KissMeData/273060/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,205400,61497213,1134,1134,1134,1134,1822
20231115,205300,61497213,1134,1134,1134,1134,0
20231115,205200,61497213,1134,1134,1134,1134,0
20231115,205100,61497213,1134,1134,1134,1134,0
20231115,205000,61497213,1134,1134,1134,1134,0
20231115,204900,61497213,1134,1134,1134,1134,0
20231115,204800,61497213,1134,1134,1134,1134,0
20231115,204700,61497213,1134,1134,1134,1134,0
20231115,204600,61497213,1134,1134,1134,1134,0
20231115,204500,61497213,1134,1134,1134,1134,0
20231115,204400,61497213,1134,1134,1134,1134,0
20231115,204300,61497213,1134,1134,1134,1134,0
20231115,204200,61497213,1134,1134,1134,1134,0
20231115,204100,61497213,1134,1134,1134,1134,0
20231115,204000,61497213,1134,1134,1134,1134,0
20231115,203900,61497213,1134,1134,1134,1134,0
20231115,203800,61497213,1134,1134,1134,1134,0
20231115,203700,61497213,1134,1134,1134,1134,0
20231115,203600,61497213,1134,1134,1134,1134,0
20231115,203500,61497213,1134,1134,1134,1134,0
20231115,203400,61497213,1134,1134,1134,1134,0
20231115,203300,61497213,1134,1134,1134,1134,0
20231115,203200,61497213,1134,1134,1134,1134,0
20231115,203100,61497213,1134,1134,1134,1134,0
20231115,203000,61497213,1134,1134,1134,1134,0
20231115,202900,61497213,1134,1134,1134,1134,0
20231115,202800,61497213,1134,1134,1134,1134,0
20231115,202700,61497213,1134,1134,1134,1134,0
20231115,202600,61497213,1134,1134,1134,1134,0
20231115,202500,61497213,1134,1134,1134,1134,0
20231115,202400,61497213,1134,1134,1134,1134,1822
20231115,202300,61497213,1134,1134,1134,1134,0
20231115,202200,61497213,1134,1134,1134,1134,0
20231115,202100,61497213,1134,1134,1134,1134,0
20231115,202000,61497213,1134,1134,1134,1134,0
20231115,201900,61497213,1134,1134,1134,1134,0
20231115,201800,61497213,1134,1134,1134,1134,0
20231115,201700,61497213,1134,1134,1134,1134,0
20231115,201600,61497213,1134,1134,1134,1134,0
20231115,201500,61497213,1134,1134,1134,1134,0
20231115,201400,61497213,1134,1134,1134,1134,0
20231115,201300,61497213,1134,1134,1134,1134,0
20231115,201200,61497213,1134,1134,1134,1134,0
20231115,201100,61497213,1134,1134,1134,1134,0
20231115,201000,61497213,1134,1134,1134,1134,0
20231115,200900,61497213,1134,1134,1134,1134,0
20231115,200800,61497213,1134,1134,1134,1134,0
20231115,200700,61497213,1134,1134,1134,1134,0
20231115,200600,61497213,1134,1134,1134,1134,0
20231115,200500,61497213,1134,1134,1134,1134,0
20231115,200400,61497213,1134,1134,1134,1134,0
20231115,200300,61497213,1134,1134,1134,1134,0
20231115,200200,61497213,1134,1134,1134,1134,0
20231115,200100,61497213,1134,1134,1134,1134,0
20231115,200000,61497213,1134,1134,1134,1134,0
20231115,195900,61497213,1134,1134,1134,1134,0
20231115,195800,61497213,1134,1134,1134,1134,0
20231115,195700,61497213,1134,1134,1134,1134,0
20231115,195600,61497213,1134,1134,1134,1134,0
20231115,195500,61497213,1134,1134,1134,1134,0
20231115,195400,61497213,1134,1134,1134,1134,1822
20231115,195300,61497213,1134,1134,1134,1134,0
20231115,195200,61497213,1134,1134,1134,1134,0
20231115,195100,61497213,1134,1134,1134,1134,0
20231115,195000,61497213,1134,1134,1134,1134,0
20231115,194900,61497213,1134,1134,1134,1134,0
20231115,194800,61497213,1134,1134,1134,1134,0
20231115,194700,61497213,1134,1134,1134,1134,0
20231115,194600,61497213,1134,1134,1134,1134,0
20231115,194500,61497213,1134,1134,1134,1134,0
20231115,194400,61497213,1134,1134,1134,1134,0
20231115,194300,61497213,1134,1134,1134,1134,0
20231115,194200,61497213,1134,1134,1134,1134,0
20231115,194100,61497213,1134,1134,1134,1134,0
20231115,194000,61497213,1134,1134,1134,1134,0
20231115,193900,61497213,1134,1134,1134,1134,0
20231115,193800,61497213,1134,1134,1134,1134,0
20231115,193700,61497213,1134,1134,1134,1134,0
20231115,193600,61497213,1134,1134,1134,1134,0
20231115,193500,61497213,1134,1134,1134,1134,0
20231115,193400,61497213,1134,1134,1134,1134,0
20231115,193300,61497213,1134,1134,1134,1134,0
20231115,193200,61497213,1134,1134,1134,1134,0
20231115,193100,61497213,1134,1134,1134,1134,0
20231115,193000,61497213,1134,1134,1134,1134,0
20231115,192900,61497213,1134,1134,1134,1134,0
20231115,192800,61497213,1134,1134,1134,1134,0
20231115,192700,61497213,1134,1134,1134,1134,0
20231115,192600,61497213,1134,1134,1134,1134,0
20231115,192500,61497213,1134,1134,1134,1134,0
20231115,192400,61497213,1134,1134,1134,1134,1822
20231115,192300,61497213,1134,1134,1134,1134,0
20231115,192200,61497213,1134,1134,1134,1134,0
20231115,192100,61497213,1134,1134,1134,1134,0
20231115,192000,61497213,1134,1134,1134,1134,0
20231115,191900,61497213,1134,1134,1134,1134,0
20231115,191800,61497213,1134,1134,1134,1134,0
20231115,191700,61497213,1134,1134,1134,1134,0
20231115,191600,61497213,1134,1134,1134,1134,0
20231115,191500,61497213,1134,1134,1134,1134,0
20231115,191400,61497213,1134,1134,1134,1134,0
20231115,191300,61497213,1134,1134,1134,1134,0
20231115,191200,61497213,1134,1134,1134,1134,0
20231115,191100,61497213,1134,1134,1134,1134,0
20231115,191000,61497213,1134,1134,1134,1134,0
20231115,190900,61497213,1134,1134,1134,1134,0
20231115,190800,61497213,1134,1134,1134,1134,0
20231115,190700,61497213,1134,1134,1134,1134,0
20231115,190600,61497213,1134,1134,1134,1134,0
20231115,190500,61497213,1134,1134,1134,1134,0
20231115,190400,61497213,1134,1134,1134,1134,0
20231115,190300,61497213,1134,1134,1134,1134,0
20231115,190200,61497213,1134,1134,1134,1134,0
20231115,190100,61497213,1134,1134,1134,1134,0
20231115,190000,61497213,1134,1134,1134,1134,0
20231115,185900,61497213,1134,1134,1134,1134,0
20231115,185800,61497213,1134,1134,1134,1134,0
20231115,185700,61497213,1134,1134,1134,1134,0
20231115,185600,61497213,1134,1134,1134,1134,0
20231115,185500,61497213,1134,1134,1134,1134,0
20231115,185400,61497213,1134,1134,1134,1134,1822
20231115,185300,61497213,1134,1134,1134,1134,0
20231115,185200,61497213,1134,1134,1134,1134,0
20231115,185100,61497213,1134,1134,1134,1134,0
20231115,185000,61497213,1134,1134,1134,1134,0
20231115,184900,61497213,1134,1134,1134,1134,0
20231115,184800,61497213,1134,1134,1134,1134,0
20231115,184700,61497213,1134,1134,1134,1134,0
20231115,184600,61497213,1134,1134,1134,1134,0
20231115,184500,61497213,1134,1134,1134,1134,0
20231115,184400,61497213,1134,1134,1134,1134,0
20231115,184300,61497213,1134,1134,1134,1134,0
20231115,184200,61497213,1134,1134,1134,1134,0
20231115,184100,61497213,1134,1134,1134,1134,0
20231115,184000,61497213,1134,1134,1134,1134,0
20231115,183900,61497213,1134,1134,1134,1134,0
20231115,183800,61497213,1134,1134,1134,1134,0
20231115,183700,61497213,1134,1134,1134,1134,0
20231115,183600,61497213,1134,1134,1134,1134,0
20231115,183500,61497213,1134,1134,1134,1134,0
20231115,183400,61497213,1134,1134,1134,1134,0
20231115,183300,61497213,1134,1134,1134,1134,0
20231115,183200,61497213,1134,1134,1134,1134,0
20231115,183100,61497213,1134,1134,1134,1134,0
20231115,183000,61497213,1134,1134,1134,1134,0
20231115,182900,61497213,1134,1134,1134,1134,0
20231115,182800,61497213,1134,1134,1134,1134,0
20231115,182700,61497213,1134,1134,1134,1134,0
20231115,182600,61497213,1134,1134,1134,1134,0
20231115,182500,61497213,1134,1134,1134,1134,0
20231115,182400,61497213,1134,1134,1134,1134,1822
20231115,182300,61497213,1134,1134,1134,1134,0
20231115,182200,61497213,1134,1134,1134,1134,0
20231115,182100,61497213,1134,1134,1134,1134,0
20231115,182000,61497213,1134,1134,1134,1134,0
20231115,181900,61497213,1134,1134,1134,1134,0
20231115,181800,61497213,1134,1134,1134,1134,0
20231115,181700,61497213,1134,1134,1134,1134,0
20231115,181600,61497213,1134,1134,1134,1134,0
20231115,181500,61497213,1134,1134,1134,1134,0
20231115,181400,61497213,1134,1134,1134,1134,0
20231115,181300,61497213,1134,1134,1134,1134,0
20231115,181200,61497213,1134,1134,1134,1134,0
20231115,181100,61497213,1134,1134,1134,1134,0
20231115,181000,61497213,1134,1134,1134,1134,0
20231115,180900,61497213,1134,1134,1134,1134,0
20231115,180800,61497213,1134,1134,1134,1134,0
20231115,180700,61497213,1134,1134,1134,1134,0
20231115,180600,61497213,1134,1134,1134,1134,0
20231115,180500,61497213,1134,1134,1134,1134,0
20231115,180400,61497213,1134,1134,1134,1134,0
20231115,180300,61497213,1134,1134,1134,1134,0
20231115,180200,61497213,1134,1134,1134,1134,0
20231115,180100,61497213,1134,1134,1134,1134,0
20231115,180000,61497213,1134,1134,1134,1134,0
20231115,175900,61497213,1134,1134,1134,1134,0
20231115,175800,61497213,1134,1134,1134,1134,0
20231115,175700,61497213,1134,1134,1134,1134,0
20231115,175600,61497213,1134,1134,1134,1134,0
20231115,175500,61497213,1134,1134,1134,1134,0
20231115,175400,61497213,1134,1134,1134,1134,1822
20231115,175300,61497213,1134,1134,1134,1134,0
20231115,175200,61497213,1134,1134,1134,1134,0
20231115,175100,61497213,1134,1134,1134,1134,0
20231115,175000,61497213,1134,1134,1134,1134,0
20231115,174900,61497213,1134,1134,1134,1134,0
20231115,174800,61497213,1134,1134,1134,1134,0
20231115,174700,61497213,1134,1134,1134,1134,0
20231115,174600,61497213,1134,1134,1134,1134,0
20231115,174500,61497213,1134,1134,1134,1134,0
20231115,174400,61497213,1134,1134,1134,1134,0
20231115,174300,61497213,1134,1134,1134,1134,0
20231115,174200,61497213,1134,1134,1134,1134,0
20231115,174100,61497213,1134,1134,1134,1134,0
20231115,174000,61497213,1134,1134,1134,1134,0
20231115,173900,61497213,1134,1134,1134,1134,0
20231115,173800,61497213,1134,1134,1134,1134,0
20231115,173700,61497213,1134,1134,1134,1134,0
20231115,173600,61497213,1134,1134,1134,1134,0
20231115,173500,61497213,1134,1134,1134,1134,0
20231115,173400,61497213,1134,1134,1134,1134,0
20231115,173300,61497213,1134,1134,1134,1134,0
20231115,173200,61497213,1134,1134,1134,1134,0
20231115,173100,61497213,1134,1134,1134,1134,0
20231115,173000,61497213,1134,1134,1134,1134,0
20231115,172900,61497213,1134,1134,1134,1134,0
20231115,172800,61497213,1134,1134,1134,1134,0
20231115,172700,61497213,1134,1134,1134,1134,0
20231115,172600,61497213,1134,1134,1134,1134,0
20231115,172500,61497213,1134,1134,1134,1134,0
20231115,172400,61497213,1134,1134,1134,1134,1822
20231115,172300,61497213,1134,1134,1134,1134,0
20231115,172200,61497213,1134,1134,1134,1134,0
20231115,172100,61497213,1134,1134,1134,1134,0
20231115,172000,61497213,1134,1134,1134,1134,0
20231115,171900,61497213,1134,1134,1134,1134,0
20231115,171800,61497213,1134,1134,1134,1134,0
20231115,171700,61497213,1134,1134,1134,1134,0
20231115,171600,61497213,1134,1134,1134,1134,0
20231115,171500,61497213,1134,1134,1134,1134,0
20231115,171400,61497213,1134,1134,1134,1134,0
20231115,171300,61497213,1134,1134,1134,1134,0
20231115,171200,61497213,1134,1134,1134,1134,0
20231115,171100,61497213,1134,1134,1134,1134,0
20231115,171000,61497213,1134,1134,1134,1134,0
20231115,170900,61497213,1134,1134,1134,1134,0
20231115,170800,61497213,1134,1134,1134,1134,0
20231115,170700,61497213,1134,1134,1134,1134,0
20231115,170600,61497213,1134,1134,1134,1134,0
20231115,170500,61497213,1134,1134,1134,1134,0
20231115,170400,61497213,1134,1134,1134,1134,0
20231115,170300,61497213,1134,1134,1134,1134,0
20231115,170200,61497213,1134,1134,1134,1134,0
20231115,170100,61497213,1134,1134,1134,1134,0
20231115,170000,61497213,1134,1134,1134,1134,0
20231115,165900,61497213,1134,1134,1134,1134,0
20231115,165800,61497213,1134,1134,1134,1134,0
20231115,165700,61497213,1134,1134,1134,1134,0
20231115,165600,61497213,1134,1134,1134,1134,0
20231115,165500,61497213,1134,1134,1134,1134,0
20231115,165400,61497213,1134,1134,1134,1134,1822
20231115,165300,61497213,1134,1134,1134,1134,0
20231115,165200,61497213,1134,1134,1134,1134,0
20231115,165100,61497213,1134,1134,1134,1134,0
20231115,165000,61497213,1134,1134,1134,1134,0
20231115,164900,61497213,1134,1134,1134,1134,0
20231115,164800,61497213,1134,1134,1134,1134,0
20231115,164700,61497213,1134,1134,1134,1134,0
20231115,164600,61497213,1134,1134,1134,1134,0
20231115,164500,61497213,1134,1134,1134,1134,0
20231115,164400,61497213,1134,1134,1134,1134,0
20231115,164300,61497213,1134,1134,1134,1134,0
20231115,164200,61497213,1134,1134,1134,1134,0
20231115,164100,61497213,1134,1134,1134,1134,0
20231115,164000,61497213,1134,1134,1134,1134,0
20231115,163900,61497213,1134,1134,1134,1134,0
20231115,163800,61497213,1134,1134,1134,1134,0
20231115,163700,61497213,1134,1134,1134,1134,0
20231115,163600,61497213,1134,1134,1134,1134,0
20231115,163500,61497213,1134,1134,1134,1134,0
20231115,163400,61497213,1134,1134,1134,1134,0
20231115,163300,61497213,1134,1134,1134,1134,0
20231115,163200,61497213,1134,1134,1134,1134,0
20231115,163100,61497213,1134,1134,1134,1134,0
20231115,163000,61497213,1134,1134,1134,1134,0
20231115,162900,61497213,1134,1134,1134,1134,0
20231115,162800,61497213,1134,1134,1134,1134,0
20231115,162700,61497213,1134,1134,1134,1134,0
20231115,162600,61497213,1134,1134,1134,1134,0
20231115,162500,61497213,1134,1134,1134,1134,0
20231115,162400,61497213,1134,1134,1134,1134,1822
20231115,162300,61497213,1134,1134,1134,1134,0
20231115,162200,61497213,1134,1134,1134,1134,0
20231115,162100,61497213,1134,1134,1134,1134,0
20231115,162000,61497213,1134,1134,1134,1134,0
20231115,161900,61497213,1134,1134,1134,1134,0
20231115,161800,61497213,1134,1134,1134,1134,0
20231115,161700,61497213,1134,1134,1134,1134,0
20231115,161600,61497213,1134,1134,1134,1134,0
20231115,161500,61497213,1134,1134,1134,1134,0
20231115,161400,61497213,1134,1134,1134,1134,0
20231115,161300,61497213,1134,1134,1134,1134,0
20231115,161200,61497213,1134,1134,1134,1134,0
20231115,161100,61497213,1134,1134,1134,1134,0
20231115,161000,61497213,1134,1134,1134,1134,0
20231115,160900,61497213,1134,1134,1134,1134,0
20231115,160800,61497213,1134,1134,1134,1134,0
20231115,160700,61497213,1134,1134,1134,1134,0
20231115,160600,61497213,1134,1134,1134,1134,0
20231115,160500,61497213,1134,1134,1134,1134,0
20231115,160400,61497213,1134,1134,1134,1134,0
20231115,160300,61497213,1134,1134,1134,1134,0
20231115,160200,61497213,1134,1134,1134,1134,0
20231115,160100,61497213,1134,1134,1134,1134,0
20231115,160000,61497213,1134,1134,1134,1134,0
20231115,155900,61497213,1134,1134,1134,1134,0
20231115,155800,61497213,1134,1134,1134,1134,0
20231115,155700,61497213,1134,1134,1134,1134,0
20231115,155600,61497213,1134,1134,1134,1134,0
20231115,155500,61497213,1134,1134,1134,1134,0
20231115,155400,61497213,1134,1134,1134,1134,1822
20231115,155300,61497213,1134,1134,1134,1134,0
20231115,155200,61497213,1134,1134,1134,1134,0
20231115,155100,61497213,1134,1134,1134,1134,0
20231115,155000,61497213,1134,1134,1134,1134,0
20231115,154900,61497213,1134,1134,1134,1134,0
20231115,154800,61497213,1134,1134,1134,1134,0
20231115,154700,61497213,1134,1134,1134,1134,0
20231115,154600,61497213,1134,1134,1134,1134,0
20231115,154500,61497213,1134,1134,1134,1134,0
20231115,154400,61497213,1134,1134,1134,1134,0
20231115,154300,61497213,1134,1134,1134,1134,0
20231115,154200,61497213,1134,1134,1134,1134,0
20231115,154100,61497213,1134,1134,1134,1134,0
20231115,154000,61497213,1134,1134,1134,1134,0
20231115,153900,61497213,1134,1134,1134,1134,0
20231115,153800,61497213,1134,1134,1134,1134,0
20231115,153700,61497213,1134,1134,1134,1134,0
20231115,153600,61497213,1134,1134,1134,1134,0
20231115,153500,61497213,1134,1134,1134,1134,0
20231115,153400,61497213,1134,1134,1134,1134,0
20231115,153300,61497213,1134,1134,1134,1134,0
20231115,153200,61497213,1134,1134,1134,1134,0
20231115,153100,61497213,1134,1134,1134,1134,0
20231115,153000,61497213,1134,1134,1134,1134,1822
20231115,152900,59431065,1134,1134,1134,1134,0
20231115,152800,59431065,1134,1134,1134,1134,0
20231115,152700,59431065,1134,1134,1134,1134,0
20231115,152600,59431065,1134,1134,1134,1134,0
20231115,152500,59431065,1134,1134,1134,1134,0
20231115,152400,59431065,1134,1134,1134,1134,0
20231115,152300,59431065,1134,1134,1134,1134,0
20231115,152200,59431065,1134,1134,1134,1134,0
20231115,152100,59431065,1134,1134,1134,1134,0
20231115,152000,59431065,1134,1134,1134,1134,0
20231115,151900,59431065,1134,1131,1134,1131,2601
20231115,151800,56485047,1131,1129,1131,1129,4060
20231115,151700,51897636,1130,1130,1130,1130,1
20231115,151600,51896506,1129,1129,1129,1129,0
20231115,151500,51896506,1129,1129,1129,1129,0
20231115,151400,51896506,1129,1129,1129,1129,0
20231115,151300,51896506,1129,1129,1129,1129,0
20231115,151200,51896506,1129,1129,1129,1129,0
20231115,151100,51896506,1129,1129,1129,1129,0
20231115,151000,51896506,1129,1129,1129,1129,337
20231115,150900,51516033,1129,1129,1129,1129,2
20231115,150800,51513775,1128,1128,1128,1128,1761
20231115,150700,49527367,1129,1129,1129,1129,0
20231115,150600,49527367,1129,1129,1129,1129,0
20231115,150500,49527367,1129,1128,1129,1128,4
20231115,150400,49522854,1128,1128,1128,1128,4
20231115,150300,49518342,1128,1127,1128,1127,760
20231115,150200,48661125,1127,1127,1127,1127,0
20231115,150100,48661125,1127,1127,1127,1127,0
20231115,150000,48661125,1127,1127,1127,1127,0
20231115,145900,48661125,1127,1127,1127,1127,0
20231115,145800,48661125,1127,1127,1127,1127,0
20231115,145700,48661125,1127,1127,1127,1127,0
20231115,145600,48661125,1127,1127,1127,1127,0
20231115,145500,48661125,1127,1125,1127,1125,1332
20231115,145400,47161225,1125,1125,1125,1125,3
20231115,145300,47157850,1126,1126,1126,1126,0
20231115,145200,47157850,1126,1126,1126,1126,97
20231115,145100,47048628,1125,1126,1126,1125,274
20231115,145000,46740107,1126,1126,1126,1126,0
20231115,144900,46740107,1126,1126,1126,1126,0
20231115,144800,46740107,1126,1126,1126,1126,0
20231115,144700,46740107,1126,1126,1126,1126,1917
20231115,144600,44581565,1126,1126,1126,1126,0
20231115,144500,44581565,1126,1126,1126,1126,0
20231115,144400,44581565,1126,1126,1126,1126,0
20231115,144300,44581565,1126,1126,1126,1126,0
20231115,144200,44581565,1126,1126,1126,1126,0
20231115,144100,44581565,1126,1126,1126,1126,0
20231115,144000,44581565,1126,1126,1126,1126,0
20231115,143900,44581565,1126,1126,1126,1126,0
20231115,143800,44581565,1126,1126,1126,1126,1
20231115,143700,44580439,1126,1126,1126,1126,82
20231115,143600,44488107,1126,1126,1126,1126,0
20231115,143500,44488107,1126,1126,1126,1126,0
20231115,143400,44488107,1126,1126,1126,1126,0
20231115,143300,44488107,1126,1126,1126,1126,0
20231115,143200,44488107,1126,1126,1126,1126,0
20231115,143100,44488107,1126,1126,1126,1126,1
20231115,143000,44486981,1128,1128,1128,1128,0
20231115,142900,44486981,1128,1128,1128,1128,0
20231115,142800,44486981,1128,1128,1128,1128,0
20231115,142700,44486981,1128,1128,1128,1128,0
20231115,142600,44486981,1128,1128,1128,1128,0
20231115,142500,44486981,1128,1128,1128,1128,0
20231115,142400,44486981,1128,1128,1128,1128,10
20231115,142300,44475701,1128,1128,1128,1128,0
20231115,142200,44475701,1128,1128,1128,1128,0
20231115,142100,44475701,1128,1128,1128,1128,1
20231115,142000,44474573,1126,1126,1126,1126,30
20231115,141900,44440793,1126,1128,1128,1126,951
20231115,141800,43369965,1128,1128,1128,1128,800
20231115,141700,42467565,1127,1127,1127,1127,632
20231115,141600,41755301,1127,1127,1127,1127,0
20231115,141500,41755301,1127,1127,1127,1127,0
20231115,141400,41755301,1127,1127,1127,1127,0
20231115,141300,41755301,1127,1127,1127,1127,800
20231115,141200,40853701,1127,1127,1127,1127,0
20231115,141100,40853701,1127,1127,1127,1127,0
20231115,141000,40853701,1127,1127,1127,1127,0
20231115,140900,40853701,1127,1127,1127,1127,0
20231115,140800,40853701,1127,1127,1127,1127,0
20231115,140700,40853701,1127,1127,1127,1127,3
20231115,140600,40850320,1127,1127,1127,1127,0
20231115,140500,40850320,1127,1127,1127,1127,100
20231115,140400,40737620,1128,1128,1128,1128,0
20231115,140300,40737620,1128,1128,1128,1128,0
20231115,140200,40737620,1128,1128,1128,1128,0
20231115,140100,40737620,1128,1128,1128,1128,0
20231115,140000,40737620,1128,1128,1128,1128,0
20231115,135900,40737620,1128,1128,1128,1128,0
20231115,135800,40737620,1128,1128,1128,1128,0
20231115,135700,40737620,1128,1128,1128,1128,0
20231115,135600,40737620,1128,1128,1128,1128,0
20231115,135500,40737620,1128,1128,1128,1128,0
20231115,135400,40737620,1128,1128,1128,1128,0
20231115,135300,40737620,1128,1128,1128,1128,104
20231115,135200,40620308,1128,1128,1128,1128,0
20231115,135100,40620308,1128,1128,1128,1128,0
20231115,135000,40620308,1128,1128,1128,1128,0
20231115,134900,40620308,1128,1128,1128,1128,0
20231115,134800,40620308,1128,1128,1128,1128,0
20231115,134700,40620308,1128,1128,1128,1128,0
20231115,134600,40620308,1128,1128,1128,1128,0
20231115,134500,40620308,1128,1128,1128,1128,0
20231115,134400,40620308,1128,1128,1128,1128,0
20231115,134300,40620308,1128,1128,1128,1128,0
20231115,134200,40620308,1128,1128,1128,1128,0
20231115,134100,40620308,1128,1128,1128,1128,0
20231115,134000,40620308,1128,1128,1128,1128,0
20231115,133900,40620308,1128,1128,1128,1128,0
20231115,133800,40620308,1128,1128,1128,1128,0
20231115,133700,40620308,1128,1128,1128,1128,0
20231115,133600,40620308,1128,1128,1128,1128,0
20231115,133500,40620308,1128,1128,1128,1128,0
20231115,133400,40620308,1128,1128,1128,1128,0
20231115,133300,40620308,1128,1128,1128,1128,96
20231115,133200,40512020,1128,1128,1128,1128,0
20231115,133100,40512020,1128,1128,1128,1128,0
20231115,133000,40512020,1128,1128,1128,1128,200
20231115,132900,40286420,1128,1128,1128,1128,201
20231115,132800,40059692,1128,1128,1128,1128,300
20231115,132700,39721292,1128,1128,1128,1128,500
20231115,132600,39157292,1128,1128,1128,1128,0
20231115,132500,39157292,1128,1128,1128,1128,0
20231115,132400,39157292,1128,1128,1128,1128,600
20231115,132300,38480492,1128,1128,1128,1128,106
20231115,132200,38360924,1128,1128,1128,1128,0
20231115,132100,38360924,1128,1128,1128,1128,0
20231115,132000,38360924,1128,1128,1128,1128,0
20231115,131900,38360924,1128,1128,1128,1128,0
20231115,131800,38360924,1128,1128,1128,1128,0
20231115,131700,38360924,1128,1128,1128,1128,0
20231115,131600,38360924,1128,1128,1128,1128,0
20231115,131500,38360924,1128,1128,1128,1128,0
20231115,131400,38360924,1128,1128,1128,1128,2002
20231115,131300,36102668,1130,1130,1130,1130,0
20231115,131200,36102668,1130,1130,1130,1130,0
20231115,131100,36102668,1130,1130,1130,1130,0
20231115,131000,36102668,1130,1130,1130,1130,0
20231115,130900,36102668,1130,1130,1130,1130,0
20231115,130800,36102668,1130,1128,1130,1128,98
20231115,130700,35992048,1129,1129,1129,1129,0
20231115,130600,35992048,1129,1129,1129,1129,0
20231115,130500,35992048,1129,1129,1129,1129,0
20231115,130400,35992048,1129,1129,1129,1129,74
20231115,130300,35908502,1130,1130,1130,1130,70
20231115,130200,35829402,1130,1130,1130,1130,107
20231115,130100,35708492,1129,1129,1129,1129,10
20231115,130000,35697202,1129,1129,1129,1129,10
20231115,125900,35685912,1129,1129,1129,1129,10
20231115,125800,35674622,1130,1130,1130,1130,0
20231115,125700,35674622,1130,1130,1130,1130,0
20231115,125600,35674622,1130,1130,1130,1130,0
20231115,125500,35674622,1130,1130,1130,1130,0
20231115,125400,35674622,1130,1130,1130,1130,0
20231115,125300,35674622,1130,1130,1130,1130,0
20231115,125200,35674622,1130,1130,1130,1130,0
20231115,125100,35674622,1130,1130,1130,1130,0
20231115,125000,35674622,1130,1130,1130,1130,1
20231115,124900,35673492,1129,1129,1129,1129,2
20231115,124800,35671234,1129,1129,1129,1129,17
20231115,124700,35652041,1130,1130,1130,1130,0
20231115,124600,35652041,1130,1130,1130,1130,0
20231115,124500,35652041,1130,1130,1130,1130,0
20231115,124400,35652041,1130,1130,1130,1130,221
20231115,124300,35402311,1131,1131,1131,1131,10
20231115,124200,35391001,1131,1131,1131,1131,0
20231115,124100,35391001,1131,1131,1131,1131,0
20231115,124000,35391001,1131,1130,1131,1130,909
20231115,123900,34363331,1132,1132,1132,1132,0
20231115,123800,34363331,1132,1132,1132,1132,0
20231115,123700,34363331,1132,1132,1132,1132,0
20231115,123600,34363331,1132,1132,1132,1132,0
20231115,123500,34363331,1132,1132,1132,1132,0
20231115,123400,34363331,1132,1132,1132,1132,0
20231115,123300,34363331,1132,1132,1132,1132,0
20231115,123200,34363331,1132,1132,1132,1132,0
20231115,123100,34363331,1132,1132,1132,1132,0
20231115,123000,34363331,1132,1132,1132,1132,0
20231115,122900,34363331,1132,1132,1132,1132,0
20231115,122800,34363331,1132,1132,1132,1132,0
20231115,122700,34363331,1132,1132,1132,1132,3
20231115,122600,34359935,1133,1133,1133,1133,0
20231115,122500,34359935,1133,1133,1133,1133,0
20231115,122400,34359935,1133,1133,1133,1133,0
20231115,122300,34359935,1133,1133,1133,1133,0
20231115,122200,34359935,1133,1133,1133,1133,0
20231115,122100,34359935,1133,1133,1133,1133,630
20231115,122000,33646145,1128,1128,1128,1128,0
20231115,121900,33646145,1128,1128,1128,1128,0
20231115,121800,33646145,1128,1128,1128,1128,0
20231115,121700,33646145,1128,1128,1128,1128,0
20231115,121600,33646145,1128,1128,1128,1128,0
20231115,121500,33646145,1128,1128,1128,1128,0
20231115,121400,33646145,1128,1128,1128,1128,0
20231115,121300,33646145,1128,1128,1128,1128,0
20231115,121200,33646145,1128,1128,1128,1128,0
20231115,121100,33646145,1128,1128,1128,1128,0
20231115,121000,33646145,1128,1128,1128,1128,0
20231115,120900,33646145,1128,1128,1128,1128,1
20231115,120800,33645017,1133,1133,1133,1133,0
20231115,120700,33645017,1133,1133,1133,1133,0
20231115,120600,33645017,1133,1133,1133,1133,0
20231115,120500,33645017,1133,1133,1133,1133,0
20231115,120400,33645017,1133,1133,1133,1133,0
20231115,120300,33645017,1133,1133,1133,1133,0
20231115,120200,33645017,1133,1133,1133,1133,30
20231115,120100,33611027,1134,1134,1134,1134,0
20231115,120000,33611027,1134,1134,1134,1134,1
20231115,115900,33609893,1133,1133,1133,1133,100
20231115,115800,33496593,1133,1133,1133,1133,0
20231115,115700,33496593,1133,1131,1133,1131,494
20231115,115600,32937413,1131,1131,1131,1131,0
20231115,115500,32937413,1131,1131,1131,1131,0
20231115,115400,32937413,1131,1131,1131,1131,0
20231115,115300,32937413,1131,1131,1131,1131,1
20231115,115200,32936282,1127,1127,1127,1127,0
20231115,115100,32936282,1127,1127,1127,1127,0
20231115,115000,32936282,1127,1127,1127,1127,0
20231115,114900,32936282,1127,1127,1127,1127,384
20231115,114800,32503514,1131,1131,1131,1131,0
20231115,114700,32503514,1131,1131,1131,1131,0
20231115,114600,32503514,1131,1131,1131,1131,0
20231115,114500,32503514,1131,1131,1131,1131,0
20231115,114400,32503514,1131,1131,1131,1131,0
20231115,114300,32503514,1131,1131,1131,1131,1
20231115,114200,32502383,1127,1127,1127,1127,0
20231115,114100,32502383,1127,1127,1127,1127,0
20231115,114000,32502383,1127,1127,1127,1127,0
20231115,113900,32502383,1127,1127,1127,1127,0
20231115,113800,32502383,1127,1127,1127,1127,0
20231115,113700,32502383,1127,1127,1127,1127,0
20231115,113600,32502383,1127,1127,1127,1127,0
20231115,113500,32502383,1127,1127,1127,1127,200
20231115,113400,32276983,1127,1127,1127,1127,0
20231115,113300,32276983,1127,1127,1127,1127,0
20231115,113200,32276983,1127,1127,1127,1127,274
20231115,113100,31968185,1132,1132,1132,1132,0
20231115,113000,31968185,1132,1132,1132,1132,0
20231115,112900,31968185,1132,1132,1132,1132,0
20231115,112800,31968185,1132,1132,1132,1132,0
20231115,112700,31968185,1132,1132,1132,1132,0
20231115,112600,31968185,1132,1132,1132,1132,0
20231115,112500,31968185,1132,1132,1132,1132,50
20231115,112400,31911585,1132,1132,1132,1132,0
20231115,112300,31911585,1132,1132,1132,1132,0
20231115,112200,31911585,1132,1132,1132,1132,0
20231115,112100,31911585,1132,1132,1132,1132,0
20231115,112000,31911585,1132,1132,1132,1132,0
20231115,111900,31911585,1132,1132,1132,1132,0
20231115,111800,31911585,1132,1132,1132,1132,5
20231115,111700,31905925,1128,1128,1128,1128,0
20231115,111600,31905925,1128,1128,1128,1128,0
20231115,111500,31905925,1128,1128,1128,1128,1
20231115,111400,31904797,1132,1132,1132,1132,1
20231115,111300,31903665,1132,1132,1132,1132,0
20231115,111200,31903665,1132,1132,1132,1132,0
20231115,111100,31903665,1132,1132,1132,1132,0
20231115,111000,31903665,1132,1132,1132,1132,0
20231115,110900,31903665,1132,1132,1132,1132,0
20231115,110800,31903665,1132,1132,1132,1132,0
20231115,110700,31903665,1132,1132,1132,1132,0
20231115,110600,31903665,1132,1132,1132,1132,0
20231115,110500,31903665,1132,1132,1132,1132,0
20231115,110400,31903665,1132,1132,1132,1132,0
20231115,110300,31903665,1132,1132,1132,1132,0
20231115,110200,31903665,1132,1132,1132,1132,0
20231115,110100,31903665,1132,1132,1132,1132,1
20231115,110000,31902533,1130,1128,1130,1128,997
20231115,105900,30776797,1128,1128,1128,1128,0
20231115,105800,30776797,1128,1126,1128,1126,738
20231115,105700,29945064,1127,1123,1127,1123,5080
20231115,105600,24231279,1121,1121,1121,1121,14
20231115,105500,24215585,1123,1123,1123,1123,700
20231115,105400,23429485,1121,1123,1123,1121,4201
20231115,105300,18720162,1121,1121,1121,1121,0
20231115,105200,18720162,1121,1121,1121,1121,0
20231115,105100,18720162,1121,1121,1121,1121,93
20231115,105000,18615909,1121,1121,1121,1121,500
20231115,104900,18055409,1121,1121,1121,1121,0
20231115,104800,18055409,1121,1121,1121,1121,0
20231115,104700,18055409,1121,1121,1121,1121,0
20231115,104600,18055409,1121,1121,1121,1121,1
20231115,104500,18054288,1123,1123,1123,1123,0
20231115,104400,18054288,1123,1123,1123,1123,0
20231115,104300,18054288,1123,1122,1123,1122,1202
20231115,104200,16704744,1123,1123,1123,1123,0
20231115,104100,16704744,1123,1124,1124,1123,322
20231115,104000,16343135,1124,1124,1124,1124,1
20231115,103900,16342011,1123,1123,1123,1123,0
20231115,103800,16342011,1123,1123,1123,1123,0
20231115,103700,16342011,1123,1123,1123,1123,0
20231115,103600,16342011,1123,1123,1123,1123,0
20231115,103500,16342011,1123,1123,1123,1123,0
20231115,103400,16342011,1123,1125,1125,1123,3
20231115,103300,16338639,1125,1124,1125,1123,1602
20231115,103200,14536492,1125,1125,1125,1125,501
20231115,103100,13972867,1126,1126,1126,1126,0
20231115,103000,13972867,1126,1126,1126,1126,316
20231115,102900,13617051,1126,1126,1126,1126,0
20231115,102800,13617051,1126,1126,1126,1126,0
20231115,102700,13617051,1126,1126,1126,1126,0
20231115,102600,13617051,1126,1126,1126,1126,0
20231115,102500,13617051,1126,1124,1126,1124,2
20231115,102400,13614801,1125,1125,1125,1125,0
20231115,102300,13614801,1125,1126,1126,1125,2
20231115,102200,13612550,1126,1126,1126,1126,1
20231115,102100,13611424,1126,1125,1127,1125,910
20231115,102000,12586765,1122,1124,1125,1122,1795
20231115,101900,10572044,1124,1124,1124,1124,0
20231115,101800,10572044,1124,1124,1124,1124,0
20231115,101700,10572044,1124,1124,1124,1124,0
20231115,101600,10572044,1124,1124,1124,1124,1
20231115,101500,10570920,1124,1124,1124,1124,21
20231115,101400,10547316,1123,1123,1123,1123,0
20231115,101300,10547316,1123,1123,1123,1123,0
20231115,101200,10547316,1123,1123,1123,1123,0
20231115,101100,10547316,1123,1123,1123,1123,2
20231115,101000,10545070,1122,1122,1122,1122,217
20231115,100900,10301596,1121,1121,1121,1121,97
20231115,100800,10192859,1121,1121,1121,1121,1
20231115,100700,10191738,1118,1118,1118,1118,0
20231115,100600,10191738,1118,1118,1118,1118,0
20231115,100500,10191738,1118,1118,1118,1118,0
20231115,100400,10191738,1118,1118,1118,1118,0
20231115,100300,10191738,1118,1118,1118,1118,0
20231115,100200,10191738,1118,1119,1119,1118,865
20231115,100100,9224632,1121,1121,1121,1121,2
20231115,100000,9222390,1121,1121,1121,1121,0
20231115,095900,9222390,1121,1121,1121,1121,0
20231115,095800,9222390,1121,1121,1121,1121,0
20231115,095700,9222390,1121,1121,1121,1121,36
20231115,095600,9182034,1120,1120,1120,1120,0
20231115,095500,9182034,1120,1120,1120,1120,0
20231115,095400,9182034,1120,1120,1120,1120,1
20231115,095300,9180914,1122,1122,1122,1122,0
20231115,095200,9180914,1122,1122,1122,1122,0
20231115,095100,9180914,1122,1122,1122,1122,0
20231115,095000,9180914,1122,1122,1122,1122,0
20231115,094900,9180914,1122,1122,1122,1122,0
20231115,094800,9180914,1122,1122,1122,1122,0
20231115,094700,9180914,1122,1122,1122,1122,0
20231115,094600,9180914,1122,1122,1122,1122,0
20231115,094500,9180914,1122,1122,1122,1122,100
20231115,094400,9068714,1121,1121,1121,1121,0
20231115,094300,9068714,1121,1121,1121,1121,0
20231115,094200,9068714,1121,1121,1121,1121,10
20231115,094100,9057504,1121,1121,1121,1121,8
20231115,094000,9048536,1122,1122,1122,1122,0
20231115,093900,9048536,1122,1122,1122,1122,0
20231115,093800,9048536,1122,1122,1122,1122,2
20231115,093700,9046292,1121,1119,1121,1119,1982
20231115,093600,6824646,1118,1118,1118,1118,6
20231115,093500,6817938,1118,1118,1118,1118,7
20231115,093400,6810112,1117,1118,1118,1117,194
20231115,093300,6593408,1118,1119,1119,1118,10
20231115,093200,6582224,1117,1117,1118,1117,365
20231115,093100,6174518,1117,1117,1117,1117,0
20231115,093000,6174518,1117,1117,1117,1117,0
20231115,092900,6174518,1117,1117,1117,1117,0
20231115,092800,6174518,1117,1117,1117,1117,0
20231115,092700,6174518,1117,1117,1117,1117,0
20231115,092600,6174518,1117,1117,1117,1117,0
20231115,092500,6174518,1117,1117,1117,1117,0
20231115,092400,6174518,1117,1117,1117,1117,0
20231115,092300,6174518,1117,1117,1117,1117,0
20231115,092200,6174518,1117,1117,1117,1117,0
20231115,092100,6174518,1117,1117,1117,1117,0
20231115,092000,6174518,1117,1119,1119,1117,18
20231115,091900,6154378,1119,1119,1119,1119,22
20231115,091800,6129760,1117,1117,1117,1117,0
20231115,091700,6129760,1117,1117,1117,1117,196
20231115,091600,5910828,1117,1119,1119,1117,2032
20231115,091500,3640920,1123,1123,1123,1123,0
20231115,091400,3640920,1123,1122,1123,1122,254
20231115,091300,3355902,1122,1122,1122,1122,0
20231115,091200,3355902,1122,1121,1122,1121,111
20231115,091100,3231447,1118,1118,1118,1118,586
20231115,091000,2576299,1122,1122,1122,1122,0
20231115,090900,2576299,1122,1122,1122,1122,0
20231115,090800,2576299,1122,1122,1122,1122,13
20231115,090700,2561713,1113,1113,1113,1113,0
20231115,090600,2561713,1113,1113,1113,1113,0
20231115,090500,2561713,1113,1113,1113,1113,0
20231115,090400,2561713,1113,1114,1114,1113,110
20231115,090300,2439209,1122,1122,1122,1122,0
20231115,090200,2439209,1122,1123,1124,1122,1001
20231115,090100,1314110,1113,1113,1113,1113,331
20231115,090000,945707,1113,1120,1120,1113,847