KissMeData/246690/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,204600,43308924,1212,1212,1212,1212,840
20231115,204500,43308924,1212,1212,1212,1212,0
20231115,204400,43308924,1212,1212,1212,1212,0
20231115,204300,43308924,1212,1212,1212,1212,0
20231115,204200,43308924,1212,1212,1212,1212,0
20231115,204100,43308924,1212,1212,1212,1212,0
20231115,204000,43308924,1212,1212,1212,1212,0
20231115,203900,43308924,1212,1212,1212,1212,0
20231115,203800,43308924,1212,1212,1212,1212,0
20231115,203700,43308924,1212,1212,1212,1212,0
20231115,203600,43308924,1212,1212,1212,1212,0
20231115,203500,43308924,1212,1212,1212,1212,0
20231115,203400,43308924,1212,1212,1212,1212,0
20231115,203300,43308924,1212,1212,1212,1212,0
20231115,203200,43308924,1212,1212,1212,1212,0
20231115,203100,43308924,1212,1212,1212,1212,0
20231115,203000,43308924,1212,1212,1212,1212,0
20231115,202900,43308924,1212,1212,1212,1212,0
20231115,202800,43308924,1212,1212,1212,1212,0
20231115,202700,43308924,1212,1212,1212,1212,0
20231115,202600,43308924,1212,1212,1212,1212,0
20231115,202500,43308924,1212,1212,1212,1212,0
20231115,202400,43308924,1212,1212,1212,1212,0
20231115,202300,43308924,1212,1212,1212,1212,0
20231115,202200,43308924,1212,1212,1212,1212,0
20231115,202100,43308924,1212,1212,1212,1212,0
20231115,202000,43308924,1212,1212,1212,1212,0
20231115,201900,43308924,1212,1212,1212,1212,0
20231115,201800,43308924,1212,1212,1212,1212,0
20231115,201700,43308924,1212,1212,1212,1212,0
20231115,201600,43308924,1212,1212,1212,1212,840
20231115,201500,43308924,1212,1212,1212,1212,0
20231115,201400,43308924,1212,1212,1212,1212,0
20231115,201300,43308924,1212,1212,1212,1212,0
20231115,201200,43308924,1212,1212,1212,1212,0
20231115,201100,43308924,1212,1212,1212,1212,0
20231115,201000,43308924,1212,1212,1212,1212,0
20231115,200900,43308924,1212,1212,1212,1212,0
20231115,200800,43308924,1212,1212,1212,1212,0
20231115,200700,43308924,1212,1212,1212,1212,0
20231115,200600,43308924,1212,1212,1212,1212,0
20231115,200500,43308924,1212,1212,1212,1212,0
20231115,200400,43308924,1212,1212,1212,1212,0
20231115,200300,43308924,1212,1212,1212,1212,0
20231115,200200,43308924,1212,1212,1212,1212,0
20231115,200100,43308924,1212,1212,1212,1212,0
20231115,200000,43308924,1212,1212,1212,1212,0
20231115,195900,43308924,1212,1212,1212,1212,0
20231115,195800,43308924,1212,1212,1212,1212,0
20231115,195700,43308924,1212,1212,1212,1212,0
20231115,195600,43308924,1212,1212,1212,1212,0
20231115,195500,43308924,1212,1212,1212,1212,0
20231115,195400,43308924,1212,1212,1212,1212,0
20231115,195300,43308924,1212,1212,1212,1212,0
20231115,195200,43308924,1212,1212,1212,1212,0
20231115,195100,43308924,1212,1212,1212,1212,0
20231115,195000,43308924,1212,1212,1212,1212,0
20231115,194900,43308924,1212,1212,1212,1212,0
20231115,194800,43308924,1212,1212,1212,1212,0
20231115,194700,43308924,1212,1212,1212,1212,0
20231115,194600,43308924,1212,1212,1212,1212,840
20231115,194500,43308924,1212,1212,1212,1212,0
20231115,194400,43308924,1212,1212,1212,1212,0
20231115,194300,43308924,1212,1212,1212,1212,0
20231115,194200,43308924,1212,1212,1212,1212,0
20231115,194100,43308924,1212,1212,1212,1212,0
20231115,194000,43308924,1212,1212,1212,1212,0
20231115,193900,43308924,1212,1212,1212,1212,0
20231115,193800,43308924,1212,1212,1212,1212,0
20231115,193700,43308924,1212,1212,1212,1212,0
20231115,193600,43308924,1212,1212,1212,1212,0
20231115,193500,43308924,1212,1212,1212,1212,0
20231115,193400,43308924,1212,1212,1212,1212,0
20231115,193300,43308924,1212,1212,1212,1212,0
20231115,193200,43308924,1212,1212,1212,1212,0
20231115,193100,43308924,1212,1212,1212,1212,0
20231115,193000,43308924,1212,1212,1212,1212,0
20231115,192900,43308924,1212,1212,1212,1212,0
20231115,192800,43308924,1212,1212,1212,1212,0
20231115,192700,43308924,1212,1212,1212,1212,0
20231115,192600,43308924,1212,1212,1212,1212,0
20231115,192500,43308924,1212,1212,1212,1212,0
20231115,192400,43308924,1212,1212,1212,1212,0
20231115,192300,43308924,1212,1212,1212,1212,0
20231115,192200,43308924,1212,1212,1212,1212,0
20231115,192100,43308924,1212,1212,1212,1212,0
20231115,192000,43308924,1212,1212,1212,1212,0
20231115,191900,43308924,1212,1212,1212,1212,0
20231115,191800,43308924,1212,1212,1212,1212,0
20231115,191700,43308924,1212,1212,1212,1212,0
20231115,191600,43308924,1212,1212,1212,1212,840
20231115,191500,43308924,1212,1212,1212,1212,0
20231115,191400,43308924,1212,1212,1212,1212,0
20231115,191300,43308924,1212,1212,1212,1212,0
20231115,191200,43308924,1212,1212,1212,1212,0
20231115,191100,43308924,1212,1212,1212,1212,0
20231115,191000,43308924,1212,1212,1212,1212,0
20231115,190900,43308924,1212,1212,1212,1212,0
20231115,190800,43308924,1212,1212,1212,1212,0
20231115,190700,43308924,1212,1212,1212,1212,0
20231115,190600,43308924,1212,1212,1212,1212,0
20231115,190500,43308924,1212,1212,1212,1212,0
20231115,190400,43308924,1212,1212,1212,1212,0
20231115,190300,43308924,1212,1212,1212,1212,0
20231115,190200,43308924,1212,1212,1212,1212,0
20231115,190100,43308924,1212,1212,1212,1212,0
20231115,190000,43308924,1212,1212,1212,1212,0
20231115,185900,43308924,1212,1212,1212,1212,0
20231115,185800,43308924,1212,1212,1212,1212,0
20231115,185700,43308924,1212,1212,1212,1212,0
20231115,185600,43308924,1212,1212,1212,1212,0
20231115,185500,43308924,1212,1212,1212,1212,0
20231115,185400,43308924,1212,1212,1212,1212,0
20231115,185300,43308924,1212,1212,1212,1212,0
20231115,185200,43308924,1212,1212,1212,1212,0
20231115,185100,43308924,1212,1212,1212,1212,0
20231115,185000,43308924,1212,1212,1212,1212,0
20231115,184900,43308924,1212,1212,1212,1212,0
20231115,184800,43308924,1212,1212,1212,1212,0
20231115,184700,43308924,1212,1212,1212,1212,0
20231115,184600,43308924,1212,1212,1212,1212,840
20231115,184500,43308924,1212,1212,1212,1212,0
20231115,184400,43308924,1212,1212,1212,1212,0
20231115,184300,43308924,1212,1212,1212,1212,0
20231115,184200,43308924,1212,1212,1212,1212,0
20231115,184100,43308924,1212,1212,1212,1212,0
20231115,184000,43308924,1212,1212,1212,1212,0
20231115,183900,43308924,1212,1212,1212,1212,0
20231115,183800,43308924,1212,1212,1212,1212,0
20231115,183700,43308924,1212,1212,1212,1212,0
20231115,183600,43308924,1212,1212,1212,1212,0
20231115,183500,43308924,1212,1212,1212,1212,0
20231115,183400,43308924,1212,1212,1212,1212,0
20231115,183300,43308924,1212,1212,1212,1212,0
20231115,183200,43308924,1212,1212,1212,1212,0
20231115,183100,43308924,1212,1212,1212,1212,0
20231115,183000,43308924,1212,1212,1212,1212,0
20231115,182900,43308924,1212,1212,1212,1212,0
20231115,182800,43308924,1212,1212,1212,1212,0
20231115,182700,43308924,1212,1212,1212,1212,0
20231115,182600,43308924,1212,1212,1212,1212,0
20231115,182500,43308924,1212,1212,1212,1212,0
20231115,182400,43308924,1212,1212,1212,1212,0
20231115,182300,43308924,1212,1212,1212,1212,0
20231115,182200,43308924,1212,1212,1212,1212,0
20231115,182100,43308924,1212,1212,1212,1212,0
20231115,182000,43308924,1212,1212,1212,1212,0
20231115,181900,43308924,1212,1212,1212,1212,0
20231115,181800,43308924,1212,1212,1212,1212,0
20231115,181700,43308924,1212,1212,1212,1212,0
20231115,181600,43308924,1212,1212,1212,1212,840
20231115,181500,43308924,1212,1212,1212,1212,0
20231115,181400,43308924,1212,1212,1212,1212,0
20231115,181300,43308924,1212,1212,1212,1212,0
20231115,181200,43308924,1212,1212,1212,1212,0
20231115,181100,43308924,1212,1212,1212,1212,0
20231115,181000,43308924,1212,1212,1212,1212,0
20231115,180900,43308924,1212,1212,1212,1212,0
20231115,180800,43308924,1212,1212,1212,1212,0
20231115,180700,43308924,1212,1212,1212,1212,0
20231115,180600,43308924,1212,1212,1212,1212,0
20231115,180500,43308924,1212,1212,1212,1212,0
20231115,180400,43308924,1212,1212,1212,1212,0
20231115,180300,43308924,1212,1212,1212,1212,0
20231115,180200,43308924,1212,1212,1212,1212,0
20231115,180100,43308924,1212,1212,1212,1212,0
20231115,180000,43308924,1212,1212,1212,1212,0
20231115,175900,43308924,1212,1212,1212,1212,0
20231115,175800,43308924,1212,1212,1212,1212,0
20231115,175700,43308924,1212,1212,1212,1212,0
20231115,175600,43308924,1212,1212,1212,1212,0
20231115,175500,43308924,1212,1212,1212,1212,0
20231115,175400,43308924,1212,1212,1212,1212,0
20231115,175300,43308924,1212,1212,1212,1212,0
20231115,175200,43308924,1212,1212,1212,1212,0
20231115,175100,43308924,1212,1212,1212,1212,0
20231115,175000,43308924,1212,1212,1212,1212,0
20231115,174900,43308924,1212,1212,1212,1212,0
20231115,174800,43308924,1212,1212,1212,1212,0
20231115,174700,43308924,1212,1212,1212,1212,0
20231115,174600,43308924,1212,1212,1212,1212,840
20231115,174500,43308924,1212,1212,1212,1212,0
20231115,174400,43308924,1212,1212,1212,1212,0
20231115,174300,43308924,1212,1212,1212,1212,0
20231115,174200,43308924,1212,1212,1212,1212,0
20231115,174100,43308924,1212,1212,1212,1212,0
20231115,174000,43308924,1212,1212,1212,1212,0
20231115,173900,43308924,1212,1212,1212,1212,0
20231115,173800,43308924,1212,1212,1212,1212,0
20231115,173700,43308924,1212,1212,1212,1212,0
20231115,173600,43308924,1212,1212,1212,1212,0
20231115,173500,43308924,1212,1212,1212,1212,0
20231115,173400,43308924,1212,1212,1212,1212,0
20231115,173300,43308924,1212,1212,1212,1212,0
20231115,173200,43308924,1212,1212,1212,1212,0
20231115,173100,43308924,1212,1212,1212,1212,0
20231115,173000,43308924,1212,1212,1212,1212,0
20231115,172900,43308924,1212,1212,1212,1212,0
20231115,172800,43308924,1212,1212,1212,1212,0
20231115,172700,43308924,1212,1212,1212,1212,0
20231115,172600,43308924,1212,1212,1212,1212,0
20231115,172500,43308924,1212,1212,1212,1212,0
20231115,172400,43308924,1212,1212,1212,1212,0
20231115,172300,43308924,1212,1212,1212,1212,0
20231115,172200,43308924,1212,1212,1212,1212,0
20231115,172100,43308924,1212,1212,1212,1212,0
20231115,172000,43308924,1212,1212,1212,1212,0
20231115,171900,43308924,1212,1212,1212,1212,0
20231115,171800,43308924,1212,1212,1212,1212,0
20231115,171700,43308924,1212,1212,1212,1212,0
20231115,171600,43308924,1212,1212,1212,1212,840
20231115,171500,43308924,1212,1212,1212,1212,0
20231115,171400,43308924,1212,1212,1212,1212,0
20231115,171300,43308924,1212,1212,1212,1212,0
20231115,171200,43308924,1212,1212,1212,1212,0
20231115,171100,43308924,1212,1212,1212,1212,0
20231115,171000,43308924,1212,1212,1212,1212,0
20231115,170900,43308924,1212,1212,1212,1212,0
20231115,170800,43308924,1212,1212,1212,1212,0
20231115,170700,43308924,1212,1212,1212,1212,0
20231115,170600,43308924,1212,1212,1212,1212,0
20231115,170500,43308924,1212,1212,1212,1212,0
20231115,170400,43308924,1212,1212,1212,1212,0
20231115,170300,43308924,1212,1212,1212,1212,0
20231115,170200,43308924,1212,1212,1212,1212,0
20231115,170100,43308924,1212,1212,1212,1212,0
20231115,170000,43308924,1212,1212,1212,1212,0
20231115,165900,43308924,1212,1212,1212,1212,0
20231115,165800,43308924,1212,1212,1212,1212,0
20231115,165700,43308924,1212,1212,1212,1212,0
20231115,165600,43308924,1212,1212,1212,1212,0
20231115,165500,43308924,1212,1212,1212,1212,0
20231115,165400,43308924,1212,1212,1212,1212,0
20231115,165300,43308924,1212,1212,1212,1212,0
20231115,165200,43308924,1212,1212,1212,1212,0
20231115,165100,43308924,1212,1212,1212,1212,0
20231115,165000,43308924,1212,1212,1212,1212,0
20231115,164900,43308924,1212,1212,1212,1212,0
20231115,164800,43308924,1212,1212,1212,1212,0
20231115,164700,43308924,1212,1212,1212,1212,0
20231115,164600,43308924,1212,1212,1212,1212,840
20231115,164500,43308924,1212,1212,1212,1212,0
20231115,164400,43308924,1212,1212,1212,1212,0
20231115,164300,43308924,1212,1212,1212,1212,0
20231115,164200,43308924,1212,1212,1212,1212,0
20231115,164100,43308924,1212,1212,1212,1212,0
20231115,164000,43308924,1212,1212,1212,1212,0
20231115,163900,43308924,1212,1212,1212,1212,0
20231115,163800,43308924,1212,1212,1212,1212,0
20231115,163700,43308924,1212,1212,1212,1212,0
20231115,163600,43308924,1212,1212,1212,1212,0
20231115,163500,43308924,1212,1212,1212,1212,0
20231115,163400,43308924,1212,1212,1212,1212,0
20231115,163300,43308924,1212,1212,1212,1212,0
20231115,163200,43308924,1212,1212,1212,1212,0
20231115,163100,43308924,1212,1212,1212,1212,0
20231115,163000,43308924,1212,1212,1212,1212,0
20231115,162900,43308924,1212,1212,1212,1212,0
20231115,162800,43308924,1212,1212,1212,1212,0
20231115,162700,43308924,1212,1212,1212,1212,0
20231115,162600,43308924,1212,1212,1212,1212,0
20231115,162500,43308924,1212,1212,1212,1212,0
20231115,162400,43308924,1212,1212,1212,1212,0
20231115,162300,43308924,1212,1212,1212,1212,0
20231115,162200,43308924,1212,1212,1212,1212,0
20231115,162100,43308924,1212,1212,1212,1212,0
20231115,162000,43308924,1212,1212,1212,1212,0
20231115,161900,43308924,1212,1212,1212,1212,0
20231115,161800,43308924,1212,1212,1212,1212,0
20231115,161700,43308924,1212,1212,1212,1212,0
20231115,161600,43308924,1212,1212,1212,1212,840
20231115,161500,43308924,1212,1212,1212,1212,0
20231115,161400,43308924,1212,1212,1212,1212,0
20231115,161300,43308924,1212,1212,1212,1212,0
20231115,161200,43308924,1212,1212,1212,1212,0
20231115,161100,43308924,1212,1212,1212,1212,0
20231115,161000,43308924,1212,1212,1212,1212,0
20231115,160900,43308924,1212,1212,1212,1212,0
20231115,160800,43308924,1212,1212,1212,1212,0
20231115,160700,43308924,1212,1212,1212,1212,0
20231115,160600,43308924,1212,1212,1212,1212,0
20231115,160500,43308924,1212,1212,1212,1212,0
20231115,160400,43308924,1212,1212,1212,1212,0
20231115,160300,43308924,1212,1212,1212,1212,0
20231115,160200,43308924,1212,1212,1212,1212,0
20231115,160100,43308924,1212,1212,1212,1212,0
20231115,160000,43308924,1212,1212,1212,1212,0
20231115,155900,43308924,1212,1212,1212,1212,0
20231115,155800,43308924,1212,1212,1212,1212,0
20231115,155700,43308924,1212,1212,1212,1212,0
20231115,155600,43308924,1212,1212,1212,1212,0
20231115,155500,43308924,1212,1212,1212,1212,0
20231115,155400,43308924,1212,1212,1212,1212,0
20231115,155300,43308924,1212,1212,1212,1212,0
20231115,155200,43308924,1212,1212,1212,1212,0
20231115,155100,43308924,1212,1212,1212,1212,0
20231115,155000,43308924,1212,1212,1212,1212,0
20231115,154900,43308924,1212,1212,1212,1212,0
20231115,154800,43308924,1212,1212,1212,1212,0
20231115,154700,43308924,1212,1212,1212,1212,0
20231115,154600,43308924,1212,1212,1212,1212,840
20231115,154500,43308924,1212,1212,1212,1212,0
20231115,154400,43308924,1212,1212,1212,1212,0
20231115,154300,43308924,1212,1212,1212,1212,0
20231115,154200,43308924,1212,1212,1212,1212,0
20231115,154100,43308924,1212,1212,1212,1212,0
20231115,154000,43308924,1212,1212,1212,1212,0
20231115,153900,43308924,1212,1212,1212,1212,0
20231115,153800,43308924,1212,1212,1212,1212,0
20231115,153700,43308924,1212,1212,1212,1212,0
20231115,153600,43308924,1212,1212,1212,1212,0
20231115,153500,43308924,1212,1212,1212,1212,0
20231115,153400,43308924,1212,1212,1212,1212,0
20231115,153300,43308924,1212,1212,1212,1212,0
20231115,153200,43308924,1212,1212,1212,1212,0
20231115,153100,43308924,1212,1212,1212,1212,0
20231115,153000,43308924,1212,1212,1212,1212,840
20231115,152900,42290844,1213,1213,1213,1213,0
20231115,152800,42290844,1213,1213,1213,1213,0
20231115,152700,42290844,1213,1213,1213,1213,0
20231115,152600,42290844,1213,1213,1213,1213,0
20231115,152500,42290844,1213,1213,1213,1213,0
20231115,152400,42290844,1213,1213,1213,1213,0
20231115,152300,42290844,1213,1213,1213,1213,0
20231115,152200,42290844,1213,1213,1213,1213,0
20231115,152100,42290844,1213,1213,1213,1213,0
20231115,152000,42290844,1213,1213,1213,1213,0
20231115,151900,42290844,1213,1213,1213,1213,0
20231115,151800,42290844,1213,1213,1213,1213,10
20231115,151700,42278714,1213,1214,1214,1213,124
20231115,151600,42128278,1214,1213,1214,1213,102
20231115,151500,42004451,1213,1213,1213,1213,0
20231115,151400,42004451,1213,1213,1213,1213,0
20231115,151300,42004451,1213,1213,1213,1213,0
20231115,151200,42004451,1213,1213,1213,1213,1
20231115,151100,42003238,1213,1213,1213,1213,0
20231115,151000,42003238,1213,1213,1213,1213,0
20231115,150900,42003238,1213,1213,1213,1213,0
20231115,150800,42003238,1213,1213,1213,1213,818
20231115,150700,41011004,1212,1212,1212,1212,0
20231115,150600,41011004,1212,1212,1212,1212,0
20231115,150500,41011004,1212,1212,1212,1212,0
20231115,150400,41011004,1212,1212,1212,1212,0
20231115,150300,41011004,1212,1212,1212,1212,0
20231115,150200,41011004,1212,1212,1212,1212,0
20231115,150100,41011004,1212,1212,1212,1212,0
20231115,150000,41011004,1212,1212,1212,1212,0
20231115,145900,41011004,1212,1212,1212,1212,0
20231115,145800,41011004,1212,1212,1212,1212,0
20231115,145700,41011004,1212,1212,1212,1212,0
20231115,145600,41011004,1212,1212,1212,1212,1
20231115,145500,41009792,1214,1214,1214,1214,0
20231115,145400,41009792,1214,1214,1214,1214,0
20231115,145300,41009792,1214,1214,1214,1214,0
20231115,145200,41009792,1214,1214,1214,1214,0
20231115,145100,41009792,1214,1214,1214,1214,0
20231115,145000,41009792,1214,1214,1214,1214,0
20231115,144900,41009792,1214,1214,1214,1214,40
20231115,144800,40961232,1214,1214,1214,1214,20
20231115,144700,40936952,1214,1214,1214,1214,0
20231115,144600,40936952,1214,1214,1214,1214,35
20231115,144500,40894462,1214,1214,1214,1214,0
20231115,144400,40894462,1214,1214,1214,1214,0
20231115,144300,40894462,1214,1214,1214,1214,1
20231115,144200,40893248,1214,1214,1214,1214,0
20231115,144100,40893248,1214,1214,1214,1214,0
20231115,144000,40893248,1214,1213,1214,1213,119
20231115,143900,40748898,1213,1213,1213,1213,1000
20231115,143800,39535898,1210,1210,1210,1210,0
20231115,143700,39535898,1210,1210,1210,1210,0
20231115,143600,39535898,1210,1210,1210,1210,0
20231115,143500,39535898,1210,1210,1210,1210,0
20231115,143400,39535898,1210,1210,1210,1210,0
20231115,143300,39535898,1210,1210,1210,1210,300
20231115,143200,39172898,1210,1210,1210,1210,0
20231115,143100,39172898,1210,1210,1210,1210,0
20231115,143000,39172898,1210,1210,1210,1210,300
20231115,142900,38809898,1214,1214,1214,1214,0
20231115,142800,38809898,1214,1214,1214,1214,0
20231115,142700,38809898,1214,1214,1214,1214,0
20231115,142600,38809898,1214,1214,1214,1214,0
20231115,142500,38809898,1214,1214,1214,1214,0
20231115,142400,38809898,1214,1214,1214,1214,0
20231115,142300,38809898,1214,1214,1214,1214,0
20231115,142200,38809898,1214,1214,1214,1214,0
20231115,142100,38809898,1214,1214,1214,1214,0
20231115,142000,38809898,1214,1214,1214,1214,0
20231115,141900,38809898,1214,1214,1214,1214,0
20231115,141800,38809898,1214,1214,1214,1214,0
20231115,141700,38809898,1214,1214,1214,1214,0
20231115,141600,38809898,1214,1214,1214,1214,0
20231115,141500,38809898,1214,1214,1214,1214,0
20231115,141400,38809898,1214,1214,1214,1214,0
20231115,141300,38809898,1214,1214,1214,1214,0
20231115,141200,38809898,1214,1214,1214,1214,0
20231115,141100,38809898,1214,1214,1214,1214,0
20231115,141000,38809898,1214,1214,1214,1214,0
20231115,140900,38809898,1214,1214,1214,1214,0
20231115,140800,38809898,1214,1214,1214,1214,0
20231115,140700,38809898,1214,1214,1214,1214,0
20231115,140600,38809898,1214,1214,1214,1214,0
20231115,140500,38809898,1214,1214,1214,1214,0
20231115,140400,38809898,1214,1208,1214,1208,284
20231115,140300,38466820,1208,1208,1208,1208,302
20231115,140200,38102004,1208,1208,1208,1208,710
20231115,140100,37244324,1208,1208,1208,1208,2640
20231115,140000,34055204,1208,1208,1208,1208,0
20231115,135900,34055204,1208,1208,1208,1208,0
20231115,135800,34055204,1208,1208,1208,1208,0
20231115,135700,34055204,1208,1208,1208,1208,0
20231115,135600,34055204,1208,1208,1208,1208,0
20231115,135500,34055204,1208,1208,1208,1208,0
20231115,135400,34055204,1208,1208,1208,1208,0
20231115,135300,34055204,1208,1211,1211,1208,1000
20231115,135200,32846065,1211,1211,1211,1211,0
20231115,135100,32846065,1211,1211,1211,1211,0
20231115,135000,32846065,1211,1211,1211,1211,0
20231115,134900,32846065,1211,1211,1211,1211,0
20231115,134800,32846065,1211,1211,1211,1211,0
20231115,134700,32846065,1211,1211,1211,1211,0
20231115,134600,32846065,1211,1211,1211,1211,0
20231115,134500,32846065,1211,1211,1211,1211,0
20231115,134400,32846065,1211,1211,1211,1211,50
20231115,134300,32785515,1211,1211,1211,1211,1
20231115,134200,32784304,1214,1214,1214,1214,0
20231115,134100,32784304,1214,1214,1214,1214,0
20231115,134000,32784304,1214,1214,1214,1214,3186
20231115,133900,28916500,1209,1209,1209,1209,0
20231115,133800,28916500,1209,1209,1209,1209,0
20231115,133700,28916500,1209,1209,1209,1209,0
20231115,133600,28916500,1209,1209,1209,1209,0
20231115,133500,28916500,1209,1209,1209,1209,0
20231115,133400,28916500,1209,1209,1209,1209,0
20231115,133300,28916500,1209,1209,1209,1209,0
20231115,133200,28916500,1209,1209,1209,1209,0
20231115,133100,28916500,1209,1209,1209,1209,0
20231115,133000,28916500,1209,1209,1209,1209,0
20231115,132900,28916500,1209,1209,1209,1209,0
20231115,132800,28916500,1209,1209,1209,1209,0
20231115,132700,28916500,1209,1209,1209,1209,0
20231115,132600,28916500,1209,1209,1209,1209,0
20231115,132500,28916500,1209,1209,1209,1209,0
20231115,132400,28916500,1209,1209,1209,1209,0
20231115,132300,28916500,1209,1209,1209,1209,0
20231115,132200,28916500,1209,1209,1209,1209,0
20231115,132100,28916500,1209,1209,1209,1209,0
20231115,132000,28916500,1209,1209,1209,1209,0
20231115,131900,28916500,1209,1209,1209,1209,0
20231115,131800,28916500,1209,1209,1209,1209,0
20231115,131700,28916500,1209,1209,1209,1209,0
20231115,131600,28916500,1209,1209,1209,1209,0
20231115,131500,28916500,1209,1209,1209,1209,0
20231115,131400,28916500,1209,1209,1209,1209,0
20231115,131300,28916500,1209,1209,1209,1209,0
20231115,131200,28916500,1209,1209,1209,1209,0
20231115,131100,28916500,1209,1209,1209,1209,0
20231115,131000,28916500,1209,1209,1209,1209,0
20231115,130900,28916500,1209,1209,1209,1209,0
20231115,130800,28916500,1209,1209,1209,1209,0
20231115,130700,28916500,1209,1213,1213,1209,4376
20231115,130600,23624410,1213,1213,1213,1213,0
20231115,130500,23624410,1213,1213,1213,1213,0
20231115,130400,23624410,1213,1213,1213,1213,0
20231115,130300,23624410,1213,1213,1213,1213,0
20231115,130200,23624410,1213,1213,1213,1213,51
20231115,130100,23562547,1214,1214,1214,1214,0
20231115,130000,23562547,1214,1214,1214,1214,0
20231115,125900,23562547,1214,1214,1214,1214,0
20231115,125800,23562547,1214,1214,1214,1214,0
20231115,125700,23562547,1214,1214,1214,1214,0
20231115,125600,23562547,1214,1214,1214,1214,0
20231115,125500,23562547,1214,1214,1214,1214,0
20231115,125400,23562547,1214,1214,1214,1214,124
20231115,125300,23412011,1214,1214,1214,1214,0
20231115,125200,23412011,1214,1214,1214,1214,0
20231115,125100,23412011,1214,1214,1214,1214,0
20231115,125000,23412011,1214,1215,1215,1214,17
20231115,124900,23391364,1215,1215,1215,1215,0
20231115,124800,23391364,1215,1215,1215,1215,123
20231115,124700,23241919,1215,1215,1215,1215,18
20231115,124600,23220049,1215,1215,1215,1215,0
20231115,124500,23220049,1215,1215,1215,1215,0
20231115,124400,23220049,1215,1214,1215,1214,90
20231115,124300,23110739,1214,1214,1214,1214,0
20231115,124200,23110739,1214,1214,1214,1214,0
20231115,124100,23110739,1214,1214,1214,1214,0
20231115,124000,23110739,1214,1214,1214,1214,0
20231115,123900,23110739,1214,1214,1214,1214,0
20231115,123800,23110739,1214,1214,1214,1214,0
20231115,123700,23110739,1214,1214,1214,1214,0
20231115,123600,23110739,1214,1214,1214,1214,0
20231115,123500,23110739,1214,1214,1214,1214,0
20231115,123400,23110739,1214,1214,1214,1214,0
20231115,123300,23110739,1214,1214,1214,1214,0
20231115,123200,23110739,1214,1214,1214,1214,500
20231115,123100,22503739,1216,1216,1216,1216,0
20231115,123000,22503739,1216,1216,1216,1216,0
20231115,122900,22503739,1216,1216,1216,1216,0
20231115,122800,22503739,1216,1216,1216,1216,0
20231115,122700,22503739,1216,1216,1216,1216,0
20231115,122600,22503739,1216,1216,1216,1216,0
20231115,122500,22503739,1216,1216,1216,1216,0
20231115,122400,22503739,1216,1216,1216,1216,0
20231115,122300,22503739,1216,1216,1216,1216,0
20231115,122200,22503739,1216,1216,1216,1216,0
20231115,122100,22503739,1216,1216,1216,1216,0
20231115,122000,22503739,1216,1216,1216,1216,0
20231115,121900,22503739,1216,1216,1216,1216,10
20231115,121800,22491579,1217,1217,1217,1217,0
20231115,121700,22491579,1217,1217,1217,1217,0
20231115,121600,22491579,1217,1217,1217,1217,0
20231115,121500,22491579,1217,1217,1217,1217,0
20231115,121400,22491579,1217,1217,1217,1217,0
20231115,121300,22491579,1217,1217,1217,1217,0
20231115,121200,22491579,1217,1217,1217,1217,0
20231115,121100,22491579,1217,1217,1217,1217,0
20231115,121000,22491579,1217,1217,1217,1217,5
20231115,120900,22485494,1212,1212,1212,1212,0
20231115,120800,22485494,1212,1212,1212,1212,0
20231115,120700,22485494,1212,1213,1213,1212,465
20231115,120600,21921665,1212,1214,1214,1212,1283
20231115,120500,20366063,1217,1217,1217,1217,0
20231115,120400,20366063,1217,1217,1217,1217,0
20231115,120300,20366063,1217,1217,1217,1217,0
20231115,120200,20366063,1217,1217,1217,1217,0
20231115,120100,20366063,1217,1217,1217,1217,0
20231115,120000,20366063,1217,1217,1217,1217,0
20231115,115900,20366063,1217,1217,1217,1217,0
20231115,115800,20366063,1217,1217,1217,1217,0
20231115,115700,20366063,1217,1217,1217,1217,0
20231115,115600,20366063,1217,1217,1217,1217,0
20231115,115500,20366063,1217,1217,1217,1217,0
20231115,115400,20366063,1217,1217,1217,1217,0
20231115,115300,20366063,1217,1217,1217,1217,0
20231115,115200,20366063,1217,1217,1217,1217,0
20231115,115100,20366063,1217,1217,1217,1217,0
20231115,115000,20366063,1217,1217,1217,1217,0
20231115,114900,20366063,1217,1217,1217,1217,0
20231115,114800,20366063,1217,1217,1217,1217,0
20231115,114700,20366063,1217,1217,1217,1217,0
20231115,114600,20366063,1217,1217,1217,1217,0
20231115,114500,20366063,1217,1217,1217,1217,0
20231115,114400,20366063,1217,1217,1217,1217,0
20231115,114300,20366063,1217,1217,1217,1217,0
20231115,114200,20366063,1217,1217,1217,1217,0
20231115,114100,20366063,1217,1217,1217,1217,0
20231115,114000,20366063,1217,1217,1217,1217,0
20231115,113900,20366063,1217,1217,1217,1217,0
20231115,113800,20366063,1217,1217,1217,1217,0
20231115,113700,20366063,1217,1217,1217,1217,0
20231115,113600,20366063,1217,1217,1217,1217,0
20231115,113500,20366063,1217,1217,1217,1217,0
20231115,113400,20366063,1217,1217,1217,1217,0
20231115,113300,20366063,1217,1217,1217,1217,0
20231115,113200,20366063,1217,1217,1217,1217,0
20231115,113100,20366063,1217,1217,1217,1217,0
20231115,113000,20366063,1217,1217,1217,1217,0
20231115,112900,20366063,1217,1217,1217,1217,0
20231115,112800,20366063,1217,1217,1217,1217,0
20231115,112700,20366063,1217,1217,1217,1217,0
20231115,112600,20366063,1217,1217,1217,1217,0
20231115,112500,20366063,1217,1217,1217,1217,0
20231115,112400,20366063,1217,1217,1217,1217,0
20231115,112300,20366063,1217,1217,1217,1217,0
20231115,112200,20366063,1217,1217,1217,1217,0
20231115,112100,20366063,1217,1217,1217,1217,0
20231115,112000,20366063,1217,1217,1217,1217,0
20231115,111900,20366063,1217,1217,1217,1217,0
20231115,111800,20366063,1217,1217,1217,1217,0
20231115,111700,20366063,1217,1216,1217,1216,19
20231115,111600,20342958,1216,1216,1216,1216,4
20231115,111500,20338094,1216,1216,1216,1216,0
20231115,111400,20338094,1216,1216,1216,1216,0
20231115,111300,20338094,1216,1216,1216,1216,0
20231115,111200,20338094,1216,1216,1216,1216,0
20231115,111100,20338094,1216,1216,1216,1216,0
20231115,111000,20338094,1216,1216,1216,1216,0
20231115,110900,20338094,1216,1216,1216,1216,0
20231115,110800,20338094,1216,1216,1216,1216,0
20231115,110700,20338094,1216,1216,1216,1216,0
20231115,110600,20338094,1216,1216,1216,1216,0
20231115,110500,20338094,1216,1216,1216,1216,0
20231115,110400,20338094,1216,1216,1216,1216,0
20231115,110300,20338094,1216,1216,1216,1216,0
20231115,110200,20338094,1216,1216,1216,1216,1
20231115,110100,20336878,1214,1214,1214,1214,60
20231115,110000,20264038,1217,1217,1217,1217,0
20231115,105900,20264038,1217,1217,1217,1217,0
20231115,105800,20264038,1217,1217,1217,1217,0
20231115,105700,20264038,1217,1217,1217,1217,0
20231115,105600,20264038,1217,1217,1217,1217,0
20231115,105500,20264038,1217,1217,1217,1217,0
20231115,105400,20264038,1217,1217,1217,1217,0
20231115,105300,20264038,1217,1217,1217,1217,0
20231115,105200,20264038,1217,1217,1217,1217,0
20231115,105100,20264038,1217,1217,1217,1217,0
20231115,105000,20264038,1217,1217,1217,1217,0
20231115,104900,20264038,1217,1217,1217,1217,0
20231115,104800,20264038,1217,1217,1217,1217,3
20231115,104700,20260387,1217,1217,1217,1217,1
20231115,104600,20259170,1212,1212,1212,1212,551
20231115,104500,19591358,1212,1212,1212,1212,0
20231115,104400,19591358,1212,1212,1212,1212,0
20231115,104300,19591358,1212,1212,1212,1212,0
20231115,104200,19591358,1212,1212,1212,1212,0
20231115,104100,19591358,1212,1212,1212,1212,0
20231115,104000,19591358,1212,1212,1212,1212,0
20231115,103900,19591358,1212,1212,1212,1212,0
20231115,103800,19591358,1212,1212,1212,1212,0
20231115,103700,19591358,1212,1212,1212,1212,1
20231115,103600,19590146,1212,1212,1212,1212,0
20231115,103500,19590146,1212,1212,1212,1212,0
20231115,103400,19590146,1212,1212,1212,1212,0
20231115,103300,19590146,1212,1212,1212,1212,0
20231115,103200,19590146,1212,1212,1212,1212,0
20231115,103100,19590146,1212,1212,1212,1212,0
20231115,103000,19590146,1212,1212,1212,1212,263
20231115,102900,19271390,1212,1212,1212,1212,0
20231115,102800,19271390,1212,1212,1212,1212,0
20231115,102700,19271390,1212,1212,1212,1212,0
20231115,102600,19271390,1212,1212,1212,1212,0
20231115,102500,19271390,1212,1212,1212,1212,0
20231115,102400,19271390,1212,1212,1212,1212,0
20231115,102300,19271390,1212,1212,1212,1212,0
20231115,102200,19271390,1212,1212,1212,1212,0
20231115,102100,19271390,1212,1212,1212,1212,0
20231115,102000,19271390,1212,1212,1212,1212,0
20231115,101900,19271390,1212,1212,1212,1212,0
20231115,101800,19271390,1212,1212,1212,1212,0
20231115,101700,19271390,1212,1212,1212,1212,16
20231115,101600,19251998,1212,1217,1217,1212,16
20231115,101500,19232576,1217,1217,1217,1217,0
20231115,101400,19232576,1217,1217,1217,1217,0
20231115,101300,19232576,1217,1217,1217,1217,0
20231115,101200,19232576,1217,1217,1217,1217,0
20231115,101100,19232576,1217,1217,1217,1217,1
20231115,101000,19231359,1210,1210,1210,1210,2859
20231115,100900,15771969,1210,1210,1210,1210,100
20231115,100800,15650969,1210,1210,1210,1210,0
20231115,100700,15650969,1210,1210,1210,1210,475
20231115,100600,15076219,1210,1210,1210,1210,0
20231115,100500,15076219,1210,1210,1210,1210,50
20231115,100400,15015719,1210,1210,1210,1210,0
20231115,100300,15015719,1210,1210,1210,1210,0
20231115,100200,15015719,1210,1210,1210,1210,110
20231115,100100,14882619,1210,1210,1210,1210,52
20231115,100000,14819699,1210,1210,1210,1210,500
20231115,095900,14214699,1210,1210,1210,1210,0
20231115,095800,14214699,1210,1210,1210,1210,0
20231115,095700,14214699,1210,1211,1211,1210,3854
20231115,095600,9551044,1211,1211,1211,1211,0
20231115,095500,9551044,1211,1211,1211,1211,19
20231115,095400,9528035,1217,1217,1217,1217,0
20231115,095300,9528035,1217,1217,1217,1217,0
20231115,095200,9528035,1217,1217,1217,1217,0
20231115,095100,9528035,1217,1217,1217,1217,0
20231115,095000,9528035,1217,1217,1217,1217,0
20231115,094900,9528035,1217,1217,1217,1217,0
20231115,094800,9528035,1217,1217,1217,1217,0
20231115,094700,9528035,1217,1217,1217,1217,0
20231115,094600,9528035,1217,1217,1217,1217,0
20231115,094500,9528035,1217,1217,1217,1217,400
20231115,094400,9041235,1217,1217,1217,1217,0
20231115,094300,9041235,1217,1217,1217,1217,0
20231115,094200,9041235,1217,1217,1217,1217,0
20231115,094100,9041235,1217,1217,1217,1217,0
20231115,094000,9041235,1217,1217,1217,1217,0
20231115,093900,9041235,1217,1211,1217,1211,108
20231115,093800,8910399,1217,1217,1217,1217,0
20231115,093700,8910399,1217,1217,1217,1217,0
20231115,093600,8910399,1217,1217,1217,1217,0
20231115,093500,8910399,1217,1217,1217,1217,0
20231115,093400,8910399,1217,1217,1217,1217,0
20231115,093300,8910399,1217,1217,1217,1217,0
20231115,093200,8910399,1217,1217,1217,1217,14
20231115,093100,8893361,1217,1210,1217,1210,2
20231115,093000,8890934,1211,1211,1211,1211,37
20231115,092900,8846127,1211,1211,1211,1211,121
20231115,092800,8699596,1209,1209,1209,1209,0
20231115,092700,8699596,1209,1209,1209,1209,0
20231115,092600,8699596,1209,1209,1209,1209,0
20231115,092500,8699596,1209,1209,1209,1209,0
20231115,092400,8699596,1209,1209,1209,1209,0
20231115,092300,8699596,1209,1209,1209,1209,0
20231115,092200,8699596,1209,1209,1209,1209,0
20231115,092100,8699596,1209,1209,1209,1209,0
20231115,092000,8699596,1209,1209,1210,1209,186
20231115,091900,8474712,1209,1209,1209,1209,1
20231115,091800,8473503,1208,1208,1208,1208,390
20231115,091700,8002383,1207,1210,1218,1205,1165
20231115,091600,6594082,1210,1211,1211,1210,1000
20231115,091500,5383733,1211,1216,1216,1211,1000
20231115,091400,4169787,1216,1220,1220,1216,6
20231115,091300,4162487,1219,1219,1219,1219,316
20231115,091200,3777283,1220,1220,1220,1220,9
20231115,091100,3766303,1220,1220,1220,1220,468
20231115,091000,3195343,1216,1216,1216,1216,0
20231115,090900,3195343,1216,1224,1224,1216,655
20231115,090800,2395250,1223,1223,1223,1223,0
20231115,090700,2395250,1223,1223,1223,1223,0
20231115,090600,2395250,1223,1223,1223,1223,0
20231115,090500,2395250,1223,1227,1227,1223,416
20231115,090400,1885594,1227,1227,1227,1227,130
20231115,090300,1726084,1238,1238,1238,1225,806
20231115,090200,738526,1240,1240,1240,1240,0
20231115,090100,738526,1240,1230,1240,1230,200
20231115,090000,491976,1230,1223,1230,1223,402