KissMeData/225430/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,204000,148570994,1010,1010,1010,1010,4438
20231115,203900,148570994,1010,1010,1010,1010,0
20231115,203800,148570994,1010,1010,1010,1010,0
20231115,203700,148570994,1010,1010,1010,1010,0
20231115,203600,148570994,1010,1010,1010,1010,0
20231115,203500,148570994,1010,1010,1010,1010,0
20231115,203400,148570994,1010,1010,1010,1010,0
20231115,203300,148570994,1010,1010,1010,1010,0
20231115,203200,148570994,1010,1010,1010,1010,0
20231115,203100,148570994,1010,1010,1010,1010,0
20231115,203000,148570994,1010,1010,1010,1010,0
20231115,202900,148570994,1010,1010,1010,1010,0
20231115,202800,148570994,1010,1010,1010,1010,0
20231115,202700,148570994,1010,1010,1010,1010,0
20231115,202600,148570994,1010,1010,1010,1010,0
20231115,202500,148570994,1010,1010,1010,1010,0
20231115,202400,148570994,1010,1010,1010,1010,0
20231115,202300,148570994,1010,1010,1010,1010,0
20231115,202200,148570994,1010,1010,1010,1010,0
20231115,202100,148570994,1010,1010,1010,1010,0
20231115,202000,148570994,1010,1010,1010,1010,0
20231115,201900,148570994,1010,1010,1010,1010,0
20231115,201800,148570994,1010,1010,1010,1010,0
20231115,201700,148570994,1010,1010,1010,1010,0
20231115,201600,148570994,1010,1010,1010,1010,0
20231115,201500,148570994,1010,1010,1010,1010,0
20231115,201400,148570994,1010,1010,1010,1010,0
20231115,201300,148570994,1010,1010,1010,1010,0
20231115,201200,148570994,1010,1010,1010,1010,0
20231115,201100,148570994,1010,1010,1010,1010,0
20231115,201000,148570994,1010,1010,1010,1010,4438
20231115,200900,148570994,1010,1010,1010,1010,0
20231115,200800,148570994,1010,1010,1010,1010,0
20231115,200700,148570994,1010,1010,1010,1010,0
20231115,200600,148570994,1010,1010,1010,1010,0
20231115,200500,148570994,1010,1010,1010,1010,0
20231115,200400,148570994,1010,1010,1010,1010,0
20231115,200300,148570994,1010,1010,1010,1010,0
20231115,200200,148570994,1010,1010,1010,1010,0
20231115,200100,148570994,1010,1010,1010,1010,0
20231115,200000,148570994,1010,1010,1010,1010,0
20231115,195900,148570994,1010,1010,1010,1010,0
20231115,195800,148570994,1010,1010,1010,1010,0
20231115,195700,148570994,1010,1010,1010,1010,0
20231115,195600,148570994,1010,1010,1010,1010,0
20231115,195500,148570994,1010,1010,1010,1010,0
20231115,195400,148570994,1010,1010,1010,1010,0
20231115,195300,148570994,1010,1010,1010,1010,0
20231115,195200,148570994,1010,1010,1010,1010,0
20231115,195100,148570994,1010,1010,1010,1010,0
20231115,195000,148570994,1010,1010,1010,1010,0
20231115,194900,148570994,1010,1010,1010,1010,0
20231115,194800,148570994,1010,1010,1010,1010,0
20231115,194700,148570994,1010,1010,1010,1010,0
20231115,194600,148570994,1010,1010,1010,1010,0
20231115,194500,148570994,1010,1010,1010,1010,0
20231115,194400,148570994,1010,1010,1010,1010,0
20231115,194300,148570994,1010,1010,1010,1010,0
20231115,194200,148570994,1010,1010,1010,1010,0
20231115,194100,148570994,1010,1010,1010,1010,0
20231115,194000,148570994,1010,1010,1010,1010,4438
20231115,193900,148570994,1010,1010,1010,1010,0
20231115,193800,148570994,1010,1010,1010,1010,0
20231115,193700,148570994,1010,1010,1010,1010,0
20231115,193600,148570994,1010,1010,1010,1010,0
20231115,193500,148570994,1010,1010,1010,1010,0
20231115,193400,148570994,1010,1010,1010,1010,0
20231115,193300,148570994,1010,1010,1010,1010,0
20231115,193200,148570994,1010,1010,1010,1010,0
20231115,193100,148570994,1010,1010,1010,1010,0
20231115,193000,148570994,1010,1010,1010,1010,0
20231115,192900,148570994,1010,1010,1010,1010,0
20231115,192800,148570994,1010,1010,1010,1010,0
20231115,192700,148570994,1010,1010,1010,1010,0
20231115,192600,148570994,1010,1010,1010,1010,0
20231115,192500,148570994,1010,1010,1010,1010,0
20231115,192400,148570994,1010,1010,1010,1010,0
20231115,192300,148570994,1010,1010,1010,1010,0
20231115,192200,148570994,1010,1010,1010,1010,0
20231115,192100,148570994,1010,1010,1010,1010,0
20231115,192000,148570994,1010,1010,1010,1010,0
20231115,191900,148570994,1010,1010,1010,1010,0
20231115,191800,148570994,1010,1010,1010,1010,0
20231115,191700,148570994,1010,1010,1010,1010,0
20231115,191600,148570994,1010,1010,1010,1010,0
20231115,191500,148570994,1010,1010,1010,1010,0
20231115,191400,148570994,1010,1010,1010,1010,0
20231115,191300,148570994,1010,1010,1010,1010,0
20231115,191200,148570994,1010,1010,1010,1010,0
20231115,191100,148570994,1010,1010,1010,1010,0
20231115,191000,148570994,1010,1010,1010,1010,4438
20231115,190900,148570994,1010,1010,1010,1010,0
20231115,190800,148570994,1010,1010,1010,1010,0
20231115,190700,148570994,1010,1010,1010,1010,0
20231115,190600,148570994,1010,1010,1010,1010,0
20231115,190500,148570994,1010,1010,1010,1010,0
20231115,190400,148570994,1010,1010,1010,1010,0
20231115,190300,148570994,1010,1010,1010,1010,0
20231115,190200,148570994,1010,1010,1010,1010,0
20231115,190100,148570994,1010,1010,1010,1010,0
20231115,190000,148570994,1010,1010,1010,1010,0
20231115,185900,148570994,1010,1010,1010,1010,0
20231115,185800,148570994,1010,1010,1010,1010,0
20231115,185700,148570994,1010,1010,1010,1010,0
20231115,185600,148570994,1010,1010,1010,1010,0
20231115,185500,148570994,1010,1010,1010,1010,0
20231115,185400,148570994,1010,1010,1010,1010,0
20231115,185300,148570994,1010,1010,1010,1010,0
20231115,185200,148570994,1010,1010,1010,1010,0
20231115,185100,148570994,1010,1010,1010,1010,0
20231115,185000,148570994,1010,1010,1010,1010,0
20231115,184900,148570994,1010,1010,1010,1010,0
20231115,184800,148570994,1010,1010,1010,1010,0
20231115,184700,148570994,1010,1010,1010,1010,0
20231115,184600,148570994,1010,1010,1010,1010,0
20231115,184500,148570994,1010,1010,1010,1010,0
20231115,184400,148570994,1010,1010,1010,1010,0
20231115,184300,148570994,1010,1010,1010,1010,0
20231115,184200,148570994,1010,1010,1010,1010,0
20231115,184100,148570994,1010,1010,1010,1010,0
20231115,184000,148570994,1010,1010,1010,1010,4438
20231115,183900,148570994,1010,1010,1010,1010,0
20231115,183800,148570994,1010,1010,1010,1010,0
20231115,183700,148570994,1010,1010,1010,1010,0
20231115,183600,148570994,1010,1010,1010,1010,0
20231115,183500,148570994,1010,1010,1010,1010,0
20231115,183400,148570994,1010,1010,1010,1010,0
20231115,183300,148570994,1010,1010,1010,1010,0
20231115,183200,148570994,1010,1010,1010,1010,0
20231115,183100,148570994,1010,1010,1010,1010,0
20231115,183000,148570994,1010,1010,1010,1010,0
20231115,182900,148570994,1010,1010,1010,1010,0
20231115,182800,148570994,1010,1010,1010,1010,0
20231115,182700,148570994,1010,1010,1010,1010,0
20231115,182600,148570994,1010,1010,1010,1010,0
20231115,182500,148570994,1010,1010,1010,1010,0
20231115,182400,148570994,1010,1010,1010,1010,0
20231115,182300,148570994,1010,1010,1010,1010,0
20231115,182200,148570994,1010,1010,1010,1010,0
20231115,182100,148570994,1010,1010,1010,1010,0
20231115,182000,148570994,1010,1010,1010,1010,0
20231115,181900,148570994,1010,1010,1010,1010,0
20231115,181800,148570994,1010,1010,1010,1010,0
20231115,181700,148570994,1010,1010,1010,1010,0
20231115,181600,148570994,1010,1010,1010,1010,0
20231115,181500,148570994,1010,1010,1010,1010,0
20231115,181400,148570994,1010,1010,1010,1010,0
20231115,181300,148570994,1010,1010,1010,1010,0
20231115,181200,148570994,1010,1010,1010,1010,0
20231115,181100,148570994,1010,1010,1010,1010,0
20231115,181000,148570994,1010,1010,1010,1010,4438
20231115,180900,148570994,1010,1010,1010,1010,0
20231115,180800,148570994,1010,1010,1010,1010,0
20231115,180700,148570994,1010,1010,1010,1010,0
20231115,180600,148570994,1010,1010,1010,1010,0
20231115,180500,148570994,1010,1010,1010,1010,0
20231115,180400,148570994,1010,1010,1010,1010,0
20231115,180300,148570994,1010,1010,1010,1010,0
20231115,180200,148570994,1010,1010,1010,1010,0
20231115,180100,148570994,1010,1010,1010,1010,0
20231115,180000,148570994,1010,1010,1010,1010,0
20231115,175900,148570994,1010,1010,1010,1010,0
20231115,175800,148570994,1010,1010,1010,1010,0
20231115,175700,148570994,1010,1010,1010,1010,0
20231115,175600,148570994,1010,1010,1010,1010,0
20231115,175500,148570994,1010,1010,1010,1010,0
20231115,175400,148570994,1010,1010,1010,1010,0
20231115,175300,148570994,1010,1010,1010,1010,0
20231115,175200,148570994,1010,1010,1010,1010,0
20231115,175100,148570994,1010,1010,1010,1010,0
20231115,175000,148570994,1010,1010,1010,1010,0
20231115,174900,148570994,1010,1010,1010,1010,0
20231115,174800,148570994,1010,1010,1010,1010,0
20231115,174700,148570994,1010,1010,1010,1010,0
20231115,174600,148570994,1010,1010,1010,1010,0
20231115,174500,148570994,1010,1010,1010,1010,0
20231115,174400,148570994,1010,1010,1010,1010,0
20231115,174300,148570994,1010,1010,1010,1010,0
20231115,174200,148570994,1010,1010,1010,1010,0
20231115,174100,148570994,1010,1010,1010,1010,0
20231115,174000,148570994,1010,1010,1010,1010,4438
20231115,173900,148570994,1010,1010,1010,1010,0
20231115,173800,148570994,1010,1010,1010,1010,0
20231115,173700,148570994,1010,1010,1010,1010,0
20231115,173600,148570994,1010,1010,1010,1010,0
20231115,173500,148570994,1010,1010,1010,1010,0
20231115,173400,148570994,1010,1010,1010,1010,0
20231115,173300,148570994,1010,1010,1010,1010,0
20231115,173200,148570994,1010,1010,1010,1010,0
20231115,173100,148570994,1010,1010,1010,1010,0
20231115,173000,148570994,1010,1010,1010,1010,0
20231115,172900,148570994,1010,1010,1010,1010,0
20231115,172800,148570994,1010,1010,1010,1010,0
20231115,172700,148570994,1010,1010,1010,1010,0
20231115,172600,148570994,1010,1010,1010,1010,0
20231115,172500,148570994,1010,1010,1010,1010,0
20231115,172400,148570994,1010,1010,1010,1010,0
20231115,172300,148570994,1010,1010,1010,1010,0
20231115,172200,148570994,1010,1010,1010,1010,0
20231115,172100,148570994,1010,1010,1010,1010,0
20231115,172000,148570994,1010,1010,1010,1010,0
20231115,171900,148570994,1010,1010,1010,1010,0
20231115,171800,148570994,1010,1010,1010,1010,0
20231115,171700,148570994,1010,1010,1010,1010,0
20231115,171600,148570994,1010,1010,1010,1010,0
20231115,171500,148570994,1010,1010,1010,1010,0
20231115,171400,148570994,1010,1010,1010,1010,0
20231115,171300,148570994,1010,1010,1010,1010,0
20231115,171200,148570994,1010,1010,1010,1010,0
20231115,171100,148570994,1010,1010,1010,1010,0
20231115,171000,148570994,1010,1010,1010,1010,4438
20231115,170900,148570994,1010,1010,1010,1010,0
20231115,170800,148570994,1010,1010,1010,1010,0
20231115,170700,148570994,1010,1010,1010,1010,0
20231115,170600,148570994,1010,1010,1010,1010,0
20231115,170500,148570994,1010,1010,1010,1010,0
20231115,170400,148570994,1010,1010,1010,1010,0
20231115,170300,148570994,1010,1010,1010,1010,0
20231115,170200,148570994,1010,1010,1010,1010,0
20231115,170100,148570994,1010,1010,1010,1010,0
20231115,170000,148570994,1010,1010,1010,1010,0
20231115,165900,148570994,1010,1010,1010,1010,0
20231115,165800,148570994,1010,1010,1010,1010,0
20231115,165700,148570994,1010,1010,1010,1010,0
20231115,165600,148570994,1010,1010,1010,1010,0
20231115,165500,148570994,1010,1010,1010,1010,0
20231115,165400,148570994,1010,1010,1010,1010,0
20231115,165300,148570994,1010,1010,1010,1010,0
20231115,165200,148570994,1010,1010,1010,1010,0
20231115,165100,148570994,1010,1010,1010,1010,0
20231115,165000,148570994,1010,1010,1010,1010,0
20231115,164900,148570994,1010,1010,1010,1010,0
20231115,164800,148570994,1010,1010,1010,1010,0
20231115,164700,148570994,1010,1010,1010,1010,0
20231115,164600,148570994,1010,1010,1010,1010,0
20231115,164500,148570994,1010,1010,1010,1010,0
20231115,164400,148570994,1010,1010,1010,1010,0
20231115,164300,148570994,1010,1010,1010,1010,0
20231115,164200,148570994,1010,1010,1010,1010,0
20231115,164100,148570994,1010,1010,1010,1010,0
20231115,164000,148570994,1010,1010,1010,1010,4438
20231115,163900,148570994,1010,1010,1010,1010,0
20231115,163800,148570994,1010,1010,1010,1010,0
20231115,163700,148570994,1010,1010,1010,1010,0
20231115,163600,148570994,1010,1010,1010,1010,0
20231115,163500,148570994,1010,1010,1010,1010,0
20231115,163400,148570994,1010,1010,1010,1010,0
20231115,163300,148570994,1010,1010,1010,1010,0
20231115,163200,148570994,1010,1010,1010,1010,0
20231115,163100,148570994,1010,1010,1010,1010,0
20231115,163000,148570994,1010,1010,1010,1010,0
20231115,162900,148570994,1010,1010,1010,1010,0
20231115,162800,148570994,1010,1010,1010,1010,0
20231115,162700,148570994,1010,1010,1010,1010,0
20231115,162600,148570994,1010,1010,1010,1010,0
20231115,162500,148570994,1010,1010,1010,1010,0
20231115,162400,148570994,1010,1010,1010,1010,0
20231115,162300,148570994,1010,1010,1010,1010,0
20231115,162200,148570994,1010,1010,1010,1010,0
20231115,162100,148570994,1010,1010,1010,1010,0
20231115,162000,148570994,1010,1010,1010,1010,0
20231115,161900,148570994,1010,1010,1010,1010,0
20231115,161800,148570994,1010,1010,1010,1010,0
20231115,161700,148570994,1010,1010,1010,1010,0
20231115,161600,148570994,1010,1010,1010,1010,0
20231115,161500,148570994,1010,1010,1010,1010,0
20231115,161400,148570994,1010,1010,1010,1010,0
20231115,161300,148570994,1010,1010,1010,1010,0
20231115,161200,148570994,1010,1010,1010,1010,0
20231115,161100,148570994,1010,1010,1010,1010,0
20231115,161000,148570994,1010,1010,1010,1010,4438
20231115,160900,148570994,1010,1010,1010,1010,0
20231115,160800,148570994,1010,1010,1010,1010,0
20231115,160700,148570994,1010,1010,1010,1010,0
20231115,160600,148570994,1010,1010,1010,1010,0
20231115,160500,148570994,1010,1010,1010,1010,0
20231115,160400,148570994,1010,1010,1010,1010,0
20231115,160300,148570994,1010,1010,1010,1010,0
20231115,160200,148570994,1010,1010,1010,1010,0
20231115,160100,148570994,1010,1010,1010,1010,0
20231115,160000,148570994,1010,1010,1010,1010,0
20231115,155900,148570994,1010,1010,1010,1010,0
20231115,155800,148570994,1010,1010,1010,1010,0
20231115,155700,148570994,1010,1010,1010,1010,0
20231115,155600,148570994,1010,1010,1010,1010,0
20231115,155500,148570994,1010,1010,1010,1010,0
20231115,155400,148570994,1010,1010,1010,1010,0
20231115,155300,148570994,1010,1010,1010,1010,0
20231115,155200,148570994,1010,1010,1010,1010,0
20231115,155100,148570994,1010,1010,1010,1010,0
20231115,155000,148570994,1010,1010,1010,1010,0
20231115,154900,148570994,1010,1010,1010,1010,0
20231115,154800,148570994,1010,1010,1010,1010,0
20231115,154700,148570994,1010,1010,1010,1010,0
20231115,154600,148570994,1010,1010,1010,1010,0
20231115,154500,148570994,1010,1010,1010,1010,0
20231115,154400,148570994,1010,1010,1010,1010,0
20231115,154300,148570994,1010,1010,1010,1010,0
20231115,154200,148570994,1010,1010,1010,1010,0
20231115,154100,148570994,1010,1010,1010,1010,0
20231115,154000,148570994,1010,1010,1010,1010,4438
20231115,153900,148570994,1010,1010,1010,1010,0
20231115,153800,148570994,1010,1010,1010,1010,0
20231115,153700,148570994,1010,1010,1010,1010,0
20231115,153600,148570994,1010,1010,1010,1010,0
20231115,153500,148570994,1010,1010,1010,1010,0
20231115,153400,148570994,1010,1010,1010,1010,0
20231115,153300,148570994,1010,1010,1010,1010,0
20231115,153200,148570994,1010,1010,1010,1010,0
20231115,153100,148570994,1010,1010,1010,1010,0
20231115,153000,148570994,1010,1010,1010,1010,4438
20231115,152900,144088614,1005,1005,1005,1005,0
20231115,152800,144088614,1005,1005,1005,1005,0
20231115,152700,144088614,1005,1005,1005,1005,0
20231115,152600,144088614,1005,1005,1005,1005,0
20231115,152500,144088614,1005,1005,1005,1005,0
20231115,152400,144088614,1005,1005,1005,1005,0
20231115,152300,144088614,1005,1005,1005,1005,0
20231115,152200,144088614,1005,1005,1005,1005,0
20231115,152100,144088614,1005,1005,1005,1005,0
20231115,152000,144088614,1005,1005,1005,1005,0
20231115,151900,144088614,1005,1005,1005,1005,1
20231115,151800,144087609,1005,1002,1005,1002,9
20231115,151700,144078588,1003,1004,1004,1003,2
20231115,151600,144076581,1005,1005,1005,1005,1
20231115,151500,144075576,1001,1002,1002,1001,886
20231115,151400,143188140,1002,1003,1003,1002,239
20231115,151300,142948660,1002,1002,1002,1002,0
20231115,151200,142948660,1002,1002,1002,1002,0
20231115,151100,142948660,1002,1002,1002,1002,0
20231115,151000,142948660,1002,1002,1002,1002,0
20231115,150900,142948660,1002,1002,1002,1002,0
20231115,150800,142948660,1002,1003,1003,1002,584
20231115,150700,142363392,1005,1005,1005,1005,0
20231115,150600,142363392,1005,1005,1005,1005,0
20231115,150500,142363392,1005,1005,1005,1005,0
20231115,150400,142363392,1005,1005,1005,1005,0
20231115,150300,142363392,1005,1005,1005,1005,1
20231115,150200,142362387,1002,1002,1002,1002,0
20231115,150100,142362387,1002,1002,1002,1002,0
20231115,150000,142362387,1002,1002,1002,1002,0
20231115,145900,142362387,1002,1002,1002,1002,0
20231115,145800,142362387,1002,1002,1002,1002,0
20231115,145700,142362387,1002,1002,1002,1002,0
20231115,145600,142362387,1002,1002,1002,1002,0
20231115,145500,142362387,1002,1002,1002,1002,0
20231115,145400,142362387,1002,1002,1002,1002,0
20231115,145300,142362387,1002,1002,1002,1002,0
20231115,145200,142362387,1002,1002,1002,1002,0
20231115,145100,142362387,1002,1002,1002,1002,0
20231115,145000,142362387,1002,1002,1002,1002,0
20231115,144900,142362387,1002,1002,1002,1002,0
20231115,144800,142362387,1002,1002,1002,1002,0
20231115,144700,142362387,1002,1002,1002,1002,0
20231115,144600,142362387,1002,1002,1002,1002,54
20231115,144500,142308279,1006,1006,1006,1006,0
20231115,144400,142308279,1006,1006,1006,1006,0
20231115,144300,142308279,1006,1006,1006,1006,0
20231115,144200,142308279,1006,1006,1006,1006,0
20231115,144100,142308279,1006,1006,1006,1006,0
20231115,144000,142308279,1006,1006,1006,1006,0
20231115,143900,142308279,1006,1006,1006,1006,0
20231115,143800,142308279,1006,1006,1006,1006,0
20231115,143700,142308279,1006,1006,1006,1006,0
20231115,143600,142308279,1006,1006,1006,1006,0
20231115,143500,142308279,1006,1006,1006,1006,1
20231115,143400,142307273,1001,1001,1001,1001,0
20231115,143300,142307273,1001,1001,1001,1001,0
20231115,143200,142307273,1001,1001,1001,1001,0
20231115,143100,142307273,1001,1002,1002,1001,400
20231115,143000,141906723,1006,1005,1006,1005,984
20231115,142900,140917650,1002,1002,1002,1002,0
20231115,142800,140917650,1002,1002,1002,1002,0
20231115,142700,140917650,1002,1002,1002,1002,50
20231115,142600,140867550,1001,1001,1001,1001,0
20231115,142500,140867550,1001,1001,1001,1001,0
20231115,142400,140867550,1001,1001,1001,1001,0
20231115,142300,140867550,1001,1001,1001,1001,0
20231115,142200,140867550,1001,1004,1004,1001,11708
20231115,142100,129146739,1005,1005,1005,1005,869
20231115,142000,128273394,1006,1006,1006,1006,0
20231115,141900,128273394,1006,1006,1006,1006,310
20231115,141800,127961534,1006,1006,1006,1006,0
20231115,141700,127961534,1006,1006,1006,1006,0
20231115,141600,127961534,1006,1006,1006,1006,0
20231115,141500,127961534,1006,1006,1006,1006,0
20231115,141400,127961534,1006,1006,1006,1006,0
20231115,141300,127961534,1006,1006,1006,1006,417
20231115,141200,127542032,1005,1005,1005,1005,0
20231115,141100,127542032,1005,1005,1005,1005,0
20231115,141000,127542032,1005,1005,1005,1005,0
20231115,140900,127542032,1005,1005,1005,1005,0
20231115,140800,127542032,1005,1005,1005,1005,0
20231115,140700,127542032,1005,1005,1005,1005,1000
20231115,140600,126537032,1005,1005,1005,1005,0
20231115,140500,126537032,1005,1005,1005,1005,0
20231115,140400,126537032,1005,1005,1005,1005,0
20231115,140300,126537032,1005,1005,1005,1005,0
20231115,140200,126537032,1005,1005,1005,1005,0
20231115,140100,126537032,1005,1005,1005,1005,0
20231115,140000,126537032,1005,1005,1005,1005,0
20231115,135900,126537032,1005,1005,1005,1005,2577
20231115,135800,123947147,1005,1005,1005,1005,0
20231115,135700,123947147,1005,1004,1005,1002,4577
20231115,135600,119355972,1005,1005,1005,1005,0
20231115,135500,119355972,1005,1005,1005,1005,0
20231115,135400,119355972,1005,1005,1005,1005,0
20231115,135300,119355972,1005,1005,1005,1005,0
20231115,135200,119355972,1005,1005,1005,1005,0
20231115,135100,119355972,1005,1005,1005,1005,0
20231115,135000,119355972,1005,1005,1005,1005,0
20231115,134900,119355972,1005,1005,1005,1005,0
20231115,134800,119355972,1005,1005,1005,1005,0
20231115,134700,119355972,1005,1005,1005,1005,0
20231115,134600,119355972,1005,1005,1005,1005,0
20231115,134500,119355972,1005,1005,1005,1005,0
20231115,134400,119355972,1005,1005,1005,1005,0
20231115,134300,119355972,1005,1005,1005,1005,199
20231115,134200,119155977,1005,1005,1005,1005,0
20231115,134100,119155977,1005,1005,1005,1005,0
20231115,134000,119155977,1005,1005,1005,1005,1
20231115,133900,119154972,1005,1005,1005,1005,0
20231115,133800,119154972,1005,1005,1005,1005,0
20231115,133700,119154972,1005,1005,1005,1005,0
20231115,133600,119154972,1005,1005,1005,1005,0
20231115,133500,119154972,1005,1005,1005,1005,0
20231115,133400,119154972,1005,1005,1005,1005,0
20231115,133300,119154972,1005,1005,1005,1005,0
20231115,133200,119154972,1005,1005,1005,1005,0
20231115,133100,119154972,1005,1005,1005,1005,0
20231115,133000,119154972,1005,1005,1005,1005,0
20231115,132900,119154972,1005,1005,1005,1005,0
20231115,132800,119154972,1005,1005,1005,1005,0
20231115,132700,119154972,1005,1005,1005,1005,0
20231115,132600,119154972,1005,1005,1005,1005,0
20231115,132500,119154972,1005,1005,1005,1005,0
20231115,132400,119154972,1005,1005,1005,1005,1
20231115,132300,119153967,1004,1004,1004,1004,0
20231115,132200,119153967,1004,1004,1004,1004,0
20231115,132100,119153967,1004,1004,1004,1004,0
20231115,132000,119153967,1004,1004,1004,1004,0
20231115,131900,119153967,1004,1004,1004,1004,0
20231115,131800,119153967,1004,1004,1004,1004,0
20231115,131700,119153967,1004,1004,1004,1004,0
20231115,131600,119153967,1004,1004,1004,1004,0
20231115,131500,119153967,1004,1004,1004,1004,967
20231115,131400,118183099,1005,1005,1005,1005,0
20231115,131300,118183099,1005,1005,1005,1005,0
20231115,131200,118183099,1005,1005,1005,1005,0
20231115,131100,118183099,1005,1005,1005,1005,0
20231115,131000,118183099,1005,1005,1005,1005,300
20231115,130900,117881599,1005,1004,1005,1004,236
20231115,130800,117644619,1005,1005,1005,1005,0
20231115,130700,117644619,1005,1005,1005,1005,0
20231115,130600,117644619,1005,1005,1005,1005,1506
20231115,130500,116131089,1006,1006,1006,1006,0
20231115,130400,116131089,1006,1006,1006,1006,0
20231115,130300,116131089,1006,1006,1006,1006,0
20231115,130200,116131089,1006,1006,1006,1006,0
20231115,130100,116131089,1006,1006,1006,1006,100
20231115,130000,116030489,1006,1006,1006,1006,0
20231115,125900,116030489,1006,1006,1006,1006,15
20231115,125800,116015399,1006,1006,1006,1006,1947
20231115,125700,114056717,1006,1006,1006,1006,501
20231115,125600,113552711,1006,1006,1006,1006,20
20231115,125500,113532591,1006,1006,1006,1006,0
20231115,125400,113532591,1006,1006,1006,1006,0
20231115,125300,113532591,1006,1006,1006,1006,2
20231115,125200,113530579,1006,1006,1006,1006,0
20231115,125100,113530579,1006,1006,1006,1006,0
20231115,125000,113530579,1006,1006,1006,1006,49
20231115,124900,113481285,1006,1006,1006,1006,0
20231115,124800,113481285,1006,1006,1006,1006,0
20231115,124700,113481285,1006,1006,1006,1006,0
20231115,124600,113481285,1006,1006,1006,1006,0
20231115,124500,113481285,1006,1006,1006,1006,0
20231115,124400,113481285,1006,1006,1006,1006,0
20231115,124300,113481285,1006,1006,1006,1006,0
20231115,124200,113481285,1006,1006,1006,1006,0
20231115,124100,113481285,1006,1006,1006,1006,0
20231115,124000,113481285,1006,1006,1006,1006,0
20231115,123900,113481285,1006,1006,1006,1006,1
20231115,123800,113480279,1005,1005,1005,1005,0
20231115,123700,113480279,1005,1005,1005,1005,0
20231115,123600,113480279,1005,1005,1005,1005,0
20231115,123500,113480279,1005,1005,1005,1005,0
20231115,123400,113480279,1005,1005,1005,1005,0
20231115,123300,113480279,1005,1005,1005,1005,0
20231115,123200,113480279,1005,1005,1005,1005,0
20231115,123100,113480279,1005,1005,1005,1005,0
20231115,123000,113480279,1005,1005,1005,1005,0
20231115,122900,113480279,1005,1005,1005,1005,0
20231115,122800,113480279,1005,1005,1005,1005,0
20231115,122700,113480279,1005,1005,1005,1005,100
20231115,122600,113379779,1004,1004,1004,1004,50
20231115,122500,113329579,1006,1006,1006,1006,4
20231115,122400,113325555,1006,1006,1006,1006,0
20231115,122300,113325555,1006,1006,1006,1006,0
20231115,122200,113325555,1006,1006,1006,1006,0
20231115,122100,113325555,1006,1006,1006,1006,0
20231115,122000,113325555,1006,1006,1006,1006,98
20231115,121900,113226967,1006,1006,1006,1006,0
20231115,121800,113226967,1006,1005,1006,1005,2610
20231115,121700,110601707,1005,1005,1005,1005,0
20231115,121600,110601707,1005,1005,1005,1005,0
20231115,121500,110601707,1005,1005,1005,1005,5500
20231115,121400,105074207,1004,1004,1004,1004,0
20231115,121300,105074207,1004,1004,1004,1004,0
20231115,121200,105074207,1004,1004,1004,1004,142
20231115,121100,104931639,1003,1003,1003,1003,0
20231115,121000,104931639,1003,1003,1003,1003,0
20231115,120900,104931639,1003,1003,1003,1003,0
20231115,120800,104931639,1003,1003,1003,1003,0
20231115,120700,104931639,1003,1003,1003,1003,0
20231115,120600,104931639,1003,1003,1003,1003,200
20231115,120500,104731039,1003,1003,1003,1003,0
20231115,120400,104731039,1003,1003,1003,1003,11841
20231115,120300,92854516,1004,1004,1004,1004,0
20231115,120200,92854516,1004,1004,1004,1004,0
20231115,120100,92854516,1004,1004,1004,1004,0
20231115,120000,92854516,1004,1004,1004,1004,0
20231115,115900,92854516,1004,1004,1004,1004,0
20231115,115800,92854516,1004,1004,1004,1004,0
20231115,115700,92854516,1004,1004,1004,1004,0
20231115,115600,92854516,1004,1004,1004,1004,0
20231115,115500,92854516,1004,1004,1004,1004,200
20231115,115400,92653716,1003,1003,1003,1003,81
20231115,115300,92572473,1003,1003,1003,1003,0
20231115,115200,92572473,1003,1003,1003,1003,0
20231115,115100,92572473,1003,1003,1003,1003,100
20231115,115000,92472173,1003,1003,1003,1003,15
20231115,114900,92457128,1004,1003,1004,1003,66
20231115,114800,92390920,1003,1003,1003,1003,3
20231115,114700,92387911,1003,1003,1003,1003,100
20231115,114600,92287611,1003,1003,1003,1003,1
20231115,114500,92286608,1003,1003,1003,1003,0
20231115,114400,92286608,1003,1003,1003,1003,0
20231115,114300,92286608,1003,1003,1003,1003,0
20231115,114200,92286608,1003,1003,1003,1003,0
20231115,114100,92286608,1003,1003,1003,1003,0
20231115,114000,92286608,1003,1003,1003,1003,0
20231115,113900,92286608,1003,1003,1003,1003,0
20231115,113800,92286608,1003,1003,1003,1003,0
20231115,113700,92286608,1003,1003,1003,1003,0
20231115,113600,92286608,1003,1003,1003,1003,0
20231115,113500,92286608,1003,1003,1003,1003,0
20231115,113400,92286608,1003,1003,1003,1003,0
20231115,113300,92286608,1003,1003,1003,1003,0
20231115,113200,92286608,1003,1003,1003,1003,0
20231115,113100,92286608,1003,1003,1003,1003,0
20231115,113000,92286608,1003,1003,1003,1003,0
20231115,112900,92286608,1003,1003,1003,1003,0
20231115,112800,92286608,1003,1003,1003,1003,0
20231115,112700,92286608,1003,1003,1003,1003,0
20231115,112600,92286608,1003,1003,1003,1003,17
20231115,112500,92269557,1004,1004,1004,1004,0
20231115,112400,92269557,1004,1004,1004,1004,2
20231115,112300,92267549,1004,1004,1004,1004,0
20231115,112200,92267549,1004,1004,1004,1004,0
20231115,112100,92267549,1004,1004,1004,1004,0
20231115,112000,92267549,1004,1004,1004,1004,0
20231115,111900,92267549,1004,1004,1004,1004,0
20231115,111800,92267549,1004,1004,1004,1004,0
20231115,111700,92267549,1004,1004,1004,1004,0
20231115,111600,92267549,1004,1004,1004,1004,0
20231115,111500,92267549,1004,1004,1004,1004,12
20231115,111400,92255501,1003,1003,1003,1003,0
20231115,111300,92255501,1003,1003,1003,1003,0
20231115,111200,92255501,1003,1003,1003,1003,0
20231115,111100,92255501,1003,1003,1003,1003,1
20231115,111000,92254498,1004,1004,1004,1004,0
20231115,110900,92254498,1004,1004,1004,1004,497
20231115,110800,91755510,1004,1004,1004,1004,0
20231115,110700,91755510,1004,1004,1004,1004,0
20231115,110600,91755510,1004,1004,1004,1004,0
20231115,110500,91755510,1004,1004,1004,1004,0
20231115,110400,91755510,1004,1004,1004,1004,140
20231115,110300,91614950,1004,1004,1004,1004,0
20231115,110200,91614950,1004,1004,1004,1004,0
20231115,110100,91614950,1004,1004,1004,1004,8
20231115,110000,91606918,1001,1001,1001,1001,0
20231115,105900,91606918,1001,1001,1001,1001,0
20231115,105800,91606918,1001,1001,1001,1001,0
20231115,105700,91606918,1001,1001,1001,1001,0
20231115,105600,91606918,1001,1001,1001,1001,306
20231115,105500,91300612,1002,1002,1002,1002,3596
20231115,105400,87697420,1003,1003,1003,1003,0
20231115,105300,87697420,1003,1003,1003,1003,500
20231115,105200,87195920,1003,1003,1003,1003,500
20231115,105100,86694420,1003,1003,1003,1003,0
20231115,105000,86694420,1003,1003,1003,1003,10
20231115,104900,86684390,1003,1003,1003,1003,0
20231115,104800,86684390,1003,1003,1003,1003,0
20231115,104700,86684390,1003,1003,1003,1003,0
20231115,104600,86684390,1003,1003,1003,1003,11
20231115,104500,86673357,1002,1002,1002,1002,0
20231115,104400,86673357,1002,1002,1002,1002,0
20231115,104300,86673357,1002,1002,1002,1002,0
20231115,104200,86673357,1002,1002,1002,1002,0
20231115,104100,86673357,1002,1002,1002,1002,0
20231115,104000,86673357,1002,1002,1002,1002,0
20231115,103900,86673357,1002,1002,1002,1002,0
20231115,103800,86673357,1002,1002,1002,1002,0
20231115,103700,86673357,1002,1003,1003,1002,586
20231115,103600,86085608,1003,1003,1003,1002,1422
20231115,103500,84659349,1003,1003,1003,1003,0
20231115,103400,84659349,1003,1003,1003,1003,0
20231115,103300,84659349,1003,1003,1003,1003,1800
20231115,103200,82853949,1003,1003,1003,1003,0
20231115,103100,82853949,1003,1003,1003,1003,0
20231115,103000,82853949,1003,1003,1003,1003,1
20231115,102900,82852946,1003,1003,1003,1003,1
20231115,102800,82851943,1003,1003,1003,1003,2991
20231115,102700,79851970,1003,1004,1004,1003,41
20231115,102600,79810846,1004,1004,1004,1004,1
20231115,102500,79809842,1004,1004,1004,1004,0
20231115,102400,79809842,1004,1004,1004,1004,0
20231115,102300,79809842,1004,1004,1004,1004,34
20231115,102200,79775706,1004,1004,1004,1004,0
20231115,102100,79775706,1004,1004,1004,1004,0
20231115,102000,79775706,1004,1004,1004,1004,0
20231115,101900,79775706,1004,1004,1004,1004,0
20231115,101800,79775706,1004,1004,1004,1004,66
20231115,101700,79709442,1004,1004,1004,1004,0
20231115,101600,79709442,1004,1004,1004,1004,0
20231115,101500,79709442,1004,1004,1004,1004,0
20231115,101400,79709442,1004,1004,1004,1004,0
20231115,101300,79709442,1004,1004,1004,1004,0
20231115,101200,79709442,1004,1004,1004,1004,0
20231115,101100,79709442,1004,1004,1004,1004,0
20231115,101000,79709442,1004,1004,1004,1004,0
20231115,100900,79709442,1004,1004,1004,1004,0
20231115,100800,79709442,1004,1004,1004,1004,313
20231115,100700,79395190,1004,1004,1004,1004,0
20231115,100600,79395190,1004,1004,1004,1004,188
20231115,100500,79206438,1001,1001,1001,1001,0
20231115,100400,79206438,1001,1002,1002,1001,2500
20231115,100300,76701927,1005,1005,1005,1005,0
20231115,100200,76701927,1005,1005,1005,1005,0
20231115,100100,76701927,1005,1005,1005,1005,10
20231115,100000,76691877,1005,1005,1005,1005,0
20231115,095900,76691877,1005,1005,1005,1005,0
20231115,095800,76691877,1005,1005,1005,1005,0
20231115,095700,76691877,1005,1005,1005,1005,863
20231115,095600,75824562,1005,1005,1005,1005,3027
20231115,095500,72782427,1005,1005,1005,1005,298
20231115,095400,72482937,1005,1005,1005,1005,0
20231115,095300,72482937,1005,1005,1005,1005,0
20231115,095200,72482937,1005,1005,1005,1005,0
20231115,095100,72482937,1005,1005,1005,1005,0
20231115,095000,72482937,1005,1005,1005,1005,0
20231115,094900,72482937,1005,1005,1005,1005,1
20231115,094800,72481932,1002,1003,1003,1002,2500
20231115,094700,69975600,1005,1005,1005,1005,0
20231115,094600,69975600,1005,1005,1005,1005,100
20231115,094500,69875100,1005,1005,1005,1005,5
20231115,094400,69870075,1004,1005,1005,1004,51
20231115,094300,69818830,1004,1004,1004,1004,97
20231115,094200,69721442,1006,1006,1006,1006,0
20231115,094100,69721442,1006,1006,1006,1006,20
20231115,094000,69701322,1006,1005,1006,1005,1000
20231115,093900,68695332,1004,1004,1004,1004,2
20231115,093800,68693324,1004,1004,1004,1004,63
20231115,093700,68630072,1004,1004,1004,1004,66
20231115,093600,68563808,1001,1001,1001,1001,0
20231115,093500,68563808,1001,1001,1001,1001,1035
20231115,093400,67527773,1006,1006,1006,1006,0
20231115,093300,67527773,1006,1001,1006,1001,201
20231115,093200,67326567,1006,1001,1006,1001,21
20231115,093100,67305526,1006,1006,1006,1006,0
20231115,093000,67305526,1006,1006,1006,1006,1
20231115,092900,67304520,998,999,999,998,11000
20231115,092800,56324946,999,1006,1006,999,5730
20231115,092700,50588987,1006,1005,1006,1005,5492
20231115,092600,45064350,1005,1006,1006,1005,1180
20231115,092500,43877392,1006,1006,1006,1006,714
20231115,092400,43159108,1006,1006,1006,1006,161
20231115,092300,42997142,1006,1006,1006,1006,1062
20231115,092200,41928770,1006,1006,1006,1006,335
20231115,092100,41591760,1006,1006,1006,1006,32
20231115,092000,41559568,1006,1006,1006,1006,95
20231115,091900,41463998,1006,1006,1006,1006,73
20231115,091800,41390560,1006,1006,1006,1006,127
20231115,091700,41262798,1006,1006,1006,1006,181
20231115,091600,41080712,1006,1006,1006,1005,1425
20231115,091500,39648205,1006,1006,1006,1006,87
20231115,091400,39560683,1006,1006,1006,1006,93
20231115,091300,39467125,1006,1006,1006,1006,119
20231115,091200,39347411,1005,1006,1006,1005,2390
20231115,091100,36944281,1005,1005,1005,1005,5
20231115,091000,36939256,1004,1003,1006,1003,344
20231115,090900,36593883,1002,1002,1002,1002,5
20231115,090800,36588873,1002,1002,1002,1002,5
20231115,090700,36583863,1002,1002,1002,1002,5
20231115,090600,36578853,1002,1001,1006,1001,11
20231115,090500,36567832,1000,1001,1001,1000,1029
20231115,090400,35538799,1000,1000,1000,1000,4419
20231115,090300,31119799,1000,999,1000,998,4362
20231115,090200,26759896,999,1008,1008,999,7866
20231115,090100,18882347,1007,1012,1013,1007,3488
20231115,090000,15355812,1008,1011,1011,1008,13778