KissMeData/273060/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,205300,139781822,1113,1113,1113,1113,2330
20231110,205200,139781822,1113,1113,1113,1113,0
20231110,205100,139781822,1113,1113,1113,1113,0
20231110,205000,139781822,1113,1113,1113,1113,0
20231110,204900,139781822,1113,1113,1113,1113,0
20231110,204800,139781822,1113,1113,1113,1113,0
20231110,204700,139781822,1113,1113,1113,1113,0
20231110,204600,139781822,1113,1113,1113,1113,0
20231110,204500,139781822,1113,1113,1113,1113,0
20231110,204400,139781822,1113,1113,1113,1113,0
20231110,204300,139781822,1113,1113,1113,1113,0
20231110,204200,139781822,1113,1113,1113,1113,0
20231110,204100,139781822,1113,1113,1113,1113,0
20231110,204000,139781822,1113,1113,1113,1113,0
20231110,203900,139781822,1113,1113,1113,1113,0
20231110,203800,139781822,1113,1113,1113,1113,0
20231110,203700,139781822,1113,1113,1113,1113,0
20231110,203600,139781822,1113,1113,1113,1113,0
20231110,203500,139781822,1113,1113,1113,1113,0
20231110,203400,139781822,1113,1113,1113,1113,0
20231110,203300,139781822,1113,1113,1113,1113,0
20231110,203200,139781822,1113,1113,1113,1113,0
20231110,203100,139781822,1113,1113,1113,1113,0
20231110,203000,139781822,1113,1113,1113,1113,0
20231110,202900,139781822,1113,1113,1113,1113,0
20231110,202800,139781822,1113,1113,1113,1113,0
20231110,202700,139781822,1113,1113,1113,1113,0
20231110,202600,139781822,1113,1113,1113,1113,0
20231110,202500,139781822,1113,1113,1113,1113,0
20231110,202400,139781822,1113,1113,1113,1113,0
20231110,202300,139781822,1113,1113,1113,1113,2330
20231110,202200,139781822,1113,1113,1113,1113,0
20231110,202100,139781822,1113,1113,1113,1113,0
20231110,202000,139781822,1113,1113,1113,1113,0
20231110,201900,139781822,1113,1113,1113,1113,0
20231110,201800,139781822,1113,1113,1113,1113,0
20231110,201700,139781822,1113,1113,1113,1113,0
20231110,201600,139781822,1113,1113,1113,1113,0
20231110,201500,139781822,1113,1113,1113,1113,0
20231110,201400,139781822,1113,1113,1113,1113,0
20231110,201300,139781822,1113,1113,1113,1113,0
20231110,201200,139781822,1113,1113,1113,1113,0
20231110,201100,139781822,1113,1113,1113,1113,0
20231110,201000,139781822,1113,1113,1113,1113,0
20231110,200900,139781822,1113,1113,1113,1113,0
20231110,200800,139781822,1113,1113,1113,1113,0
20231110,200700,139781822,1113,1113,1113,1113,0
20231110,200600,139781822,1113,1113,1113,1113,0
20231110,200500,139781822,1113,1113,1113,1113,0
20231110,200400,139781822,1113,1113,1113,1113,0
20231110,200300,139781822,1113,1113,1113,1113,0
20231110,200200,139781822,1113,1113,1113,1113,0
20231110,200100,139781822,1113,1113,1113,1113,0
20231110,200000,139781822,1113,1113,1113,1113,0
20231110,195900,139781822,1113,1113,1113,1113,0
20231110,195800,139781822,1113,1113,1113,1113,0
20231110,195700,139781822,1113,1113,1113,1113,0
20231110,195600,139781822,1113,1113,1113,1113,0
20231110,195500,139781822,1113,1113,1113,1113,0
20231110,195400,139781822,1113,1113,1113,1113,0
20231110,195300,139781822,1113,1113,1113,1113,2330
20231110,195200,139781822,1113,1113,1113,1113,0
20231110,195100,139781822,1113,1113,1113,1113,0
20231110,195000,139781822,1113,1113,1113,1113,0
20231110,194900,139781822,1113,1113,1113,1113,0
20231110,194800,139781822,1113,1113,1113,1113,0
20231110,194700,139781822,1113,1113,1113,1113,0
20231110,194600,139781822,1113,1113,1113,1113,0
20231110,194500,139781822,1113,1113,1113,1113,0
20231110,194400,139781822,1113,1113,1113,1113,0
20231110,194300,139781822,1113,1113,1113,1113,0
20231110,194200,139781822,1113,1113,1113,1113,0
20231110,194100,139781822,1113,1113,1113,1113,0
20231110,194000,139781822,1113,1113,1113,1113,0
20231110,193900,139781822,1113,1113,1113,1113,0
20231110,193800,139781822,1113,1113,1113,1113,0
20231110,193700,139781822,1113,1113,1113,1113,0
20231110,193600,139781822,1113,1113,1113,1113,0
20231110,193500,139781822,1113,1113,1113,1113,0
20231110,193400,139781822,1113,1113,1113,1113,0
20231110,193300,139781822,1113,1113,1113,1113,0
20231110,193200,139781822,1113,1113,1113,1113,0
20231110,193100,139781822,1113,1113,1113,1113,0
20231110,193000,139781822,1113,1113,1113,1113,0
20231110,192900,139781822,1113,1113,1113,1113,0
20231110,192800,139781822,1113,1113,1113,1113,0
20231110,192700,139781822,1113,1113,1113,1113,0
20231110,192600,139781822,1113,1113,1113,1113,0
20231110,192500,139781822,1113,1113,1113,1113,0
20231110,192400,139781822,1113,1113,1113,1113,0
20231110,192300,139781822,1113,1113,1113,1113,2330
20231110,192200,139781822,1113,1113,1113,1113,0
20231110,192100,139781822,1113,1113,1113,1113,0
20231110,192000,139781822,1113,1113,1113,1113,0
20231110,191900,139781822,1113,1113,1113,1113,0
20231110,191800,139781822,1113,1113,1113,1113,0
20231110,191700,139781822,1113,1113,1113,1113,0
20231110,191600,139781822,1113,1113,1113,1113,0
20231110,191500,139781822,1113,1113,1113,1113,0
20231110,191400,139781822,1113,1113,1113,1113,0
20231110,191300,139781822,1113,1113,1113,1113,0
20231110,191200,139781822,1113,1113,1113,1113,0
20231110,191100,139781822,1113,1113,1113,1113,0
20231110,191000,139781822,1113,1113,1113,1113,0
20231110,190900,139781822,1113,1113,1113,1113,0
20231110,190800,139781822,1113,1113,1113,1113,0
20231110,190700,139781822,1113,1113,1113,1113,0
20231110,190600,139781822,1113,1113,1113,1113,0
20231110,190500,139781822,1113,1113,1113,1113,0
20231110,190400,139781822,1113,1113,1113,1113,0
20231110,190300,139781822,1113,1113,1113,1113,0
20231110,190200,139781822,1113,1113,1113,1113,0
20231110,190100,139781822,1113,1113,1113,1113,0
20231110,190000,139781822,1113,1113,1113,1113,0
20231110,185900,139781822,1113,1113,1113,1113,0
20231110,185800,139781822,1113,1113,1113,1113,0
20231110,185700,139781822,1113,1113,1113,1113,0
20231110,185600,139781822,1113,1113,1113,1113,0
20231110,185500,139781822,1113,1113,1113,1113,0
20231110,185400,139781822,1113,1113,1113,1113,0
20231110,185300,139781822,1113,1113,1113,1113,2330
20231110,185200,139781822,1113,1113,1113,1113,0
20231110,185100,139781822,1113,1113,1113,1113,0
20231110,185000,139781822,1113,1113,1113,1113,0
20231110,184900,139781822,1113,1113,1113,1113,0
20231110,184800,139781822,1113,1113,1113,1113,0
20231110,184700,139781822,1113,1113,1113,1113,0
20231110,184600,139781822,1113,1113,1113,1113,0
20231110,184500,139781822,1113,1113,1113,1113,0
20231110,184400,139781822,1113,1113,1113,1113,0
20231110,184300,139781822,1113,1113,1113,1113,0
20231110,184200,139781822,1113,1113,1113,1113,0
20231110,184100,139781822,1113,1113,1113,1113,0
20231110,184000,139781822,1113,1113,1113,1113,0
20231110,183900,139781822,1113,1113,1113,1113,0
20231110,183800,139781822,1113,1113,1113,1113,0
20231110,183700,139781822,1113,1113,1113,1113,0
20231110,183600,139781822,1113,1113,1113,1113,0
20231110,183500,139781822,1113,1113,1113,1113,0
20231110,183400,139781822,1113,1113,1113,1113,0
20231110,183300,139781822,1113,1113,1113,1113,0
20231110,183200,139781822,1113,1113,1113,1113,0
20231110,183100,139781822,1113,1113,1113,1113,0
20231110,183000,139781822,1113,1113,1113,1113,0
20231110,182900,139781822,1113,1113,1113,1113,0
20231110,182800,139781822,1113,1113,1113,1113,0
20231110,182700,139781822,1113,1113,1113,1113,0
20231110,182600,139781822,1113,1113,1113,1113,0
20231110,182500,139781822,1113,1113,1113,1113,0
20231110,182400,139781822,1113,1113,1113,1113,0
20231110,182300,139781822,1113,1113,1113,1113,2330
20231110,182200,139781822,1113,1113,1113,1113,0
20231110,182100,139781822,1113,1113,1113,1113,0
20231110,182000,139781822,1113,1113,1113,1113,0
20231110,181900,139781822,1113,1113,1113,1113,0
20231110,181800,139781822,1113,1113,1113,1113,0
20231110,181700,139781822,1113,1113,1113,1113,0
20231110,181600,139781822,1113,1113,1113,1113,0
20231110,181500,139781822,1113,1113,1113,1113,0
20231110,181400,139781822,1113,1113,1113,1113,0
20231110,181300,139781822,1113,1113,1113,1113,0
20231110,181200,139781822,1113,1113,1113,1113,0
20231110,181100,139781822,1113,1113,1113,1113,0
20231110,181000,139781822,1113,1113,1113,1113,0
20231110,180900,139781822,1113,1113,1113,1113,0
20231110,180800,139781822,1113,1113,1113,1113,0
20231110,180700,139781822,1113,1113,1113,1113,0
20231110,180600,139781822,1113,1113,1113,1113,0
20231110,180500,139781822,1113,1113,1113,1113,0
20231110,180400,139781822,1113,1113,1113,1113,0
20231110,180300,139781822,1113,1113,1113,1113,0
20231110,180200,139781822,1113,1113,1113,1113,0
20231110,180100,139781822,1113,1113,1113,1113,0
20231110,180000,139781822,1113,1113,1113,1113,0
20231110,175900,139781822,1113,1113,1113,1113,0
20231110,175800,139781822,1113,1113,1113,1113,0
20231110,175700,139781822,1113,1113,1113,1113,0
20231110,175600,139781822,1113,1113,1113,1113,0
20231110,175500,139781822,1113,1113,1113,1113,0
20231110,175400,139781822,1113,1113,1113,1113,0
20231110,175300,139781822,1113,1113,1113,1113,2330
20231110,175200,139781822,1113,1113,1113,1113,0
20231110,175100,139781822,1113,1113,1113,1113,0
20231110,175000,139781822,1113,1113,1113,1113,0
20231110,174900,139781822,1113,1113,1113,1113,0
20231110,174800,139781822,1113,1113,1113,1113,0
20231110,174700,139781822,1113,1113,1113,1113,0
20231110,174600,139781822,1113,1113,1113,1113,0
20231110,174500,139781822,1113,1113,1113,1113,0
20231110,174400,139781822,1113,1113,1113,1113,0
20231110,174300,139781822,1113,1113,1113,1113,0
20231110,174200,139781822,1113,1113,1113,1113,0
20231110,174100,139781822,1113,1113,1113,1113,0
20231110,174000,139781822,1113,1113,1113,1113,0
20231110,173900,139781822,1113,1113,1113,1113,0
20231110,173800,139781822,1113,1113,1113,1113,0
20231110,173700,139781822,1113,1113,1113,1113,0
20231110,173600,139781822,1113,1113,1113,1113,0
20231110,173500,139781822,1113,1113,1113,1113,0
20231110,173400,139781822,1113,1113,1113,1113,0
20231110,173300,139781822,1113,1113,1113,1113,0
20231110,173200,139781822,1113,1113,1113,1113,0
20231110,173100,139781822,1113,1113,1113,1113,0
20231110,173000,139781822,1113,1113,1113,1113,0
20231110,172900,139781822,1113,1113,1113,1113,0
20231110,172800,139781822,1113,1113,1113,1113,0
20231110,172700,139781822,1113,1113,1113,1113,0
20231110,172600,139781822,1113,1113,1113,1113,0
20231110,172500,139781822,1113,1113,1113,1113,0
20231110,172400,139781822,1113,1113,1113,1113,0
20231110,172300,139781822,1113,1113,1113,1113,2330
20231110,172200,139781822,1113,1113,1113,1113,0
20231110,172100,139781822,1113,1113,1113,1113,0
20231110,172000,139781822,1113,1113,1113,1113,0
20231110,171900,139781822,1113,1113,1113,1113,0
20231110,171800,139781822,1113,1113,1113,1113,0
20231110,171700,139781822,1113,1113,1113,1113,0
20231110,171600,139781822,1113,1113,1113,1113,0
20231110,171500,139781822,1113,1113,1113,1113,0
20231110,171400,139781822,1113,1113,1113,1113,0
20231110,171300,139781822,1113,1113,1113,1113,0
20231110,171200,139781822,1113,1113,1113,1113,0
20231110,171100,139781822,1113,1113,1113,1113,0
20231110,171000,139781822,1113,1113,1113,1113,0
20231110,170900,139781822,1113,1113,1113,1113,0
20231110,170800,139781822,1113,1113,1113,1113,0
20231110,170700,139781822,1113,1113,1113,1113,0
20231110,170600,139781822,1113,1113,1113,1113,0
20231110,170500,139781822,1113,1113,1113,1113,0
20231110,170400,139781822,1113,1113,1113,1113,0
20231110,170300,139781822,1113,1113,1113,1113,0
20231110,170200,139781822,1113,1113,1113,1113,0
20231110,170100,139781822,1113,1113,1113,1113,0
20231110,170000,139781822,1113,1113,1113,1113,0
20231110,165900,139781822,1113,1113,1113,1113,0
20231110,165800,139781822,1113,1113,1113,1113,0
20231110,165700,139781822,1113,1113,1113,1113,0
20231110,165600,139781822,1113,1113,1113,1113,0
20231110,165500,139781822,1113,1113,1113,1113,0
20231110,165400,139781822,1113,1113,1113,1113,0
20231110,165300,139781822,1113,1113,1113,1113,2330
20231110,165200,139781822,1113,1113,1113,1113,0
20231110,165100,139781822,1113,1113,1113,1113,0
20231110,165000,139781822,1113,1113,1113,1113,0
20231110,164900,139781822,1113,1113,1113,1113,0
20231110,164800,139781822,1113,1113,1113,1113,0
20231110,164700,139781822,1113,1113,1113,1113,0
20231110,164600,139781822,1113,1113,1113,1113,0
20231110,164500,139781822,1113,1113,1113,1113,0
20231110,164400,139781822,1113,1113,1113,1113,0
20231110,164300,139781822,1113,1113,1113,1113,0
20231110,164200,139781822,1113,1113,1113,1113,0
20231110,164100,139781822,1113,1113,1113,1113,0
20231110,164000,139781822,1113,1113,1113,1113,0
20231110,163900,139781822,1113,1113,1113,1113,0
20231110,163800,139781822,1113,1113,1113,1113,0
20231110,163700,139781822,1113,1113,1113,1113,0
20231110,163600,139781822,1113,1113,1113,1113,0
20231110,163500,139781822,1113,1113,1113,1113,0
20231110,163400,139781822,1113,1113,1113,1113,0
20231110,163300,139781822,1113,1113,1113,1113,0
20231110,163200,139781822,1113,1113,1113,1113,0
20231110,163100,139781822,1113,1113,1113,1113,0
20231110,163000,139781822,1113,1113,1113,1113,0
20231110,162900,139781822,1113,1113,1113,1113,0
20231110,162800,139781822,1113,1113,1113,1113,0
20231110,162700,139781822,1113,1113,1113,1113,0
20231110,162600,139781822,1113,1113,1113,1113,0
20231110,162500,139781822,1113,1113,1113,1113,0
20231110,162400,139781822,1113,1113,1113,1113,0
20231110,162300,139781822,1113,1113,1113,1113,2330
20231110,162200,139781822,1113,1113,1113,1113,0
20231110,162100,139781822,1113,1113,1113,1113,0
20231110,162000,139781822,1113,1113,1113,1113,0
20231110,161900,139781822,1113,1113,1113,1113,0
20231110,161800,139781822,1113,1113,1113,1113,0
20231110,161700,139781822,1113,1113,1113,1113,0
20231110,161600,139781822,1113,1113,1113,1113,0
20231110,161500,139781822,1113,1113,1113,1113,0
20231110,161400,139781822,1113,1113,1113,1113,0
20231110,161300,139781822,1113,1113,1113,1113,0
20231110,161200,139781822,1113,1113,1113,1113,0
20231110,161100,139781822,1113,1113,1113,1113,0
20231110,161000,139781822,1113,1113,1113,1113,0
20231110,160900,139781822,1113,1113,1113,1113,0
20231110,160800,139781822,1113,1113,1113,1113,0
20231110,160700,139781822,1113,1113,1113,1113,0
20231110,160600,139781822,1113,1113,1113,1113,0
20231110,160500,139781822,1113,1113,1113,1113,0
20231110,160400,139781822,1113,1113,1113,1113,0
20231110,160300,139781822,1113,1113,1113,1113,0
20231110,160200,139781822,1113,1113,1113,1113,0
20231110,160100,139781822,1113,1113,1113,1113,0
20231110,160000,139781822,1113,1113,1113,1113,0
20231110,155900,139781822,1113,1113,1113,1113,0
20231110,155800,139781822,1113,1113,1113,1113,0
20231110,155700,139781822,1113,1113,1113,1113,0
20231110,155600,139781822,1113,1113,1113,1113,0
20231110,155500,139781822,1113,1113,1113,1113,0
20231110,155400,139781822,1113,1113,1113,1113,0
20231110,155300,139781822,1113,1113,1113,1113,2330
20231110,155200,139781822,1113,1113,1113,1113,0
20231110,155100,139781822,1113,1113,1113,1113,0
20231110,155000,139781822,1113,1113,1113,1113,0
20231110,154900,139781822,1113,1113,1113,1113,0
20231110,154800,139781822,1113,1113,1113,1113,0
20231110,154700,139781822,1113,1113,1113,1113,0
20231110,154600,139781822,1113,1113,1113,1113,0
20231110,154500,139781822,1113,1113,1113,1113,0
20231110,154400,139781822,1113,1113,1113,1113,0
20231110,154300,139781822,1113,1113,1113,1113,0
20231110,154200,139781822,1113,1113,1113,1113,0
20231110,154100,139781822,1113,1113,1113,1113,0
20231110,154000,139781822,1113,1113,1113,1113,0
20231110,153900,139781822,1113,1113,1113,1113,0
20231110,153800,139781822,1113,1113,1113,1113,0
20231110,153700,139781822,1113,1113,1113,1113,0
20231110,153600,139781822,1113,1113,1113,1113,0
20231110,153500,139781822,1113,1113,1113,1113,0
20231110,153400,139781822,1113,1113,1113,1113,0
20231110,153300,139781822,1113,1113,1113,1113,0
20231110,153200,139781822,1113,1113,1113,1113,0
20231110,153100,139781822,1113,1113,1113,1113,0
20231110,153000,139781822,1113,1113,1113,1113,2330
20231110,152900,137188532,1113,1113,1113,1113,0
20231110,152800,137188532,1113,1113,1113,1113,0
20231110,152700,137188532,1113,1113,1113,1113,0
20231110,152600,137188532,1113,1113,1113,1113,0
20231110,152500,137188532,1113,1113,1113,1113,0
20231110,152400,137188532,1113,1113,1113,1113,0
20231110,152300,137188532,1113,1113,1113,1113,0
20231110,152200,137188532,1113,1113,1113,1113,0
20231110,152100,137188532,1113,1113,1113,1113,0
20231110,152000,137188532,1113,1113,1113,1113,0
20231110,151900,137188532,1113,1109,1113,1109,123
20231110,151800,137052033,1109,1109,1109,1109,5
20231110,151700,137046488,1113,1113,1113,1113,2
20231110,151600,137044262,1113,1113,1113,1113,0
20231110,151500,137044262,1113,1113,1113,1113,1
20231110,151400,137043149,1106,1106,1106,1106,0
20231110,151300,137043149,1106,1107,1107,1106,860
20231110,151200,136091369,1113,1113,1113,1113,0
20231110,151100,136091369,1113,1108,1113,1105,4763
20231110,151000,130817012,1114,1114,1114,1114,0
20231110,150900,130817012,1114,1114,1114,1114,0
20231110,150800,130817012,1114,1114,1114,1114,0
20231110,150700,130817012,1114,1114,1114,1114,0
20231110,150600,130817012,1114,1114,1114,1114,0
20231110,150500,130817012,1114,1114,1114,1114,0
20231110,150400,130817012,1114,1114,1114,1114,1
20231110,150300,130815898,1108,1108,1108,1108,600
20231110,150200,130151098,1107,1107,1107,1107,0
20231110,150100,130151098,1107,1107,1107,1107,446
20231110,150000,129657376,1108,1108,1108,1108,0
20231110,145900,129657376,1108,1108,1108,1108,0
20231110,145800,129657376,1108,1108,1108,1108,80
20231110,145700,129568736,1108,1108,1108,1108,0
20231110,145600,129568736,1108,1108,1108,1108,0
20231110,145500,129568736,1108,1108,1108,1108,0
20231110,145400,129568736,1108,1108,1108,1108,0
20231110,145300,129568736,1108,1108,1108,1108,0
20231110,145200,129568736,1108,1108,1108,1108,0
20231110,145100,129568736,1108,1108,1108,1108,0
20231110,145000,129568736,1108,1108,1108,1108,0
20231110,144900,129568736,1108,1108,1108,1108,0
20231110,144800,129568736,1108,1108,1108,1108,0
20231110,144700,129568736,1108,1108,1108,1108,100
20231110,144600,129457936,1112,1112,1112,1112,0
20231110,144500,129457936,1112,1112,1112,1112,0
20231110,144400,129457936,1112,1112,1112,1112,0
20231110,144300,129457936,1112,1108,1112,1108,151
20231110,144200,129290624,1108,1108,1108,1108,1
20231110,144100,129289516,1107,1109,1109,1107,4000
20231110,144000,124857300,1112,1112,1112,1112,0
20231110,143900,124857300,1112,1111,1112,1111,3062
20231110,143800,121454865,1112,1112,1112,1112,0
20231110,143700,121454865,1112,1112,1112,1112,0
20231110,143600,121454865,1112,1112,1112,1112,0
20231110,143500,121454865,1112,1112,1112,1112,0
20231110,143400,121454865,1112,1112,1112,1112,0
20231110,143300,121454865,1112,1112,1112,1112,51
20231110,143200,121398153,1112,1112,1112,1112,0
20231110,143100,121398153,1112,1112,1112,1112,602
20231110,143000,120728729,1113,1115,1115,1113,2560
20231110,142900,117878329,1115,1115,1115,1115,0
20231110,142800,117878329,1115,1115,1115,1115,0
20231110,142700,117878329,1115,1115,1115,1115,0
20231110,142600,117878329,1115,1115,1115,1115,0
20231110,142500,117878329,1115,1115,1115,1115,40
20231110,142400,117833729,1118,1118,1118,1118,0
20231110,142300,117833729,1118,1118,1118,1118,0
20231110,142200,117833729,1118,1118,1118,1118,0
20231110,142100,117833729,1118,1118,1118,1118,0
20231110,142000,117833729,1118,1118,1118,1118,0
20231110,141900,117833729,1118,1118,1118,1118,10
20231110,141800,117822549,1118,1118,1118,1118,0
20231110,141700,117822549,1118,1118,1118,1118,401
20231110,141600,117374231,1123,1123,1123,1123,0
20231110,141500,117374231,1123,1123,1123,1123,0
20231110,141400,117374231,1123,1123,1123,1123,0
20231110,141300,117374231,1123,1117,1123,1117,300
20231110,141200,117037522,1117,1117,1117,1117,0
20231110,141100,117037522,1117,1117,1117,1117,0
20231110,141000,117037522,1117,1117,1117,1117,2
20231110,140900,117035288,1117,1117,1117,1117,0
20231110,140800,117035288,1117,1117,1117,1117,0
20231110,140700,117035288,1117,1117,1117,1117,0
20231110,140600,117035288,1117,1117,1117,1117,0
20231110,140500,117035288,1117,1117,1117,1117,0
20231110,140400,117035288,1117,1117,1117,1117,1
20231110,140300,117034171,1118,1118,1118,1118,0
20231110,140200,117034171,1118,1118,1118,1118,0
20231110,140100,117034171,1118,1118,1118,1118,0
20231110,140000,117034171,1118,1118,1118,1118,0
20231110,135900,117034171,1118,1118,1118,1118,0
20231110,135800,117034171,1118,1118,1118,1118,0
20231110,135700,117034171,1118,1118,1118,1118,0
20231110,135600,117034171,1118,1116,1118,1116,581
20231110,135500,116384615,1118,1118,1118,1118,0
20231110,135400,116384615,1118,1118,1118,1118,418
20231110,135300,115917291,1116,1117,1117,1116,2
20231110,135200,115915058,1116,1116,1116,1116,0
20231110,135100,115915058,1116,1116,1116,1116,0
20231110,135000,115915058,1116,1116,1116,1116,0
20231110,134900,115915058,1116,1116,1116,1116,0
20231110,134800,115915058,1116,1116,1116,1116,0
20231110,134700,115915058,1116,1116,1116,1116,31
20231110,134600,115880462,1116,1116,1116,1116,2
20231110,134500,115878230,1112,1112,1112,1112,0
20231110,134400,115878230,1112,1112,1112,1112,0
20231110,134300,115878230,1112,1112,1112,1112,0
20231110,134200,115878230,1112,1112,1112,1112,0
20231110,134100,115878230,1112,1112,1112,1112,0
20231110,134000,115878230,1112,1112,1112,1112,0
20231110,133900,115878230,1112,1112,1112,1112,0
20231110,133800,115878230,1112,1112,1112,1112,0
20231110,133700,115878230,1112,1112,1112,1112,35
20231110,133600,115839310,1110,1110,1110,1110,0
20231110,133500,115839310,1110,1119,1119,1110,6869
20231110,133400,108207806,1119,1119,1119,1119,0
20231110,133300,108207806,1119,1116,1119,1116,1488
20231110,133200,106546664,1130,1130,1130,1130,0
20231110,133100,106546664,1130,1116,1130,1116,2353
20231110,133000,103920688,1116,1116,1116,1116,0
20231110,132900,103920688,1116,1116,1116,1116,0
20231110,132800,103920688,1116,1116,1116,1116,0
20231110,132700,103920688,1116,1116,1116,1116,0
20231110,132600,103920688,1116,1116,1116,1116,0
20231110,132500,103920688,1116,1116,1116,1116,0
20231110,132400,103920688,1116,1116,1116,1116,0
20231110,132300,103920688,1116,1116,1116,1116,0
20231110,132200,103920688,1116,1116,1116,1116,0
20231110,132100,103920688,1116,1116,1116,1116,0
20231110,132000,103920688,1116,1111,1116,1111,498
20231110,131900,103366706,1113,1113,1113,1113,0
20231110,131800,103366706,1113,1113,1113,1113,0
20231110,131700,103366706,1113,1113,1113,1113,0
20231110,131600,103366706,1113,1113,1113,1113,0
20231110,131500,103366706,1113,1113,1113,1113,0
20231110,131400,103366706,1113,1113,1113,1113,0
20231110,131300,103366706,1113,1113,1113,1113,2
20231110,131200,103364480,1113,1113,1113,1113,0
20231110,131100,103364480,1113,1113,1113,1113,0
20231110,131000,103364480,1113,1113,1113,1113,0
20231110,130900,103364480,1113,1113,1113,1113,0
20231110,130800,103364480,1113,1113,1113,1113,0
20231110,130700,103364480,1113,1113,1113,1113,0
20231110,130600,103364480,1113,1113,1113,1113,50
20231110,130500,103308830,1113,1113,1113,1113,0
20231110,130400,103308830,1113,1114,1114,1113,3617
20231110,130300,99283011,1115,1115,1115,1115,2
20231110,130200,99280781,1114,1114,1114,1114,0
20231110,130100,99280781,1114,1114,1114,1114,2
20231110,130000,99278553,1113,1113,1113,1113,0
20231110,125900,99278553,1113,1113,1113,1113,0
20231110,125800,99278553,1113,1113,1113,1113,0
20231110,125700,99278553,1113,1113,1113,1113,0
20231110,125600,99278553,1113,1113,1113,1113,11
20231110,125500,99266310,1113,1113,1113,1113,0
20231110,125400,99266310,1113,1113,1113,1113,1085
20231110,125300,98058705,1111,1111,1111,1111,0
20231110,125200,98058705,1111,1111,1111,1111,0
20231110,125100,98058705,1111,1112,1112,1111,8765
20231110,125000,88318482,1115,1115,1115,1115,0
20231110,124900,88318482,1115,1115,1115,1115,0
20231110,124800,88318482,1115,1115,1115,1115,0
20231110,124700,88318482,1115,1115,1115,1115,0
20231110,124600,88318482,1115,1115,1115,1115,0
20231110,124500,88318482,1115,1115,1115,1115,0
20231110,124400,88318482,1115,1114,1115,1114,898
20231110,124300,87318109,1113,1113,1113,1113,177
20231110,124200,87121108,1113,1113,1113,1113,0
20231110,124100,87121108,1113,1112,1113,1111,1846
20231110,124000,85069101,1112,1112,1112,1112,0
20231110,123900,85069101,1112,1112,1112,1112,0
20231110,123800,85069101,1112,1112,1112,1112,0
20231110,123700,85069101,1112,1112,1112,1112,0
20231110,123600,85069101,1112,1112,1112,1112,0
20231110,123500,85069101,1112,1112,1112,1112,0
20231110,123400,85069101,1112,1112,1112,1112,0
20231110,123300,85069101,1112,1112,1112,1112,0
20231110,123200,85069101,1112,1112,1112,1112,0
20231110,123100,85069101,1112,1112,1112,1112,2
20231110,123000,85066877,1111,1111,1111,1111,0
20231110,122900,85066877,1111,1111,1111,1111,0
20231110,122800,85066877,1111,1111,1111,1111,756
20231110,122700,84226961,1111,1113,1113,1111,63
20231110,122600,84156948,1111,1111,1111,1111,0
20231110,122500,84156948,1111,1111,1111,1111,1
20231110,122400,84155837,1113,1113,1113,1113,0
20231110,122300,84155837,1113,1113,1113,1113,0
20231110,122200,84155837,1113,1113,1113,1113,10
20231110,122100,84144707,1111,1111,1111,1111,0
20231110,122000,84144707,1111,1111,1111,1111,0
20231110,121900,84144707,1111,1111,1111,1111,0
20231110,121800,84144707,1111,1111,1111,1111,0
20231110,121700,84144707,1111,1111,1111,1111,0
20231110,121600,84144707,1111,1111,1111,1111,0
20231110,121500,84144707,1111,1111,1111,1111,132
20231110,121400,83998055,1112,1112,1112,1112,11
20231110,121300,83985823,1112,1112,1112,1112,928
20231110,121200,82953887,1113,1113,1113,1113,0
20231110,121100,82953887,1113,1113,1113,1113,0
20231110,121000,82953887,1113,1113,1113,1113,0
20231110,120900,82953887,1113,1113,1113,1113,0
20231110,120800,82953887,1113,1113,1113,1113,0
20231110,120700,82953887,1113,1113,1113,1113,1
20231110,120600,82952774,1113,1113,1113,1113,0
20231110,120500,82952774,1113,1112,1113,1112,500
20231110,120400,82396362,1112,1112,1112,1112,500
20231110,120300,81840362,1112,1112,1112,1112,100
20231110,120200,81729162,1112,1112,1112,1112,2
20231110,120100,81726938,1112,1112,1112,1112,0
20231110,120000,81726938,1112,1112,1112,1112,0
20231110,115900,81726938,1112,1112,1112,1112,0
20231110,115800,81726938,1112,1112,1112,1112,0
20231110,115700,81726938,1112,1112,1112,1112,0
20231110,115600,81726938,1112,1112,1112,1112,3350
20231110,115500,78001738,1113,1113,1113,1113,838
20231110,115400,77069044,1114,1114,1114,1114,0
20231110,115300,77069044,1114,1114,1114,1114,0
20231110,115200,77069044,1114,1114,1114,1114,179
20231110,115100,76869638,1114,1114,1114,1114,0
20231110,115000,76869638,1114,1114,1114,1114,40
20231110,114900,76825078,1114,1114,1114,1114,0
20231110,114800,76825078,1114,1114,1114,1114,0
20231110,114700,76825078,1114,1114,1114,1114,20
20231110,114600,76802798,1114,1114,1114,1114,0
20231110,114500,76802798,1114,1114,1114,1114,0
20231110,114400,76802798,1114,1114,1114,1114,0
20231110,114300,76802798,1114,1114,1114,1114,0
20231110,114200,76802798,1114,1114,1114,1114,0
20231110,114100,76802798,1114,1114,1114,1114,0
20231110,114000,76802798,1114,1114,1114,1114,0
20231110,113900,76802798,1114,1114,1114,1114,101
20231110,113800,76690284,1115,1115,1115,1115,0
20231110,113700,76690284,1115,1115,1115,1115,2
20231110,113600,76688054,1116,1116,1116,1116,0
20231110,113500,76688054,1116,1116,1116,1116,0
20231110,113400,76688054,1116,1116,1116,1116,0
20231110,113300,76688054,1116,1116,1116,1116,200
20231110,113200,76464854,1116,1116,1116,1116,0
20231110,113100,76464854,1116,1116,1116,1116,18
20231110,113000,76444766,1116,1116,1116,1116,2
20231110,112900,76442534,1116,1116,1116,1116,0
20231110,112800,76442534,1116,1116,1116,1116,0
20231110,112700,76442534,1116,1116,1116,1116,0
20231110,112600,76442534,1116,1116,1116,1116,0
20231110,112500,76442534,1116,1116,1116,1116,793
20231110,112400,75557546,1116,1116,1116,1116,0
20231110,112300,75557546,1116,1116,1116,1116,0
20231110,112200,75557546,1116,1116,1116,1116,0
20231110,112100,75557546,1116,1116,1116,1116,0
20231110,112000,75557546,1116,1116,1116,1116,1000
20231110,111900,74441546,1114,1114,1114,1114,249
20231110,111800,74164160,1114,1114,1114,1114,1
20231110,111700,74163046,1114,1114,1114,1114,0
20231110,111600,74163046,1114,1114,1114,1114,0
20231110,111500,74163046,1114,1114,1114,1114,0
20231110,111400,74163046,1114,1114,1114,1114,53
20231110,111300,74104004,1114,1114,1114,1114,0
20231110,111200,74104004,1114,1114,1114,1114,32
20231110,111100,74068356,1115,1116,1116,1115,857
20231110,111000,73112751,1116,1116,1116,1116,0
20231110,110900,73112751,1116,1116,1116,1116,0
20231110,110800,73112751,1116,1116,1116,1116,0
20231110,110700,73112751,1116,1116,1116,1116,0
20231110,110600,73112751,1116,1116,1116,1116,3
20231110,110500,73109403,1116,1116,1116,1116,0
20231110,110400,73109403,1116,1116,1116,1116,0
20231110,110300,73109403,1116,1116,1116,1116,101
20231110,110200,72996687,1116,1116,1116,1116,0
20231110,110100,72996687,1116,1117,1117,1116,21
20231110,110000,72973231,1117,1117,1117,1117,1
20231110,105900,72972114,1117,1117,1117,1117,0
20231110,105800,72972114,1117,1117,1117,1117,0
20231110,105700,72972114,1117,1117,1117,1117,0
20231110,105600,72972114,1117,1117,1117,1117,0
20231110,105500,72972114,1117,1117,1117,1117,0
20231110,105400,72972114,1117,1117,1117,1117,0
20231110,105300,72972114,1117,1117,1117,1117,0
20231110,105200,72972114,1117,1117,1117,1117,0
20231110,105100,72972114,1117,1117,1117,1117,0
20231110,105000,72972114,1117,1117,1117,1117,223
20231110,104900,72723023,1117,1117,1117,1117,0
20231110,104800,72723023,1117,1117,1117,1117,0
20231110,104700,72723023,1117,1117,1117,1117,25
20231110,104600,72695098,1117,1117,1117,1117,50
20231110,104500,72639248,1117,1117,1117,1117,0
20231110,104400,72639248,1117,1117,1117,1117,0
20231110,104300,72639248,1117,1117,1117,1117,0
20231110,104200,72639248,1117,1117,1117,1117,0
20231110,104100,72639248,1117,1117,1117,1117,0
20231110,104000,72639248,1117,1117,1117,1117,0
20231110,103900,72639248,1117,1117,1117,1117,1840
20231110,103800,70583968,1115,1115,1115,1115,1036
20231110,103700,69428828,1116,1116,1116,1116,0
20231110,103600,69428828,1116,1116,1116,1116,0
20231110,103500,69428828,1116,1116,1116,1116,12
20231110,103400,69415436,1116,1116,1116,1116,0
20231110,103300,69415436,1116,1116,1116,1116,0
20231110,103200,69415436,1116,1116,1116,1116,0
20231110,103100,69415436,1116,1116,1116,1116,0
20231110,103000,69415436,1116,1116,1116,1116,1
20231110,102900,69414320,1114,1114,1114,1114,0
20231110,102800,69414320,1114,1114,1114,1114,0
20231110,102700,69414320,1114,1115,1115,1114,100
20231110,102600,69302870,1116,1116,1116,1116,1840
20231110,102500,67249430,1115,1115,1115,1115,0
20231110,102400,67249430,1115,1115,1115,1115,0
20231110,102300,67249430,1115,1115,1115,1115,0
20231110,102200,67249430,1115,1114,1115,1114,1002
20231110,102100,66132202,1114,1115,1115,1114,424
20231110,102000,65659747,1119,1119,1119,1119,0
20231110,101900,65659747,1119,1120,1120,1118,3768
20231110,101800,61442935,1131,1131,1131,1131,0
20231110,101700,61442935,1131,1131,1131,1131,1
20231110,101600,61441804,1120,1116,1129,1116,1264
20231110,101500,60026319,1115,1115,1115,1115,0
20231110,101400,60026319,1115,1115,1115,1115,0
20231110,101300,60026319,1115,1115,1115,1115,0
20231110,101200,60026319,1115,1118,1118,1115,500
20231110,101100,59468750,1119,1119,1119,1119,4
20231110,101000,59464274,1119,1118,1119,1115,60
20231110,100900,59397223,1118,1118,1118,1118,11
20231110,100800,59384925,1118,1118,1118,1118,0
20231110,100700,59384925,1118,1118,1118,1118,11
20231110,100600,59372627,1118,1118,1118,1118,29
20231110,100500,59340205,1116,1116,1116,1116,0
20231110,100400,59340205,1116,1116,1116,1116,0
20231110,100300,59340205,1116,1116,1116,1116,31
20231110,100200,59305609,1116,1116,1116,1116,170
20231110,100100,59115889,1116,1116,1116,1116,0
20231110,100000,59115889,1116,1116,1116,1116,0
20231110,095900,59115889,1116,1116,1116,1116,0
20231110,095800,59115889,1116,1116,1116,1116,0
20231110,095700,59115889,1116,1116,1116,1116,0
20231110,095600,59115889,1116,1116,1116,1116,0
20231110,095500,59115889,1116,1116,1116,1116,0
20231110,095400,59115889,1116,1116,1116,1116,0
20231110,095300,59115889,1116,1116,1116,1116,1256
20231110,095200,57714193,1112,1112,1112,1112,2
20231110,095100,57711969,1112,1112,1112,1112,0
20231110,095000,57711969,1112,1112,1112,1112,0
20231110,094900,57711969,1112,1112,1112,1112,0
20231110,094800,57711969,1112,1112,1112,1112,0
20231110,094700,57711969,1112,1113,1113,1112,2833
20231110,094600,54560147,1118,1118,1118,1118,50
20231110,094500,54504247,1113,1113,1113,1113,0
20231110,094400,54504247,1113,1114,1114,1113,37
20231110,094300,54463065,1113,1113,1113,1113,0
20231110,094200,54463065,1113,1113,1113,1113,0
20231110,094100,54463065,1113,1113,1113,1113,0
20231110,094000,54463065,1113,1113,1113,1113,1
20231110,093900,54461952,1118,1118,1118,1118,1
20231110,093800,54460834,1113,1113,1113,1113,0
20231110,093700,54460834,1113,1117,1117,1113,600
20231110,093600,53792790,1119,1119,1119,1119,4
20231110,093500,53788314,1117,1112,1117,1112,2479
20231110,093400,51019371,1117,1117,1117,1117,20
20231110,093300,50997031,1111,1112,1112,1111,3116
20231110,093200,47534255,1113,1118,1118,1113,18
20231110,093100,47514211,1117,1117,1117,1117,2000
20231110,093000,45280211,1117,1117,1117,1117,1005
20231110,092900,44157626,1120,1120,1120,1120,0
20231110,092800,44157626,1120,1112,1120,1112,1516
20231110,092700,42463834,1111,1112,1112,1111,91
20231110,092600,42362731,1110,1114,1116,1110,2589
20231110,092500,39479651,1112,1112,1112,1112,0
20231110,092400,39479651,1112,1117,1117,1112,4001
20231110,092300,35022705,1114,1115,1115,1114,220
20231110,092200,34777615,1119,1113,1119,1113,2316
20231110,092100,32189031,1116,1113,1116,1112,6305
20231110,092000,25170292,1110,1111,1111,1109,3972
20231110,091900,20760775,1113,1115,1115,1113,52
20231110,091800,20702809,1111,1115,1115,1111,1224
20231110,091700,19342021,1119,1119,1119,1112,3251
20231110,091600,15717121,1121,1120,1121,1120,1494
20231110,091500,14043834,1120,1122,1122,1120,2500
20231110,091400,11243001,1122,1122,1122,1122,136
20231110,091300,11090409,1123,1123,1123,1123,0
20231110,091200,11090409,1123,1124,1124,1123,231
20231110,091100,10830800,1125,1125,1125,1125,1015
20231110,091000,9688925,1125,1126,1127,1125,1918
20231110,090900,7531119,1121,1123,1123,1121,1114
20231110,090800,6281999,1124,1124,1124,1123,608
20231110,090700,5599206,1129,1123,1129,1123,51
20231110,090600,5541633,1124,1129,1132,1124,623
20231110,090500,4840774,1130,1133,1133,1130,2193
20231110,090400,2358596,1133,1133,1133,1133,140
20231110,090300,2199976,1148,1148,1148,1148,0
20231110,090200,2199976,1148,1148,1148,1148,0
20231110,090100,2199976,1148,1132,1148,1132,42
20231110,090000,2152400,1140,1154,1154,1140,1882