100,2106386,1133,1133,1133,1133,0
20231115,182000,2106386,1133,1133,1133,1133,0
20231115,181900,2106386,1133,1133,1133,1133,0
20231115,181800,2106386,1133,1133,1133,1133,0
20231115,181700,2106386,1133,1133,1133,1133,0
20231115,181600,2106386,1133,1133,1133,1133,0
20231115,181500,2106386,1133,1133,1133,1133,0
20231115,181400,2106386,1133,1133,1133,1133,0
20231115,181300,2106386,1133,1133,1133,1133,0
20231115,181200,2106386,1133,1133,1133,1133,0
20231115,181100,2106386,1133,1133,1133,1133,0
20231115,181000,2106386,1133,1133,1133,1133,0
20231115,180900,2106386,1133,1133,1133,1133,0
20231115,180800,2106386,1133,1133,1133,1133,0
20231115,180700,2106386,1133,1133,1133,1133,0
20231115,180600,2106386,1133,1133,1133,1133,0
20231115,180500,2106386,1133,1133,1133,1133,0
20231115,180400,2106386,1133,1133,1133,1133,0
20231115,180300,2106386,1133,1133,1133,1133,0
20231115,180200,2106386,1133,1133,1133,1133,0
20231115,180100,2106386,1133,1133,1133,1133,0
20231115,180000,2106386,1133,1133,1133,1133,0
20231115,175900,2106386,1133,1133,1133,1133,26
20231115,175800,2106386,1133,1133,1133,1133,0
20231115,175700,2106386,1133,1133,1133,1133,0
20231115,175600,2106386,1133,1133,1133,1133,0
20231115,175500,2106386,1133,1133,1133,1133,0
20231115,175400,2106386,1133,1133,1133,1133,0
20231115,175300,2106386,1133,1133,1133,1133,0
20231115,175200,2106386,1133,1133,1133,1133,0
20231115,175100,2106386,1133,1133,1133,1133,0
20231115,175000,2106386,1133,1133,1133,1133,0
20231115,174900,2106386,1133,1133,1133,1133,0
20231115,174800,2106386,1133,1133,1133,1133,0
20231115,174700,2106386,1133,1133,1133,1133,0
20231115,174600,2106386,1133,1133,1133,1133,0
20231115,174500,2106386,1133,1133,1133,1133,0
20231115,174400,2106386,1133,1133,1133,1133,0
20231115,174300,2106386,1133,1133,1133,1133,0
20231115,174200,2106386,1133,1133,1133,1133,0
20231115,174100,2106386,1133,1133,1133,1133,0
20231115,174000,2106386,1133,1133,1133,1133,0
20231115,173900,2106386,1133,1133,1133,1133,0
20231115,173800,2106386,1133,1133,1133,1133,0
20231115,173700,2106386,1133,1133,1133,1133,0
20231115,173600,2106386,1133,1133,1133,1133,0
20231115,173500,2106386,1133,1133,1133,1133,0
20231115,173400,2106386,1133,1133,1133,1133,0
20231115,173300,2106386,1133,1133,1133,1133,0
20231115,173200,2106386,1133,1133,1133,1133,0
20231115,173100,2106386,1133,1133,1133,1133,0
20231115,173000,2106386,1133,1133,1133,1133,0
20231115,172900,2106386,1133,1133,1133,1133,26
20231115,172800,2106386,1133,1133,1133,1133,0
20231115,172700,2106386,1133,1133,1133,1133,0
20231115,172600,2106386,1133,1133,1133,1133,0
20231115,172500,2106386,1133,1133,1133,1133,0
20231115,172400,2106386,1133,1133,1133,1133,0
20231115,172300,2106386,1133,1133,1133,1133,0
20231115,172200,2106386,1133,1133,1133,1133,0
20231115,172100,2106386,1133,1133,1133,1133,0
20231115,172000,2106386,1133,1133,1133,1133,0
20231115,171900,2106386,1133,1133,1133,1133,0
20231115,171800,2106386,1133,1133,1133,1133,0
20231115,171700,2106386,1133,1133,1133,1133,0
20231115,171600,2106386,1133,1133,1133,1133,0
20231115,171500,2106386,1133,1133,1133,1133,0
20231115,171400,2106386,1133,1133,1133,1133,0
20231115,171300,2106386,1133,1133,1133,1133,0
20231115,171200,2106386,1133,1133,1133,1133,0
20231115,171100,2106386,1133,1133,1133,1133,0
20231115,171000,2106386,1133,1133,1133,1133,0
20231115,170900,2106386,1133,1133,1133,1133,0
20231115,170800,2106386,1133,1133,1133,1133,0
20231115,170700,2106386,1133,1133,1133,1133,0
20231115,170600,2106386,1133,1133,1133,1133,0
20231115,170500,2106386,1133,1133,1133,1133,0
20231115,170400,2106386,1133,1133,1133,1133,0
20231115,170300,2106386,1133,1133,1133,1133,0
20231115,170200,2106386,1133,1133,1133,1133,0
20231115,170100,2106386,1133,1133,1133,1133,0
20231115,170000,2106386,1133,1133,1133,1133,0
20231115,165900,2106386,1133,1133,1133,1133,26
20231115,165800,2106386,1133,1133,1133,1133,0
20231115,165700,2106386,1133,1133,1133,1133,0
20231115,165600,2106386,1133,1133,1133,1133,0
20231115,165500,2106386,1133,1133,1133,1133,0
20231115,165400,2106386,1133,1133,1133,1133,0
20231115,165300,2106386,1133,1133,1133,1133,0
20231115,165200,2106386,1133,1133,1133,1133,0
20231115,165100,2106386,1133,1133,1133,1133,0
20231115,165000,2106386,1133,1133,1133,1133,0
20231115,164900,2106386,1133,1133,1133,1133,0
20231115,164800,2106386,1133,1133,1133,1133,0
20231115,164700,2106386,1133,1133,1133,1133,0
20231115,164600,2106386,1133,1133,1133,1133,0
20231115,164500,2106386,1133,1133,1133,1133,0
20231115,164400,2106386,1133,1133,1133,1133,0
20231115,164300,2106386,1133,1133,1133,1133,0
20231115,164200,2106386,1133,1133,1133,1133,0
20231115,164100,2106386,1133,1133,1133,1133,0
20231115,164000,2106386,1133,1133,1133,1133,0
20231115,163900,2106386,1133,1133,1133,1133,0
20231115,163800,2106386,1133,1133,1133,1133,0
20231115,163700,2106386,1133,1133,1133,1133,0
20231115,163600,2106386,1133,1133,1133,1133,0
20231115,163500,2106386,1133,1133,1133,1133,0
20231115,163400,2106386,1133,1133,1133,1133,0
20231115,163300,2106386,1133,1133,1133,1133,0
20231115,163200,2106386,1133,1133,1133,1133,0
20231115,163100,2106386,1133,1133,1133,1133,0
20231115,163000,2106386,1133,1133,1133,1133,0
20231115,162900,2106386,1133,1133,1133,1133,26
20231115,162800,2106386,1133,1133,1133,1133,0
20231115,162700,2106386,1133,1133,1133,1133,0
20231115,162600,2106386,1133,1133,1133,1133,0
20231115,162500,2106386,1133,1133,1133,1133,0
20231115,162400,2106386,1133,1133,1133,1133,0
20231115,162300,2106386,1133,1133,1133,1133,0
20231115,162200,2106386,1133,1133,1133,1133,0
20231115,162100,2106386,1133,1133,1133,1133,0
20231115,162000,2106386,1133,1133,1133,1133,0
20231115,161900,2106386,1133,1133,1133,1133,0
20231115,161800,2106386,1133,1133,1133,1133,0
20231115,161700,2106386,1133,1133,1133,1133,0
20231115,161600,2106386,1133,1133,1133,1133,0
20231115,161500,2106386,1133,1133,1133,1133,0
20231115,161400,2106386,1133,1133,1133,1133,0
20231115,161300,2106386,1133,1133,1133,1133,0
20231115,161200,2106386,1133,1133,1133,1133,0
20231115,161100,2106386,1133,1133,1133,1133,0
20231115,161000,2106386,1133,1133,1133,1133,0
20231115,160900,2106386,1133,1133,1133,1133,0
20231115,160800,2106386,1133,1133,1133,1133,0
20231115,160700,2106386,1133,1133,1133,1133,0
20231115,160600,2106386,1133,1133,1133,1133,0
20231115,160500,2106386,1133,1133,1133,1133,0
20231115,160400,2106386,1133,1133,1133,1133,0
20231115,160300,2106386,1133,1133,1133,1133,0
20231115,160200,2106386,1133,1133,1133,1133,0
20231115,160100,2106386,1133,1133,1133,1133,0
20231115,160000,2106386,1133,1133,1133,1133,0
20231115,155900,2106386,1133,1133,1133,1133,26
20231115,155800,2106386,1133,1133,1133,1133,0
20231115,155700,2106386,1133,1133,1133,1133,0
20231115,155600,2106386,1133,1133,1133,1133,0
20231115,155500,2106386,1133,1133,1133,1133,0
20231115,155400,2106386,1133,1133,1133,1133,0
20231115,155300,2106386,1133,1133,1133,1133,0
20231115,155200,2106386,1133,1133,1133,1133,0
20231115,155100,2106386,1133,1133,1133,1133,0
20231115,155000,2106386,1133,1133,1133,1133,0
20231115,154900,2106386,1133,1133,1133,1133,0
20231115,154800,2106386,1133,1133,1133,1133,0
20231115,154700,2106386,1133,1133,1133,1133,0
20231115,154600,2106386,1133,1133,1133,1133,0
20231115,154500,2106386,1133,1133,1133,1133,0
20231115,154400,2106386,1133,1133,1133,1133,0
20231115,154300,2106386,1133,1133,1133,1133,0
20231115,154200,2106386,1133,1133,1133,1133,0
20231115,154100,2106386,1133,1133,1133,1133,0
20231115,154000,2106386,1133,1133,1133,1133,0
20231115,153900,2106386,1133,1133,1133,1133,0
20231115,153800,2106386,1133,1133,1133,1133,0
20231115,153700,2106386,1133,1133,1133,1133,0
20231115,153600,2106386,1133,1133,1133,1133,0
20231115,153500,2106386,1133,1133,1133,1133,0
20231115,153400,2106386,1133,1133,1133,1133,0
20231115,153300,2106386,1133,1133,1133,1133,0
20231115,153200,2106386,1133,1133,1133,1133,0
20231115,153100,2106386,1133,1133,1133,1133,0
20231115,153000,2106386,1133,1133,1133,1133,26
20231115,152900,2076928,1121,1121,1121,1121,0
20231115,152800,2076928,1121,1121,1121,1121,0
20231115,152700,2076928,1121,1121,1121,1121,0
20231115,152600,2076928,1121,1121,1121,1121,0
20231115,152500,2076928,1121,1121,1121,1121,0
20231115,152400,2076928,1121,1121,1121,1121,0
20231115,152300,2076928,1121,1121,1121,1121,0
20231115,152200,2076928,1121,1121,1121,1121,0
20231115,152100,2076928,1121,1121,1121,1121,0
20231115,152000,2076928,1121,1121,1121,1121,0
20231115,151900,2076928,1121,1121,1121,1121,0
20231115,151800,2076928,1121,1121,1121,1121,0
20231115,151700,2076928,1121,1121,1121,1121,0
20231115,151600,2076928,1121,1121,1121,1121,0
20231115,151500,2076928,1121,1121,1121,1121,0
20231115,151400,2076928,1121,1121,1121,1121,0
20231115,151300,2076928,1121,1121,1121,1121,0
20231115,151200,2076928,1121,1121,1121,1121,0
20231115,151100,2076928,1121,1121,1121,1121,0
20231115,151000,2076928,1121,1121,1121,1121,0
20231115,150900,2076928,1121,1121,1121,1121,0
20231115,150800,2076928,1121,1121,1121,1121,0
20231115,150700,2076928,1121,1121,1121,1121,0
20231115,150600,2076928,1121,1121,1121,1121,0
20231115,150500,2076928,1121,1121,1121,1121,0
20231115,150400,2076928,1121,1121,1121,1121,0
20231115,150300,2076928,1121,1121,1121,1121,0
20231115,150200,2076928,1121,1121,1121,1121,0
20231115,150100,2076928,1121,1121,1121,1121,0
20231115,150000,2076928,1121,1121,1121,1121,0
20231115,145900,2076928,1121,1121,1121,1121,0
20231115,145800,2076928,1121,1121,1121,1121,0
20231115,145700,2076928,1121,1121,1121,1121,0
20231115,145600,2076928,1121,1121,1121,1121,0
20231115,145500,2076928,1121,1121,1121,1121,6
20231115,145400,2070202,1117,1117,1117,1117,0
20231115,145300,2070202,1117,1117,1117,1117,0
20231115,145200,2070202,1117,1117,1117,1117,0
20231115,145100,2070202,1117,1117,1117,1117,0
20231115,145000,2070202,1117,1117,1117,1117,0
20231115,144900,2070202,1117,1117,1117,1117,0
20231115,144800,2070202,1117,1117,1117,1117,0
20231115,144700,2070202,1117,1117,1117,1117,0
20231115,144600,2070202,1117,1117,1117,1117,0
20231115,144500,2070202,1117,1117,1117,1117,0
20231115,144400,2070202,1117,1117,1117,1117,0
20231115,144300,2070202,1117,1117,1117,1117,0
20231115,144200,2070202,1117,1117,1117,1117,0
20231115,144100,2070202,1117,1117,1117,1117,0
20231115,144000,2070202,1117,1117,1117,1117,0
20231115,143900,2070202,1117,1117,1117,1117,0
20231115,143800,2070202,1117,1117,1117,1117,0
20231115,143700,2070202,1117,1117,1117,1117,0
20231115,143600,2070202,1117,1117,1117,1117,0
20231115,143500,2070202,1117,1117,1117,1117,0
20231115,143400,2070202,1117,1117,1117,1117,0
20231115,143300,2070202,1117,1117,1117,1117,0
20231115,143200,2070202,1117,1117,1117,1117,0
20231115,143100,2070202,1117,1117,1117,1117,0
20231115,143000,2070202,1117,1117,1117,1117,0
20231115,142900,2070202,1117,1117,1117,1117,0
20231115,142800,2070202,1117,1117,1117,1117,0
20231115,142700,2070202,1117,1117,1117,1117,0
20231115,142600,2070202,1117,1117,1117,1117,0
20231115,142500,2070202,1117,1117,1117,1117,0
20231115,142400,2070202,1117,1117,1117,1117,0
20231115,142300,2070202,1117,1117,1117,1117,0
20231115,142200,2070202,1117,1117,1117,1117,0
20231115,142100,2070202,1117,1117,1117,1117,0
20231115,142000,2070202,1117,1117,1117,1117,0
20231115,141900,2070202,1117,1117,1117,1117,0
20231115,141800,2070202,1117,1117,1117,1117,0
20231115,141700,2070202,1117,1117,1117,1117,0
20231115,141600,2070202,1117,1117,1117,1117,0
20231115,141500,2070202,1117,1121,1121,1117,5
20231115,141400,2064607,1141,1141,1141,1141,0
20231115,141300,2064607,1141,1141,1141,1141,0
20231115,141200,2064607,1141,1141,1141,1141,0
20231115,141100,2064607,1141,1141,1141,1141,0
20231115,141000,2064607,1141,1141,1141,1141,0
20231115,140900,2064607,1141,1141,1141,1141,0
20231115,140800,2064607,1141,1141,1141,1141,0
20231115,140700,2064607,1141,1141,1141,1141,0
20231115,140600,2064607,1141,1141,1141,1141,0
20231115,140500,2064607,1141,1141,1141,1141,0
20231115,140400,2064607,1141,1141,1141,1141,0
20231115,140300,2064607,1141,1141,1141,1141,0
20231115,140200,2064607,1141,1141,1141,1141,0
20231115,140100,2064607,1141,1141,1141,1141,0
20231115,140000,2064607,1141,1141,1141,1141,0
20231115,135900,2064607,1141,1141,1141,1141,0
20231115,135800,2064607,1141,1141,1141,1141,0
20231115,135700,2064607,1141,1141,1141,1141,0
20231115,135600,2064607,1141,1141,1141,1141,0
20231115,135500,2064607,1141,1141,1141,1141,0
20231115,135400,2064607,1141,1141,1141,1141,0
20231115,135300,2064607,1141,1141,1141,1141,0
20231115,135200,2064607,1141,1141,1141,1141,0
20231115,135100,2064607,1141,1141,1141,1141,0
20231115,135000,2064607,1141,1141,1141,1141,0
20231115,134900,2064607,1141,1141,1141,1141,0
20231115,134800,2064607,1141,1141,1141,1141,0
20231115,134700,2064607,1141,1141,1141,1141,0
20231115,134600,2064607,1141,1141,1141,1141,0
20231115,134500,2064607,1141,1141,1141,1141,0
20231115,134400,2064607,1141,1141,1141,1141,0
20231115,134300,2064607,1141,1141,1141,1141,0
20231115,134200,2064607,1141,1141,1141,1141,0
20231115,134100,2064607,1141,1141,1141,1141,0
20231115,134000,2064607,1141,1141,1141,1141,0
20231115,133900,2064607,1141,1141,1141,1141,0
20231115,133800,2064607,1141,1141,1141,1141,0
20231115,133700,2064607,1141,1141,1141,1141,0
20231115,133600,2064607,1141,1141,1141,1141,0
20231115,133500,2064607,1141,1141,1141,1141,0
20231115,133400,2064607,1141,1141,1141,1141,0
20231115,133300,2064607,1141,1141,1141,1141,0
20231115,133200,2064607,1141,1141,1141,1141,0
20231115,133100,2064607,1141,1141,1141,1141,0
20231115,133000,2064607,1141,1141,1141,1141,0
20231115,132900,2064607,1141,1141,1141,1141,0
20231115,132800,2064607,1141,1141,1141,1141,0
20231115,132700,2064607,1141,1141,1141,1141,0
20231115,132600,2064607,1141,1141,1141,1141,0
20231115,132500,2064607,1141,1141,1141,1141,0
20231115,132400,2064607,1141,1141,1141,1141,0
20231115,132300,2064607,1141,1141,1141,1141,0
20231115,132200,2064607,1141,1141,1141,1141,0
20231115,132100,2064607,1141,1141,1141,1141,0
20231115,132000,2064607,1141,1141,1141,1141,0
20231115,131900,2064607,1141,1141,1141,1141,0
20231115,131800,2064607,1141,1141,1141,1141,0
20231115,131700,2064607,1141,1141,1141,1141,0
20231115,131600,2064607,1141,1141,1141,1141,0
20231115,131500,2064607,1141,1141,1141,1141,0
20231115,131400,2064607,1141,1141,1141,1141,0
20231115,131300,2064607,1141,1141,1141,1141,0
20231115,131200,2064607,1141,1141,1141,1141,0
20231115,131100,2064607,1141,1141,1141,1141,0
20231115,131000,2064607,1141,1141,1141,1141,0
20231115,130900,2064607,1141,1141,1141,1141,0
20231115,130800,2064607,1141,1141,1141,1141,0
20231115,130700,2064607,1141,1141,1141,1141,0
20231115,130600,2064607,1141,1141,1141,1141,1
20231115,130500,2063466,1139,1139,1139,1139,0
20231115,130400,2063466,1139,1139,1139,1139,1
20231115,130300,2062327,1141,1141,1141,1141,0
20231115,130200,2062327,1141,1141,1141,1141,0
20231115,130100,2062327,1141,1141,1141,1141,0
20231115,130000,2062327,1141,1141,1141,1141,1
20231115,125900,2061186,1121,1121,1121,1121,0
20231115,125800,2061186,1121,1121,1121,1121,0
20231115,125700,2061186,1121,1121,1121,1121,0
20231115,125600,2061186,1121,1121,1121,1121,2
20231115,125500,2058944,1142,1142,1142,1142,0
20231115,125400,2058944,1142,1142,1142,1142,0
20231115,125300,2058944,1142,1142,1142,1142,0
20231115,125200,2058944,1142,1142,1142,1142,0
20231115,125100,2058944,1142,1142,1142,1142,0
20231115,125000,2058944,1142,1142,1142,1142,0
20231115,124900,2058944,1142,1142,1142,1142,0
20231115,124800,2058944,1142,1142,1142,1142,0
20231115,124700,2058944,1142,1142,1142,1142,0
20231115,124600,2058944,1142,1142,1142,1142,0
20231115,124500,2058944,1142,1142,1142,1142,0
20231115,124400,2058944,1142,1142,1142,1142,0
20231115,124300,2058944,1142,1142,1142,1142,0
20231115,124200,2058944,1142,1142,1142,1142,0
20231115,124100,2058944,1142,1142,1142,1142,0
20231115,124000,2058944,1142,1142,1142,1142,1
20231115,123900,2057802,1143,1143,1143,1143,0
20231115,123800,2057802,1143,1143,1143,1143,0
20231115,123700,2057802,1143,1143,1143,1143,0
20231115,123600,2057802,1143,1143,1143,1143,0
20231115,123500,2057802,1143,1143,1143,1143,0
20231115,123400,2057802,1143,1143,1143,1143,0
20231115,123300,2057802,1143,1143,1143,1143,0
20231115,123200,2057802,1143,1143,1143,1143,0
20231115,123100,2057802,1143,1143,1143,1143,0
20231115,123000,2057802,1143,1143,1143,1143,18
20231115,122900,2037228,1143,1143,1143,1143,0
20231115,122800,2037228,1143,1143,1143,1143,0
20231115,122700,2037228,1143,1143,1143,1143,0
20231115,122600,2037228,1143,1143,1143,1143,0
20231115,122500,2037228,1143,1143,1143,1143,0
20231115,122400,2037228,1143,1143,1143,1143,0
20231115,122300,2037228,1143,1143,1143,1143,0
20231115,122200,2037228,1143,1143,1143,1143,0
20231115,122100,2037228,1143,1143,1143,1143,0
20231115,122000,2037228,1143,1143,1143,1143,0
20231115,121900,2037228,1143,1143,1143,1143,0
20231115,121800,2037228,1143,1143,1143,1143,0
20231115,121700,2037228,1143,1143,1143,1143,0
20231115,121600,2037228,1143,1143,1143,1143,0
20231115,121500,2037228,1143,1143,1143,1143,0
20231115,121400,2037228,1143,1143,1143,1143,0
20231115,121300,2037228,1143,1143,1143,1143,5
20231115,121200,2031513,1143,1143,1143,1143,0
20231115,121100,2031513,1143,1143,1143,1143,0
20231115,121000,2031513,1143,1143,1143,1143,1
20231115,120900,2030370,1144,1144,1144,1144,0
20231115,120800,2030370,1144,1144,1144,1144,0
20231115,120700,2030370,1144,1144,1144,1144,0
20231115,120600,2030370,1144,1144,1144,1144,0
20231115,120500,2030370,1144,1144,1144,1144,0
20231115,120400,2030370,1144,1144,1144,1144,0
20231115,120300,2030370,1144,1144,1144,1144,0
20231115,120200,2030370,1144,1144,1144,1144,0
20231115,120100,2030370,1144,1144,1144,1144,0
20231115,120000,2030370,1144,1144,1144,1144,0
20231115,115900,2030370,1144,1144,1144,1144,0
20231115,115800,2030370,1144,1144,1144,1144,0
20231115,115700,2030370,1144,1144,1144,1144,0
20231115,115600,2030370,1144,1144,1144,1144,0
20231115,115500,2030370,1144,1144,1144,1144,0
20231115,115400,2030370,1144,1144,1144,1144,0
20231115,115300,2030370,1144,1144,1144,1144,0
20231115,115200,2030370,1144,1144,1144,1144,0
20231115,115100,2030370,1144,1144,1144,1144,0
20231115,115000,2030370,1144,1144,1144,1144,0
20231115,114900,2030370,1144,1144,1144,1144,0
20231115,114800,2030370,1144,1144,1144,1144,0
20231115,114700,2030370,1144,1144,1144,1144,0
20231115,114600,2030370,1144,1144,1144,1144,0
20231115,114500,2030370,1144,1144,1144,1144,0
20231115,114400,2030370,1144,1144,1144,1144,0
20231115,114300,2030370,1144,1144,1144,1144,0
20231115,114200,2030370,1144,1144,1144,1144,0
20231115,114100,2030370,1144,1144,1144,1144,0
20231115,114000,2030370,1144,1144,1144,1144,0
20231115,113900,2030370,1144,1144,1144,1144,0
20231115,113800,2030370,1144,1144,1144,1144,0
20231115,113700,2030370,1144,1144,1144,1144,0
20231115,113600,2030370,1144,1144,1144,1144,0
20231115,113500,2030370,1144,1144,1144,1144,0
20231115,113400,2030370,1144,1144,1144,1144,0
20231115,113300,2030370,1144,1144,1144,1144,0
20231115,113200,2030370,1144,1144,1144,1144,0
20231115,113100,2030370,1144,1144,1144,1144,0
20231115,113000,2030370,1144,1144,1144,1144,0
20231115,112900,2030370,1144,1144,1144,1144,0
20231115,112800,2030370,1144,1144,1144,1144,0
20231115,112700,2030370,1144,1144,1144,1144,0
20231115,112600,2030370,1144,1144,1144,1144,0
20231115,112500,2030370,1144,1144,1144,1144,0
20231115,112400,2030370,1144,1144,1144,1144,0
20231115,112300,2030370,1144,1144,1144,1144,0
20231115,112200,2030370,1144,1144,1144,1144,0
20231115,112100,2030370,1144,1144,1144,1144,0
20231115,112000,2030370,1144,1144,1144,1144,1
20231115,111900,2029226,1114,1131,1131,1114,1000
20231115,111800,910833,1145,1145,1145,1145,0
20231115,111700,910833,1145,1145,1145,1145,0
20231115,111600,910833,1145,1145,1145,1145,0
20231115,111500,910833,1145,1145,1145,1145,0
20231115,111400,910833,1145,1145,1145,1145,0
20231115,111300,910833,1145,1145,1145,1145,0
20231115,111200,910833,1145,1145,1145,1145,0
20231115,111100,910833,1145,1145,1145,1145,0
20231115,111000,910833,1145,1145,1145,1145,0
20231115,110900,910833,1145,1145,1145,1145,0
20231115,110800,910833,1145,1145,1145,1145,0
20231115,110700,910833,1145,1145,1145,1145,0
20231115,110600,910833,1145,1145,1145,1145,0
20231115,110500,910833,1145,1145,1145,1145,0
20231115,110400,910833,1145,1145,1145,1145,0
20231115,110300,910833,1145,1145,1145,1145,0
20231115,110200,910833,1145,1145,1145,1145,0
20231115,110100,910833,1145,1145,1145,1145,0
20231115,110000,910833,1145,1145,1145,1145,0
20231115,105900,910833,1145,1145,1145,1145,0
20231115,105800,910833,1145,1145,1145,1145,0
20231115,105700,910833,1145,1145,1145,1145,0
20231115,105600,910833,1145,1145,1145,1145,0
20231115,105500,910833,1145,1145,1145,1145,0
20231115,105400,910833,1145,1145,1145,1145,0
20231115,105300,910833,1145,1145,1145,1145,0
20231115,105200,910833,1145,1145,1145,1145,0
20231115,105100,910833,1145,1145,1145,1145,0
20231115,105000,910833,1145,1145,1145,1145,0
20231115,104900,910833,1145,1145,1145,1145,0
20231115,104800,910833,1145,1145,1145,1145,4
20231115,104700,906253,1145,1145,1145,1145,3
20231115,104600,902818,1145,1145,1145,1145,0
20231115,104500,902818,1145,1145,1145,1145,0
20231115,104400,902818,1145,1145,1145,1145,0
20231115,104300,902818,1145,1145,1145,1145,0
20231115,104200,902818,1145,1145,1145,1145,0
20231115,104100,902818,1145,1145,1145,1145,0
20231115,104000,902818,1145,1145,1145,1145,0
20231115,103900,902818,1145,1145,1145,1145,0
20231115,103800,902818,1145,1145,1145,1145,0
20231115,103700,902818,1145,1145,1145,1145,2
20231115,103600,900528,1146,1146,1146,1146,0
20231115,103500,900528,1146,1146,1146,1146,0
20231115,103400,900528,1146,1146,1146,1146,0
20231115,103300,900528,1146,1146,1146,1146,0
20231115,103200,900528,1146,1146,1146,1146,0
20231115,103100,900528,1146,1146,1146,1146,0
20231115,103000,900528,1146,1146,1146,1146,0
20231115,102900,900528,1146,1146,1146,1146,0
20231115,102800,900528,1146,1146,1146,1146,0
20231115,102700,900528,1146,1146,1146,1146,0
20231115,102600,900528,1146,1146,1146,1146,0
20231115,102500,900528,1146,1146,1146,1146,0
20231115,102400,900528,1146,1146,1146,1146,0
20231115,102300,900528,1146,1146,1146,1146,0
20231115,102200,900528,1146,1146,1146,1146,0
20231115,102100,900528,1146,1146,1146,1146,0
20231115,102000,900528,1146,1146,1146,1146,0
20231115,101900,900528,1146,1146,1146,1146,0
20231115,101800,900528,1146,1146,1146,1146,0
20231115,101700,900528,1146,1146,1146,1146,0
20231115,101600,900528,1146,1146,1146,1146,0
20231115,101500,900528,1146,1146,1146,1146,0
20231115,101400,900528,1146,1146,1146,1146,0
20231115,101300,900528,1146,1146,1146,1146,0
20231115,101200,900528,1146,1146,1146,1146,0
20231115,101100,900528,1146,1146,1146,1146,0
20231115,101000,900528,1146,1146,1146,1146,0
20231115,100900,900528,1146,1145,1146,1145,150
20231115,100800,728637,1146,1146,1146,1146,0
20231115,100700,728637,1146,1146,1146,1146,0
20231115,100600,728637,1146,1146,1146,1146,0
20231115,100500,728637,1146,1146,1146,1146,0
20231115,100400,728637,1146,1146,1146,1146,0
20231115,100300,728637,1146,1146,1146,1146,0
20231115,100200,728637,1146,1146,1146,1146,0
20231115,100100,728637,1146,1146,1146,1146,0
20231115,100000,728637,1146,1146,1146,1146,0
20231115,095900,728637,1146,1146,1146,1146,0
20231115,095800,728637,1146,1146,1146,1146,0
20231115,095700,728637,1146,1146,1146,1146,0
20231115,095600,728637,1146,1146,1146,1146,0
20231115,095500,728637,1146,1146,1146,1146,0
20231115,095400,728637,1146,1146,1146,1146,0
20231115,095300,728637,1146,1146,1146,1146,0
20231115,095200,728637,1146,1146,1146,1146,0
20231115,095100,728637,1146,1146,1146,1146,0
20231115,095000,728637,1146,1146,1146,1146,0
20231115,094900,728637,1146,1146,1146,1146,100
20231115,094800,614037,1146,1146,1146,1146,0
20231115,094700,614037,1146,1146,1146,1146,10
20231115,094600,602577,1147,1147,1147,1147,0
20231115,094500,602577,1147,1147,1147,1147,0
20231115,094400,602577,1147,1147,1147,1147,0
20231115,094300,602577,1147,1147,1147,1147,0
20231115,094200,602577,1147,1147,1147,1147,0
20231115,094100,602577,1147,1147,1147,1147,0
20231115,094000,602577,1147,1147,1147,1147,0
20231115,093900,602577,1147,1147,1147,1147,490
20231115,093800,40547,1147,1147,1147,1147,0
20231115,093700,40547,1147,1147,1147,1147,0
20231115,093600,40547,1147,1147,1147,1147,0
20231115,093500,40547,1147,1147,1147,1147,0
20231115,093400,40547,1147,1147,1147,1147,0
20231115,093300,40547,1147,1147,1147,1147,0
20231115,093200,40547,1147,1147,1147,1147,0
20231115,093100,40547,1147,1147,1147,1147,0
20231115,093000,40547,1147,1147,1147,1147,0
20231115,092900,40547,1147,1147,1147,1147,0
20231115,092800,40547,1147,1147,1147,1147,0
20231115,092700,40547,1147,1147,1147,1147,1
20231115,092600,39400,1148,1148,1148,1148,0
20231115,092500,39400,1148,1148,1148,1148,0
20231115,092400,39400,1148,1148,1148,1148,0
20231115,092300,39400,1148,1148,1148,1148,0
20231115,092200,39400,1148,1148,1148,1148,0
20231115,092100,39400,1148,1148,1148,1148,0
20231115,092000,39400,1148,1148,1148,1148,0
20231115,091900,39400,1148,1148,1148,1148,1
20231115,091800,38252,1148,1148,1148,1148,0
20231115,091700,38252,1148,1148,1148,1148,0
20231115,091600,38252,1148,1148,1148,1148,0
20231115,091500,38252,1148,1148,1148,1148,0
20231115,091400,38252,1148,1148,1148,1148,0
20231115,091300,38252,1148,1148,1148,1148,1
20231115,091200,37104,1148,1148,1148,1148,0
20231115,091100,37104,1148,1148,1148,1148,1
20231115,091000,35956,1156,1156,1156,1156,0
20231115,090900,35956,1156,1156,1156,1156,1
20231115,090800,34800,1160,1160,1160,1160,0
20231115,090700,34800,1160,1160,1160,1160,0
20231115,090600,34800,1160,1160,1160,1160,0
20231115,090500,34800,1160,1160,1160,1160,0
20231115,090400,34800,1160,1160,1160,1160,0
20231115,090300,34800,1160,1160,1160,1160,0
20231115,090200,34800,1160,1160,1160,1160,0
20231115,090100,34800,1160,1160,1160,1160,0
20231115,090000,34800,1160,1160,1160,1160,30