KissMeData/031310/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,191200,90659976,1729,1729,1729,1729,844
20241115,191100,90659976,1729,1729,1729,1729,0
20241115,191000,90659976,1729,1729,1729,1729,0
20241115,190900,90659976,1729,1729,1729,1729,0
20241115,190800,90659976,1729,1729,1729,1729,0
20241115,190700,90659976,1729,1729,1729,1729,0
20241115,190600,90659976,1729,1729,1729,1729,0
20241115,190500,90659976,1729,1729,1729,1729,0
20241115,190400,90659976,1729,1729,1729,1729,0
20241115,190300,90659976,1729,1729,1729,1729,0
20241115,190200,90659976,1729,1729,1729,1729,0
20241115,190100,90659976,1729,1729,1729,1729,0
20241115,190000,90659976,1729,1729,1729,1729,0
20241115,185900,90659976,1729,1729,1729,1729,0
20241115,185800,90659976,1729,1729,1729,1729,0
20241115,185700,90659976,1729,1729,1729,1729,0
20241115,185600,90659976,1729,1729,1729,1729,0
20241115,185500,90659976,1729,1729,1729,1729,0
20241115,185400,90659976,1729,1729,1729,1729,0
20241115,185300,90659976,1729,1729,1729,1729,0
20241115,185200,90659976,1729,1729,1729,1729,0
20241115,185100,90659976,1729,1729,1729,1729,0
20241115,185000,90659976,1729,1729,1729,1729,0
20241115,184900,90659976,1729,1729,1729,1729,0
20241115,184800,90659976,1729,1729,1729,1729,0
20241115,184700,90659976,1729,1729,1729,1729,0
20241115,184600,90659976,1729,1729,1729,1729,0
20241115,184500,90659976,1729,1729,1729,1729,0
20241115,184400,90659976,1729,1729,1729,1729,0
20241115,184300,90659976,1729,1729,1729,1729,0
20241115,184200,90659976,1729,1729,1729,1729,844
20241115,184100,90659976,1729,1729,1729,1729,0
20241115,184000,90659976,1729,1729,1729,1729,0
20241115,183900,90659976,1729,1729,1729,1729,0
20241115,183800,90659976,1729,1729,1729,1729,0
20241115,183700,90659976,1729,1729,1729,1729,0
20241115,183600,90659976,1729,1729,1729,1729,0
20241115,183500,90659976,1729,1729,1729,1729,0
20241115,183400,90659976,1729,1729,1729,1729,0
20241115,183300,90659976,1729,1729,1729,1729,0
20241115,183200,90659976,1729,1729,1729,1729,0
20241115,183100,90659976,1729,1729,1729,1729,0
20241115,183000,90659976,1729,1729,1729,1729,0
20241115,182900,90659976,1729,1729,1729,1729,0
20241115,182800,90659976,1729,1729,1729,1729,0
20241115,182700,90659976,1729,1729,1729,1729,0
20241115,182600,90659976,1729,1729,1729,1729,0
20241115,182500,90659976,1729,1729,1729,1729,0
20241115,182400,90659976,1729,1729,1729,1729,0
20241115,182300,90659976,1729,1729,1729,1729,0
20241115,182200,90659976,1729,1729,1729,1729,0
20241115,182100,90659976,1729,1729,1729,1729,0
20241115,182000,90659976,1729,1729,1729,1729,0
20241115,181900,90659976,1729,1729,1729,1729,0
20241115,181800,90659976,1729,1729,1729,1729,0
20241115,181700,90659976,1729,1729,1729,1729,0
20241115,181600,90659976,1729,1729,1729,1729,0
20241115,181500,90659976,1729,1729,1729,1729,0
20241115,181400,90659976,1729,1729,1729,1729,0
20241115,181300,90659976,1729,1729,1729,1729,0
20241115,181200,90659976,1729,1729,1729,1729,844
20241115,181100,90659976,1729,1729,1729,1729,0
20241115,181000,90659976,1729,1729,1729,1729,0
20241115,180900,90659976,1729,1729,1729,1729,0
20241115,180800,90659976,1729,1729,1729,1729,0
20241115,180700,90659976,1729,1729,1729,1729,0
20241115,180600,90659976,1729,1729,1729,1729,0
20241115,180500,90659976,1729,1729,1729,1729,0
20241115,180400,90659976,1729,1729,1729,1729,0
20241115,180300,90659976,1729,1729,1729,1729,0
20241115,180200,90659976,1729,1729,1729,1729,0
20241115,180100,90659976,1729,1729,1729,1729,0
20241115,180000,90659976,1729,1729,1729,1729,0
20241115,175900,90659976,1729,1729,1729,1729,0
20241115,175800,90659976,1729,1729,1729,1729,0
20241115,175700,90659976,1729,1729,1729,1729,0
20241115,175600,90659976,1729,1729,1729,1729,0
20241115,175500,90659976,1729,1729,1729,1729,0
20241115,175400,90659976,1729,1729,1729,1729,0
20241115,175300,90659976,1729,1729,1729,1729,0
20241115,175200,90659976,1729,1729,1729,1729,0
20241115,175100,90659976,1729,1729,1729,1729,0
20241115,175000,90659976,1729,1729,1729,1729,0
20241115,174900,90659976,1729,1729,1729,1729,0
20241115,174800,90659976,1729,1729,1729,1729,0
20241115,174700,90659976,1729,1729,1729,1729,0
20241115,174600,90659976,1729,1729,1729,1729,0
20241115,174500,90659976,1729,1729,1729,1729,0
20241115,174400,90659976,1729,1729,1729,1729,0
20241115,174300,90659976,1729,1729,1729,1729,0
20241115,174200,90659976,1729,1729,1729,1729,844
20241115,174100,90659976,1729,1729,1729,1729,0
20241115,174000,90659976,1729,1729,1729,1729,0
20241115,173900,90659976,1729,1729,1729,1729,0
20241115,173800,90659976,1729,1729,1729,1729,0
20241115,173700,90659976,1729,1729,1729,1729,0
20241115,173600,90659976,1729,1729,1729,1729,0
20241115,173500,90659976,1729,1729,1729,1729,0
20241115,173400,90659976,1729,1729,1729,1729,0
20241115,173300,90659976,1729,1729,1729,1729,0
20241115,173200,90659976,1729,1729,1729,1729,0
20241115,173100,90659976,1729,1729,1729,1729,0
20241115,173000,90659976,1729,1729,1729,1729,0
20241115,172900,90659976,1729,1729,1729,1729,0
20241115,172800,90659976,1729,1729,1729,1729,0
20241115,172700,90659976,1729,1729,1729,1729,0
20241115,172600,90659976,1729,1729,1729,1729,0
20241115,172500,90659976,1729,1729,1729,1729,0
20241115,172400,90659976,1729,1729,1729,1729,0
20241115,172300,90659976,1729,1729,1729,1729,0
20241115,172200,90659976,1729,1729,1729,1729,0
20241115,172100,90659976,1729,1729,1729,1729,0
20241115,172000,90659976,1729,1729,1729,1729,0
20241115,171900,90659976,1729,1729,1729,1729,0
20241115,171800,90659976,1729,1729,1729,1729,0
20241115,171700,90659976,1729,1729,1729,1729,0
20241115,171600,90659976,1729,1729,1729,1729,0
20241115,171500,90659976,1729,1729,1729,1729,0
20241115,171400,90659976,1729,1729,1729,1729,0
20241115,171300,90659976,1729,1729,1729,1729,0
20241115,171200,90659976,1729,1729,1729,1729,844
20241115,171100,90659976,1729,1729,1729,1729,0
20241115,171000,90659976,1729,1729,1729,1729,0
20241115,170900,90659976,1729,1729,1729,1729,0
20241115,170800,90659976,1729,1729,1729,1729,0
20241115,170700,90659976,1729,1729,1729,1729,0
20241115,170600,90659976,1729,1729,1729,1729,0
20241115,170500,90659976,1729,1729,1729,1729,0
20241115,170400,90659976,1729,1729,1729,1729,0
20241115,170300,90659976,1729,1729,1729,1729,0
20241115,170200,90659976,1729,1729,1729,1729,0
20241115,170100,90659976,1729,1729,1729,1729,0
20241115,170000,90659976,1729,1729,1729,1729,0
20241115,165900,90659976,1729,1729,1729,1729,0
20241115,165800,90659976,1729,1729,1729,1729,0
20241115,165700,90659976,1729,1729,1729,1729,0
20241115,165600,90659976,1729,1729,1729,1729,0
20241115,165500,90659976,1729,1729,1729,1729,0
20241115,165400,90659976,1729,1729,1729,1729,0
20241115,165300,90659976,1729,1729,1729,1729,0
20241115,165200,90659976,1729,1729,1729,1729,0
20241115,165100,90659976,1729,1729,1729,1729,0
20241115,165000,90659976,1729,1729,1729,1729,0
20241115,164900,90659976,1729,1729,1729,1729,0
20241115,164800,90659976,1729,1729,1729,1729,0
20241115,164700,90659976,1729,1729,1729,1729,0
20241115,164600,90659976,1729,1729,1729,1729,0
20241115,164500,90659976,1729,1729,1729,1729,0
20241115,164400,90659976,1729,1729,1729,1729,0
20241115,164300,90659976,1729,1729,1729,1729,0
20241115,164200,90659976,1729,1729,1729,1729,844
20241115,164100,90659976,1729,1729,1729,1729,0
20241115,164000,90659976,1729,1729,1729,1729,0
20241115,163900,90659976,1729,1729,1729,1729,0
20241115,163800,90659976,1729,1729,1729,1729,0
20241115,163700,90659976,1729,1729,1729,1729,0
20241115,163600,90659976,1729,1729,1729,1729,0
20241115,163500,90659976,1729,1729,1729,1729,0
20241115,163400,90659976,1729,1729,1729,1729,0
20241115,163300,90659976,1729,1729,1729,1729,0
20241115,163200,90659976,1729,1729,1729,1729,0
20241115,163100,90659976,1729,1729,1729,1729,0
20241115,163000,90659976,1729,1729,1729,1729,0
20241115,162900,90659976,1729,1729,1729,1729,0
20241115,162800,90659976,1729,1729,1729,1729,0
20241115,162700,90659976,1729,1729,1729,1729,0
20241115,162600,90659976,1729,1729,1729,1729,0
20241115,162500,90659976,1729,1729,1729,1729,0
20241115,162400,90659976,1729,1729,1729,1729,0
20241115,162300,90659976,1729,1729,1729,1729,0
20241115,162200,90659976,1729,1729,1729,1729,0
20241115,162100,90659976,1729,1729,1729,1729,0
20241115,162000,90659976,1729,1729,1729,1729,0
20241115,161900,90659976,1729,1729,1729,1729,0
20241115,161800,90659976,1729,1729,1729,1729,0
20241115,161700,90659976,1729,1729,1729,1729,0
20241115,161600,90659976,1729,1729,1729,1729,0
20241115,161500,90659976,1729,1729,1729,1729,0
20241115,161400,90659976,1729,1729,1729,1729,0
20241115,161300,90659976,1729,1729,1729,1729,0
20241115,161200,90659976,1729,1729,1729,1729,844
20241115,161100,90659976,1729,1729,1729,1729,0
20241115,161000,90659976,1729,1729,1729,1729,0
20241115,160900,90659976,1729,1729,1729,1729,0
20241115,160800,90659976,1729,1729,1729,1729,0
20241115,160700,90659976,1729,1729,1729,1729,0
20241115,160600,90659976,1729,1729,1729,1729,0
20241115,160500,90659976,1729,1729,1729,1729,0
20241115,160400,90659976,1729,1729,1729,1729,0
20241115,160300,90659976,1729,1729,1729,1729,0
20241115,160200,90659976,1729,1729,1729,1729,0
20241115,160100,90659976,1729,1729,1729,1729,0
20241115,160000,90659976,1729,1729,1729,1729,0
20241115,155900,90659976,1729,1729,1729,1729,0
20241115,155800,90659976,1729,1729,1729,1729,0
20241115,155700,90659976,1729,1729,1729,1729,0
20241115,155600,90659976,1729,1729,1729,1729,0
20241115,155500,90659976,1729,1729,1729,1729,0
20241115,155400,90659976,1729,1729,1729,1729,0
20241115,155300,90659976,1729,1729,1729,1729,0
20241115,155200,90659976,1729,1729,1729,1729,0
20241115,155100,90659976,1729,1729,1729,1729,0
20241115,155000,90659976,1729,1729,1729,1729,0
20241115,154900,90659976,1729,1729,1729,1729,0
20241115,154800,90659976,1729,1729,1729,1729,0
20241115,154700,90659976,1729,1729,1729,1729,0
20241115,154600,90659976,1729,1729,1729,1729,0
20241115,154500,90659976,1729,1729,1729,1729,0
20241115,154400,90659976,1729,1729,1729,1729,0
20241115,154300,90659976,1729,1729,1729,1729,0
20241115,154200,90659976,1729,1729,1729,1729,844
20241115,154100,90659976,1729,1729,1729,1729,0
20241115,154000,90659976,1729,1729,1729,1729,0
20241115,153900,90659976,1729,1729,1729,1729,0
20241115,153800,90659976,1729,1729,1729,1729,0
20241115,153700,90659976,1729,1729,1729,1729,0
20241115,153600,90659976,1729,1729,1729,1729,0
20241115,153500,90659976,1729,1729,1729,1729,0
20241115,153400,90659976,1729,1729,1729,1729,0
20241115,153300,90659976,1729,1729,1729,1729,0
20241115,153200,90659976,1729,1729,1729,1729,0
20241115,153100,90659976,1729,1729,1729,1729,0
20241115,153000,90659976,1729,1729,1729,1729,844
20241115,152900,89200700,1737,1737,1737,1737,0
20241115,152800,89200700,1737,1737,1737,1737,0
20241115,152700,89200700,1737,1737,1737,1737,0
20241115,152600,89200700,1737,1737,1737,1737,0
20241115,152500,89200700,1737,1737,1737,1737,0
20241115,152400,89200700,1737,1737,1737,1737,0
20241115,152300,89200700,1737,1737,1737,1737,0
20241115,152200,89200700,1737,1737,1737,1737,0
20241115,152100,89200700,1737,1737,1737,1737,0
20241115,152000,89200700,1737,1737,1737,1737,0
20241115,151900,89200700,1737,1737,1737,1737,0
20241115,151800,89200700,1737,1737,1737,1737,0
20241115,151700,89200700,1737,1737,1737,1737,115
20241115,151600,89000945,1737,1737,1737,1737,0
20241115,151500,89000945,1737,1737,1737,1737,57
20241115,151400,88901936,1737,1737,1737,1737,0
20241115,151300,88901936,1737,1734,1738,1734,2000
20241115,151200,85428504,1732,1732,1732,1732,0
20241115,151100,85428504,1732,1732,1732,1732,0
20241115,151000,85428504,1732,1732,1732,1732,0
20241115,150900,85428504,1732,1732,1732,1732,0
20241115,150800,85428504,1732,1732,1732,1732,0
20241115,150700,85428504,1732,1732,1732,1732,0
20241115,150600,85428504,1732,1732,1732,1732,0
20241115,150500,85428504,1732,1732,1732,1732,0
20241115,150400,85428504,1732,1732,1732,1732,0
20241115,150300,85428504,1732,1733,1733,1732,2219
20241115,150200,81585038,1732,1735,1735,1732,2029
20241115,150100,78070742,1733,1733,1733,1733,0
20241115,150000,78070742,1733,1733,1733,1733,462
20241115,145900,77270096,1733,1733,1733,1733,120
20241115,145800,77062136,1734,1734,1734,1734,0
20241115,145700,77062136,1734,1734,1734,1734,0
20241115,145600,77062136,1734,1733,1734,1733,385
20241115,145500,76394898,1729,1729,1729,1729,0
20241115,145400,76394898,1729,1729,1729,1729,0
20241115,145300,76394898,1729,1729,1729,1729,0
20241115,145200,76394898,1729,1729,1729,1729,0
20241115,145100,76394898,1729,1729,1729,1729,759
20241115,145000,75082587,1734,1734,1734,1734,0
20241115,144900,75082587,1734,1734,1734,1734,0
20241115,144800,75082587,1734,1734,1734,1734,0
20241115,144700,75082587,1734,1734,1734,1734,0
20241115,144600,75082587,1734,1734,1734,1734,0
20241115,144500,75082587,1734,1734,1734,1734,0
20241115,144400,75082587,1734,1734,1734,1734,0
20241115,144300,75082587,1734,1734,1734,1734,0
20241115,144200,75082587,1734,1734,1734,1734,0
20241115,144100,75082587,1734,1734,1734,1734,0
20241115,144000,75082587,1734,1734,1734,1734,5
20241115,143900,75073917,1725,1725,1725,1725,0
20241115,143800,75073917,1725,1725,1725,1725,116
20241115,143700,74873817,1734,1734,1734,1734,0
20241115,143600,74873817,1734,1734,1734,1734,0
20241115,143500,74873817,1734,1734,1734,1734,0
20241115,143400,74873817,1734,1733,1734,1733,2
20241115,143300,74870350,1733,1733,1733,1733,0
20241115,143200,74870350,1733,1733,1733,1733,0
20241115,143100,74870350,1733,1733,1733,1733,167
20241115,143000,74580939,1731,1731,1731,1731,0
20241115,142900,74580939,1731,1731,1731,1731,0
20241115,142800,74580939,1731,1731,1731,1731,0
20241115,142700,74580939,1731,1731,1731,1731,0
20241115,142600,74580939,1731,1731,1731,1731,0
20241115,142500,74580939,1731,1731,1731,1731,0
20241115,142400,74580939,1731,1731,1731,1731,0
20241115,142300,74580939,1731,1731,1731,1731,0
20241115,142200,74580939,1731,1731,1731,1731,0
20241115,142100,74580939,1731,1731,1731,1731,0
20241115,142000,74580939,1731,1727,1731,1727,2730
20241115,141900,69862749,1725,1725,1725,1725,5058
20241115,141800,61137699,1727,1725,1727,1725,993
20241115,141700,59424172,1725,1723,1725,1723,916
20241115,141600,57844780,1723,1723,1723,1723,0
20241115,141500,57844780,1723,1723,1723,1723,12
20241115,141400,57824104,1717,1717,1717,1717,0
20241115,141300,57824104,1717,1717,1717,1717,2
20241115,141200,57820670,1716,1716,1716,1716,0
20241115,141100,57820670,1716,1716,1716,1716,0
20241115,141000,57820670,1716,1716,1716,1716,0
20241115,140900,57820670,1716,1723,1723,1716,110
20241115,140800,57631210,1723,1723,1723,1723,0
20241115,140700,57631210,1723,1723,1723,1723,0
20241115,140600,57631210,1723,1723,1723,1723,0
20241115,140500,57631210,1723,1723,1723,1723,0
20241115,140400,57631210,1723,1723,1723,1723,0
20241115,140300,57631210,1723,1723,1723,1723,0
20241115,140200,57631210,1723,1723,1723,1723,0
20241115,140100,57631210,1723,1723,1723,1723,0
20241115,140000,57631210,1723,1723,1723,1723,0
20241115,135900,57631210,1723,1723,1723,1723,0
20241115,135800,57631210,1723,1723,1723,1723,0
20241115,135700,57631210,1723,1723,1723,1723,0
20241115,135600,57631210,1723,1723,1723,1723,0
20241115,135500,57631210,1723,1723,1723,1723,0
20241115,135400,57631210,1723,1723,1723,1723,0
20241115,135300,57631210,1723,1723,1723,1723,0
20241115,135200,57631210,1723,1723,1723,1723,0
20241115,135100,57631210,1723,1723,1723,1723,0
20241115,135000,57631210,1723,1723,1723,1723,0
20241115,134900,57631210,1723,1723,1723,1723,0
20241115,134800,57631210,1723,1723,1723,1723,0
20241115,134700,57631210,1723,1723,1723,1723,8
20241115,134600,57617426,1723,1723,1723,1723,0
20241115,134500,57617426,1723,1723,1723,1723,105
20241115,134400,57436511,1723,1723,1723,1723,0
20241115,134300,57436511,1723,1723,1723,1723,0
20241115,134200,57436511,1723,1723,1723,1723,0
20241115,134100,57436511,1723,1723,1723,1723,0
20241115,134000,57436511,1723,1723,1723,1723,0
20241115,133900,57436511,1723,1723,1723,1723,0
20241115,133800,57436511,1723,1723,1723,1723,0
20241115,133700,57436511,1723,1723,1723,1723,0
20241115,133600,57436511,1723,1723,1723,1723,0
20241115,133500,57436511,1723,1723,1723,1723,0
20241115,133400,57436511,1723,1723,1723,1723,0
20241115,133300,57436511,1723,1723,1723,1723,0
20241115,133200,57436511,1723,1723,1723,1723,0
20241115,133100,57436511,1723,1723,1723,1723,0
20241115,133000,57436511,1723,1723,1723,1723,0
20241115,132900,57436511,1723,1723,1723,1723,10
20241115,132800,57419281,1723,1723,1723,1723,0
20241115,132700,57419281,1723,1723,1723,1723,0
20241115,132600,57419281,1723,1723,1723,1723,0
20241115,132500,57419281,1723,1723,1723,1723,0
20241115,132400,57419281,1723,1723,1723,1723,4
20241115,132300,57412389,1723,1723,1723,1723,2
20241115,132200,57408943,1724,1724,1724,1724,0
20241115,132100,57408943,1724,1724,1724,1724,0
20241115,132000,57408943,1724,1724,1724,1724,0
20241115,131900,57408943,1724,1724,1724,1724,0
20241115,131800,57408943,1724,1724,1724,1724,0
20241115,131700,57408943,1724,1724,1724,1724,0
20241115,131600,57408943,1724,1724,1724,1724,0
20241115,131500,57408943,1724,1724,1724,1724,0
20241115,131400,57408943,1724,1724,1724,1724,0
20241115,131300,57408943,1724,1724,1724,1724,0
20241115,131200,57408943,1724,1724,1724,1724,0
20241115,131100,57408943,1724,1724,1724,1724,0
20241115,131000,57408943,1724,1724,1724,1724,0
20241115,130900,57408943,1724,1724,1724,1724,0
20241115,130800,57408943,1724,1724,1724,1724,0
20241115,130700,57408943,1724,1724,1724,1724,0
20241115,130600,57408943,1724,1724,1724,1724,0
20241115,130500,57408943,1724,1724,1724,1724,0
20241115,130400,57408943,1724,1723,1724,1723,600
20241115,130300,56374920,1715,1715,1715,1715,0
20241115,130200,56374920,1715,1715,1715,1715,50
20241115,130100,56289170,1720,1720,1720,1720,51
20241115,130000,56201450,1720,1720,1720,1720,0
20241115,125900,56201450,1720,1720,1720,1720,0
20241115,125800,56201450,1720,1722,1722,1720,1900
20241115,125700,52933216,1725,1725,1725,1725,0
20241115,125600,52933216,1725,1725,1725,1725,0
20241115,125500,52933216,1725,1725,1725,1725,0
20241115,125400,52933216,1725,1725,1725,1725,0
20241115,125300,52933216,1725,1725,1725,1725,0
20241115,125200,52933216,1725,1725,1725,1725,0
20241115,125100,52933216,1725,1725,1725,1725,0
20241115,125000,52933216,1725,1725,1725,1725,0
20241115,124900,52933216,1725,1725,1725,1725,0
20241115,124800,52933216,1725,1725,1725,1725,1
20241115,124700,52931491,1720,1720,1720,1720,0
20241115,124600,52931491,1720,1720,1720,1720,0
20241115,124500,52931491,1720,1720,1720,1720,0
20241115,124400,52931491,1720,1720,1720,1720,0
20241115,124300,52931491,1720,1720,1720,1720,759
20241115,124200,51626011,1712,1712,1712,1712,0
20241115,124100,51626011,1712,1712,1712,1712,0
20241115,124000,51626011,1712,1712,1712,1712,0
20241115,123900,51626011,1712,1712,1712,1712,0
20241115,123800,51626011,1712,1712,1712,1712,0
20241115,123700,51626011,1712,1712,1712,1712,0
20241115,123600,51626011,1712,1712,1712,1712,119
20241115,123500,51422283,1712,1712,1712,1712,0
20241115,123400,51422283,1712,1712,1712,1712,0
20241115,123300,51422283,1712,1712,1712,1712,0
20241115,123200,51422283,1712,1712,1712,1712,0
20241115,123100,51422283,1712,1712,1712,1712,0
20241115,123000,51422283,1712,1712,1712,1712,0
20241115,122900,51422283,1712,1712,1712,1712,0
20241115,122800,51422283,1712,1714,1714,1712,187
20241115,122700,51101965,1714,1715,1715,1714,603
20241115,122600,50068336,1720,1720,1720,1720,0
20241115,122500,50068336,1720,1720,1720,1720,0
20241115,122400,50068336,1720,1720,1720,1720,0
20241115,122300,50068336,1720,1720,1720,1720,0
20241115,122200,50068336,1720,1720,1720,1720,1
20241115,122100,50066616,1714,1714,1714,1714,0
20241115,122000,50066616,1714,1714,1714,1714,0
20241115,121900,50066616,1714,1714,1714,1714,0
20241115,121800,50066616,1714,1714,1714,1714,0
20241115,121700,50066616,1714,1714,1714,1714,0
20241115,121600,50066616,1714,1714,1714,1714,0
20241115,121500,50066616,1714,1714,1714,1714,0
20241115,121400,50066616,1714,1714,1714,1714,0
20241115,121300,50066616,1714,1714,1714,1714,0
20241115,121200,50066616,1714,1714,1714,1714,0
20241115,121100,50066616,1714,1714,1714,1714,0
20241115,121000,50066616,1714,1714,1714,1714,0
20241115,120900,50066616,1714,1717,1717,1714,211
20241115,120800,49704851,1717,1717,1717,1717,0
20241115,120700,49704851,1717,1718,1718,1717,187
20241115,120600,49383683,1717,1717,1717,1717,0
20241115,120500,49383683,1717,1717,1717,1717,0
20241115,120400,49383683,1717,1717,1717,1717,0
20241115,120300,49383683,1717,1717,1717,1717,0
20241115,120200,49383683,1717,1717,1717,1717,11
20241115,120100,49364796,1720,1720,1720,1720,0
20241115,120000,49364796,1720,1720,1720,1720,0
20241115,115900,49364796,1720,1720,1720,1720,0
20241115,115800,49364796,1720,1720,1720,1720,6
20241115,115700,49354476,1720,1720,1720,1720,100
20241115,115600,49182476,1720,1720,1720,1720,0
20241115,115500,49182476,1720,1720,1720,1720,0
20241115,115400,49182476,1720,1720,1720,1720,0
20241115,115300,49182476,1720,1720,1720,1720,0
20241115,115200,49182476,1720,1720,1720,1720,0
20241115,115100,49182476,1720,1720,1720,1720,0
20241115,115000,49182476,1720,1720,1720,1720,0
20241115,114900,49182476,1720,1720,1720,1720,0
20241115,114800,49182476,1720,1720,1720,1720,0
20241115,114700,49182476,1720,1720,1720,1720,5
20241115,114600,49173876,1724,1724,1724,1724,0
20241115,114500,49173876,1724,1724,1724,1724,0
20241115,114400,49173876,1724,1724,1724,1724,0
20241115,114300,49173876,1724,1724,1724,1724,0
20241115,114200,49173876,1724,1724,1724,1724,0
20241115,114100,49173876,1724,1724,1724,1724,100
20241115,114000,49001476,1725,1725,1725,1725,0
20241115,113900,49001476,1725,1725,1725,1725,0
20241115,113800,49001476,1725,1725,1725,1725,0
20241115,113700,49001476,1725,1725,1725,1725,0
20241115,113600,49001476,1725,1725,1725,1725,0
20241115,113500,49001476,1725,1725,1725,1725,0
20241115,113400,49001476,1725,1725,1725,1725,0
20241115,113300,49001476,1725,1725,1725,1725,0
20241115,113200,49001476,1725,1725,1725,1725,0
20241115,113100,49001476,1725,1725,1725,1725,0
20241115,113000,49001476,1725,1725,1725,1725,0
20241115,112900,49001476,1725,1725,1725,1725,0
20241115,112800,49001476,1725,1725,1725,1725,0
20241115,112700,49001476,1725,1725,1725,1725,0
20241115,112600,49001476,1725,1725,1725,1725,0
20241115,112500,49001476,1725,1725,1725,1725,0
20241115,112400,49001476,1725,1725,1725,1725,0
20241115,112300,49001476,1725,1718,1725,1718,514
20241115,112200,48118326,1725,1725,1725,1725,250
20241115,112100,47687076,1725,1724,1725,1724,800
20241115,112000,46307212,1723,1723,1723,1723,0
20241115,111900,46307212,1723,1721,1723,1721,2235
20241115,111800,42459220,1714,1720,1720,1714,682
20241115,111700,41286648,1714,1714,1714,1714,0
20241115,111600,41286648,1714,1714,1714,1714,11
20241115,111500,41267794,1715,1715,1715,1715,100
20241115,111400,41096294,1707,1707,1707,1707,0
20241115,111300,41096294,1707,1707,1707,1707,0
20241115,111200,41096294,1707,1707,1707,1707,0
20241115,111100,41096294,1707,1707,1707,1707,0
20241115,111000,41096294,1707,1707,1707,1707,0
20241115,110900,41096294,1707,1707,1707,1707,0
20241115,110800,41096294,1707,1707,1707,1707,0
20241115,110700,41096294,1707,1707,1707,1707,0
20241115,110600,41096294,1707,1707,1707,1707,0
20241115,110500,41096294,1707,1707,1707,1707,0
20241115,110400,41096294,1707,1707,1707,1707,0
20241115,110300,41096294,1707,1707,1707,1707,0
20241115,110200,41096294,1707,1707,1707,1707,0
20241115,110100,41096294,1707,1707,1707,1707,0
20241115,110000,41096294,1707,1708,1708,1707,81
20241115,105900,40958003,1723,1723,1723,1723,0
20241115,105800,40958003,1723,1723,1723,1723,0
20241115,105700,40958003,1723,1723,1723,1723,0
20241115,105600,40958003,1723,1723,1723,1723,0
20241115,105500,40958003,1723,1723,1723,1723,0
20241115,105400,40958003,1723,1723,1723,1723,0
20241115,105300,40958003,1723,1723,1723,1723,0
20241115,105200,40958003,1723,1723,1723,1723,0
20241115,105100,40958003,1723,1720,1723,1720,1190
20241115,105000,38910063,1721,1712,1721,1712,1223
20241115,104900,36806968,1712,1712,1712,1712,0
20241115,104800,36806968,1712,1712,1712,1712,0
20241115,104700,36806968,1712,1712,1712,1712,0
20241115,104600,36806968,1712,1712,1712,1712,0
20241115,104500,36806968,1712,1712,1712,1712,0
20241115,104400,36806968,1712,1712,1712,1712,0
20241115,104300,36806968,1712,1712,1712,1712,0
20241115,104200,36806968,1712,1712,1712,1712,0
20241115,104100,36806968,1712,1712,1712,1712,1
20241115,104000,36805256,1712,1712,1712,1712,0
20241115,103900,36805256,1712,1712,1712,1712,0
20241115,103800,36805256,1712,1712,1712,1712,0
20241115,103700,36805256,1712,1712,1712,1712,0
20241115,103600,36805256,1712,1712,1712,1712,1
20241115,103500,36803544,1699,1699,1699,1699,202
20241115,103400,36460346,1699,1699,1699,1699,500
20241115,103300,35610846,1699,1699,1699,1699,0
20241115,103200,35610846,1699,1699,1699,1699,0
20241115,103100,35610846,1699,1699,1699,1699,0
20241115,103000,35610846,1699,1699,1699,1699,0
20241115,102900,35610846,1699,1699,1699,1699,0
20241115,102800,35610846,1699,1700,1700,1699,112
20241115,102700,35420544,1700,1700,1700,1700,0
20241115,102600,35420544,1700,1700,1700,1700,0
20241115,102500,35420544,1700,1700,1700,1700,0
20241115,102400,35420544,1700,1700,1700,1700,0
20241115,102300,35420544,1700,1700,1700,1700,443
20241115,102200,34667444,1696,1696,1696,1696,0
20241115,102100,34667444,1696,1699,1699,1696,200
20241115,102000,34328235,1699,1699,1699,1699,0
20241115,101900,34328235,1699,1699,1699,1699,200
20241115,101800,33988435,1700,1700,1700,1700,57
20241115,101700,33891535,1700,1700,1700,1700,0
20241115,101600,33891535,1700,1700,1700,1700,43
20241115,101500,33818435,1700,1700,1700,1700,305
20241115,101400,33299935,1712,1700,1712,1700,6
20241115,101300,33289723,1700,1700,1700,1700,1086
20241115,101200,31443523,1701,1701,1701,1701,516
20241115,101100,30565807,1703,1703,1703,1702,876
20241115,101000,29074848,1702,1702,1702,1702,0
20241115,100900,29074848,1702,1702,1702,1702,0
20241115,100800,29074848,1702,1702,1702,1702,0
20241115,100700,29074848,1702,1702,1702,1702,0
20241115,100600,29074848,1702,1702,1702,1702,0
20241115,100500,29074848,1702,1704,1704,1702,608
20241115,100400,28039400,1719,1719,1719,1719,0
20241115,100300,28039400,1719,1719,1719,1719,1
20241115,100200,28037681,1704,1704,1704,1704,21
20241115,100100,28001897,1720,1720,1720,1720,0
20241115,100000,28001897,1720,1720,1720,1720,0
20241115,095900,28001897,1720,1705,1720,1704,442
20241115,095800,27244921,1705,1708,1708,1705,696
20241115,095700,26057704,1721,1720,1721,1720,238
20241115,095600,25648304,1720,1720,1720,1720,0
20241115,095500,25648304,1720,1720,1720,1720,233
20241115,095400,25247544,1720,1720,1720,1720,0
20241115,095300,25247544,1720,1720,1720,1720,233
20241115,095200,24846784,1721,1721,1721,1721,0
20241115,095100,24846784,1721,1720,1721,1720,233
20241115,095000,24446012,1720,1720,1720,1720,200
20241115,094900,24102012,1720,1720,1720,1720,233
20241115,094800,23701252,1720,1720,1720,1720,30
20241115,094700,23649652,1721,1721,1721,1721,232
20241115,094600,23250380,1722,1722,1722,1722,10
20241115,094500,23233160,1722,1721,1722,1721,227
20241115,094400,22842301,1721,1721,1721,1721,0
20241115,094300,22842301,1721,1721,1721,1721,1
20241115,094200,22840580,1703,1703,1703,1703,0
20241115,094100,22840580,1703,1703,1703,1703,0
20241115,094000,22840580,1703,1703,1703,1703,0
20241115,093900,22840580,1703,1703,1703,1703,5
20241115,093800,22832065,1705,1705,1705,1704,283
20241115,093700,22349817,1705,1705,1705,1705,0
20241115,093600,22349817,1705,1706,1706,1705,700
20241115,093500,21156050,1706,1708,1708,1706,881
20241115,093400,19652261,1709,1723,1724,1709,289
20241115,093300,19155814,1710,1710,1710,1710,40
20241115,093200,19087414,1724,1723,1724,1723,166
20241115,093100,18801370,1710,1710,1710,1710,0
20241115,093000,18801370,1710,1723,1724,1710,1167
20241115,092900,16803586,1710,1710,1710,1710,30
20241115,092800,16752286,1724,1724,1724,1724,0
20241115,092700,16752286,1724,1724,1724,1724,165
20241115,092600,16467826,1724,1724,1724,1724,1000
20241115,092500,14743826,1710,1725,1725,1710,265
20241115,092400,14288201,1725,1725,1725,1725,0
20241115,092300,14288201,1725,1710,1725,1709,217
20241115,092200,13914642,1709,1709,1709,1709,200
20241115,092100,13572842,1725,1725,1725,1725,0
20241115,092000,13572842,1725,1725,1725,1725,0
20241115,091900,13572842,1725,1725,1725,1725,0
20241115,091800,13572842,1725,1725,1725,1725,5
20241115,091700,13564217,1725,1725,1725,1725,0
20241115,091600,13564217,1725,1725,1725,1725,545
20241115,091500,12624092,1728,1728,1728,1728,1200
20241115,091400,10550492,1728,1728,1728,1728,231
20241115,091300,10151324,1703,1706,1706,1703,1826
20241115,091200,7040570,1704,1705,1705,1704,1317
20241115,091100,4795090,1710,1715,1715,1710,888
20241115,091000,3274670,1715,1720,1722,1715,1041
20241115,090900,1486828,1720,1722,1722,1720,410
20241115,090800,781128,1723,1723,1723,1723,0
20241115,090700,781128,1723,1723,1723,1723,0
20241115,090600,781128,1723,1723,1723,1723,0
20241115,090500,781128,1723,1723,1723,1723,0
20241115,090400,781128,1723,1723,1723,1723,0
20241115,090300,781128,1723,1723,1723,1723,100
20241115,090200,608828,1729,1729,1729,1729,50
20241115,090100,522378,1729,1725,1729,1725,2
20241115,090000,518924,1724,1724,1724,1724,301