KissMeData/052770/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,193200,408034278,1370,1370,1370,1370,6202
20231115,193100,408034278,1370,1370,1370,1370,0
20231115,193000,408034278,1370,1370,1370,1370,0
20231115,192900,408034278,1370,1370,1370,1370,0
20231115,192800,408034278,1370,1370,1370,1370,0
20231115,192700,408034278,1370,1370,1370,1370,0
20231115,192600,408034278,1370,1370,1370,1370,0
20231115,192500,408034278,1370,1370,1370,1370,0
20231115,192400,408034278,1370,1370,1370,1370,0
20231115,192300,408034278,1370,1370,1370,1370,0
20231115,192200,408034278,1370,1370,1370,1370,0
20231115,192100,408034278,1370,1370,1370,1370,0
20231115,192000,408034278,1370,1370,1370,1370,0
20231115,191900,408034278,1370,1370,1370,1370,0
20231115,191800,408034278,1370,1370,1370,1370,0
20231115,191700,408034278,1370,1370,1370,1370,0
20231115,191600,408034278,1370,1370,1370,1370,0
20231115,191500,408034278,1370,1370,1370,1370,0
20231115,191400,408034278,1370,1370,1370,1370,0
20231115,191300,408034278,1370,1370,1370,1370,0
20231115,191200,408034278,1370,1370,1370,1370,0
20231115,191100,408034278,1370,1370,1370,1370,0
20231115,191000,408034278,1370,1370,1370,1370,0
20231115,190900,408034278,1370,1370,1370,1370,0
20231115,190800,408034278,1370,1370,1370,1370,0
20231115,190700,408034278,1370,1370,1370,1370,0
20231115,190600,408034278,1370,1370,1370,1370,0
20231115,190500,408034278,1370,1370,1370,1370,0
20231115,190400,408034278,1370,1370,1370,1370,0
20231115,190300,408034278,1370,1370,1370,1370,0
20231115,190200,408034278,1370,1370,1370,1370,6202
20231115,190100,408034278,1370,1370,1370,1370,0
20231115,190000,408034278,1370,1370,1370,1370,0
20231115,185900,408034278,1370,1370,1370,1370,0
20231115,185800,408034278,1370,1370,1370,1370,0
20231115,185700,408034278,1370,1370,1370,1370,0
20231115,185600,408034278,1370,1370,1370,1370,0
20231115,185500,408034278,1370,1370,1370,1370,0
20231115,185400,408034278,1370,1370,1370,1370,0
20231115,185300,408034278,1370,1370,1370,1370,0
20231115,185200,408034278,1370,1370,1370,1370,0
20231115,185100,408034278,1370,1370,1370,1370,0
20231115,185000,408034278,1370,1370,1370,1370,0
20231115,184900,408034278,1370,1370,1370,1370,0
20231115,184800,408034278,1370,1370,1370,1370,0
20231115,184700,408034278,1370,1370,1370,1370,0
20231115,184600,408034278,1370,1370,1370,1370,0
20231115,184500,408034278,1370,1370,1370,1370,0
20231115,184400,408034278,1370,1370,1370,1370,0
20231115,184300,408034278,1370,1370,1370,1370,0
20231115,184200,408034278,1370,1370,1370,1370,0
20231115,184100,408034278,1370,1370,1370,1370,0
20231115,184000,408034278,1370,1370,1370,1370,0
20231115,183900,408034278,1370,1370,1370,1370,0
20231115,183800,408034278,1370,1370,1370,1370,0
20231115,183700,408034278,1370,1370,1370,1370,0
20231115,183600,408034278,1370,1370,1370,1370,0
20231115,183500,408034278,1370,1370,1370,1370,0
20231115,183400,408034278,1370,1370,1370,1370,0
20231115,183300,408034278,1370,1370,1370,1370,0
20231115,183200,408034278,1370,1370,1370,1370,6202
20231115,183100,408034278,1370,1370,1370,1370,0
20231115,183000,408034278,1370,1370,1370,1370,0
20231115,182900,408034278,1370,1370,1370,1370,0
20231115,182800,408034278,1370,1370,1370,1370,0
20231115,182700,408034278,1370,1370,1370,1370,0
20231115,182600,408034278,1370,1370,1370,1370,0
20231115,182500,408034278,1370,1370,1370,1370,0
20231115,182400,408034278,1370,1370,1370,1370,0
20231115,182300,408034278,1370,1370,1370,1370,0
20231115,182200,408034278,1370,1370,1370,1370,0
20231115,182100,408034278,1370,1370,1370,1370,0
20231115,182000,408034278,1370,1370,1370,1370,0
20231115,181900,408034278,1370,1370,1370,1370,0
20231115,181800,408034278,1370,1370,1370,1370,0
20231115,181700,408034278,1370,1370,1370,1370,0
20231115,181600,408034278,1370,1370,1370,1370,0
20231115,181500,408034278,1370,1370,1370,1370,0
20231115,181400,408034278,1370,1370,1370,1370,0
20231115,181300,408034278,1370,1370,1370,1370,0
20231115,181200,408034278,1370,1370,1370,1370,0
20231115,181100,408034278,1370,1370,1370,1370,0
20231115,181000,408034278,1370,1370,1370,1370,0
20231115,180900,408034278,1370,1370,1370,1370,0
20231115,180800,408034278,1370,1370,1370,1370,0
20231115,180700,408034278,1370,1370,1370,1370,0
20231115,180600,408034278,1370,1370,1370,1370,0
20231115,180500,408034278,1370,1370,1370,1370,0
20231115,180400,408034278,1370,1370,1370,1370,0
20231115,180300,408034278,1370,1370,1370,1370,0
20231115,180200,408034278,1370,1370,1370,1370,6202
20231115,180100,408034278,1370,1370,1370,1370,0
20231115,180000,408034278,1370,1370,1370,1370,0
20231115,175900,408034278,1370,1370,1370,1370,0
20231115,175800,408034278,1370,1370,1370,1370,0
20231115,175700,408034278,1370,1370,1370,1370,0
20231115,175600,408034278,1370,1370,1370,1370,0
20231115,175500,408034278,1370,1370,1370,1370,0
20231115,175400,408034278,1370,1370,1370,1370,0
20231115,175300,408034278,1370,1370,1370,1370,0
20231115,175200,408034278,1370,1370,1370,1370,0
20231115,175100,408034278,1370,1370,1370,1370,0
20231115,175000,408034278,1370,1370,1370,1370,0
20231115,174900,408034278,1370,1370,1370,1370,0
20231115,174800,408034278,1370,1370,1370,1370,0
20231115,174700,408034278,1370,1370,1370,1370,0
20231115,174600,408034278,1370,1370,1370,1370,0
20231115,174500,408034278,1370,1370,1370,1370,0
20231115,174400,408034278,1370,1370,1370,1370,0
20231115,174300,408034278,1370,1370,1370,1370,0
20231115,174200,408034278,1370,1370,1370,1370,0
20231115,174100,408034278,1370,1370,1370,1370,0
20231115,174000,408034278,1370,1370,1370,1370,0
20231115,173900,408034278,1370,1370,1370,1370,0
20231115,173800,408034278,1370,1370,1370,1370,0
20231115,173700,408034278,1370,1370,1370,1370,0
20231115,173600,408034278,1370,1370,1370,1370,0
20231115,173500,408034278,1370,1370,1370,1370,0
20231115,173400,408034278,1370,1370,1370,1370,0
20231115,173300,408034278,1370,1370,1370,1370,0
20231115,173200,408034278,1370,1370,1370,1370,6202
20231115,173100,408034278,1370,1370,1370,1370,0
20231115,173000,408034278,1370,1370,1370,1370,0
20231115,172900,408034278,1370,1370,1370,1370,0
20231115,172800,408034278,1370,1370,1370,1370,0
20231115,172700,408034278,1370,1370,1370,1370,0
20231115,172600,408034278,1370,1370,1370,1370,0
20231115,172500,408034278,1370,1370,1370,1370,0
20231115,172400,408034278,1370,1370,1370,1370,0
20231115,172300,408034278,1370,1370,1370,1370,0
20231115,172200,408034278,1370,1370,1370,1370,0
20231115,172100,408034278,1370,1370,1370,1370,0
20231115,172000,408034278,1370,1370,1370,1370,0
20231115,171900,408034278,1370,1370,1370,1370,0
20231115,171800,408034278,1370,1370,1370,1370,0
20231115,171700,408034278,1370,1370,1370,1370,0
20231115,171600,408034278,1370,1370,1370,1370,0
20231115,171500,408034278,1370,1370,1370,1370,0
20231115,171400,408034278,1370,1370,1370,1370,0
20231115,171300,408034278,1370,1370,1370,1370,0
20231115,171200,408034278,1370,1370,1370,1370,0
20231115,171100,408034278,1370,1370,1370,1370,0
20231115,171000,408034278,1370,1370,1370,1370,0
20231115,170900,408034278,1370,1370,1370,1370,0
20231115,170800,408034278,1370,1370,1370,1370,0
20231115,170700,408034278,1370,1370,1370,1370,0
20231115,170600,408034278,1370,1370,1370,1370,0
20231115,170500,408034278,1370,1370,1370,1370,0
20231115,170400,408034278,1370,1370,1370,1370,0
20231115,170300,408034278,1370,1370,1370,1370,0
20231115,170200,408034278,1370,1370,1370,1370,6202
20231115,170100,408034278,1370,1370,1370,1370,0
20231115,170000,408034278,1370,1370,1370,1370,0
20231115,165900,408034278,1370,1370,1370,1370,0
20231115,165800,408034278,1370,1370,1370,1370,0
20231115,165700,408034278,1370,1370,1370,1370,0
20231115,165600,408034278,1370,1370,1370,1370,0
20231115,165500,408034278,1370,1370,1370,1370,0
20231115,165400,408034278,1370,1370,1370,1370,0
20231115,165300,408034278,1370,1370,1370,1370,0
20231115,165200,408034278,1370,1370,1370,1370,0
20231115,165100,408034278,1370,1370,1370,1370,0
20231115,165000,408034278,1370,1370,1370,1370,0
20231115,164900,408034278,1370,1370,1370,1370,0
20231115,164800,408034278,1370,1370,1370,1370,0
20231115,164700,408034278,1370,1370,1370,1370,0
20231115,164600,408034278,1370,1370,1370,1370,0
20231115,164500,408034278,1370,1370,1370,1370,0
20231115,164400,408034278,1370,1370,1370,1370,0
20231115,164300,408034278,1370,1370,1370,1370,0
20231115,164200,408034278,1370,1370,1370,1370,0
20231115,164100,408034278,1370,1370,1370,1370,0
20231115,164000,408034278,1370,1370,1370,1370,0
20231115,163900,408034278,1370,1370,1370,1370,0
20231115,163800,408034278,1370,1370,1370,1370,0
20231115,163700,408034278,1370,1370,1370,1370,0
20231115,163600,408034278,1370,1370,1370,1370,0
20231115,163500,408034278,1370,1370,1370,1370,0
20231115,163400,408034278,1370,1370,1370,1370,0
20231115,163300,408034278,1370,1370,1370,1370,0
20231115,163200,408034278,1370,1370,1370,1370,6202
20231115,163100,408034278,1370,1370,1370,1370,0
20231115,163000,408034278,1370,1370,1370,1370,0
20231115,162900,408034278,1370,1370,1370,1370,0
20231115,162800,408034278,1370,1370,1370,1370,0
20231115,162700,408034278,1370,1370,1370,1370,0
20231115,162600,408034278,1370,1370,1370,1370,0
20231115,162500,408034278,1370,1370,1370,1370,0
20231115,162400,408034278,1370,1370,1370,1370,0
20231115,162300,408034278,1370,1370,1370,1370,0
20231115,162200,408034278,1370,1370,1370,1370,0
20231115,162100,408034278,1370,1370,1370,1370,0
20231115,162000,408034278,1370,1370,1370,1370,0
20231115,161900,408034278,1370,1370,1370,1370,0
20231115,161800,408034278,1370,1370,1370,1370,0
20231115,161700,408034278,1370,1370,1370,1370,0
20231115,161600,408034278,1370,1370,1370,1370,0
20231115,161500,408034278,1370,1370,1370,1370,0
20231115,161400,408034278,1370,1370,1370,1370,0
20231115,161300,408034278,1370,1370,1370,1370,0
20231115,161200,408034278,1370,1370,1370,1370,0
20231115,161100,408034278,1370,1370,1370,1370,0
20231115,161000,408034278,1370,1370,1370,1370,0
20231115,160900,408034278,1370,1370,1370,1370,0
20231115,160800,408034278,1370,1370,1370,1370,0
20231115,160700,408034278,1370,1370,1370,1370,0
20231115,160600,408034278,1370,1370,1370,1370,0
20231115,160500,408034278,1370,1370,1370,1370,0
20231115,160400,408034278,1370,1370,1370,1370,0
20231115,160300,408034278,1370,1370,1370,1370,0
20231115,160200,408034278,1370,1370,1370,1370,6202
20231115,160100,408034278,1370,1370,1370,1370,0
20231115,160000,408034278,1370,1370,1370,1370,0
20231115,155900,408034278,1370,1370,1370,1370,0
20231115,155800,408034278,1370,1370,1370,1370,0
20231115,155700,408034278,1370,1370,1370,1370,0
20231115,155600,408034278,1370,1370,1370,1370,0
20231115,155500,408034278,1370,1370,1370,1370,0
20231115,155400,408034278,1370,1370,1370,1370,0
20231115,155300,408034278,1370,1370,1370,1370,0
20231115,155200,408034278,1370,1370,1370,1370,0
20231115,155100,408034278,1370,1370,1370,1370,0
20231115,155000,408034278,1370,1370,1370,1370,0
20231115,154900,408034278,1370,1370,1370,1370,0
20231115,154800,408034278,1370,1370,1370,1370,0
20231115,154700,408034278,1370,1370,1370,1370,0
20231115,154600,408034278,1370,1370,1370,1370,0
20231115,154500,408034278,1370,1370,1370,1370,0
20231115,154400,408034278,1370,1370,1370,1370,0
20231115,154300,408034278,1370,1370,1370,1370,0
20231115,154200,408034278,1370,1370,1370,1370,0
20231115,154100,408034278,1370,1370,1370,1370,0
20231115,154000,408034278,1370,1370,1370,1370,0
20231115,153900,408034278,1370,1370,1370,1370,0
20231115,153800,408034278,1370,1370,1370,1370,0
20231115,153700,408034278,1370,1370,1370,1370,0
20231115,153600,408034278,1370,1370,1370,1370,0
20231115,153500,408034278,1370,1370,1370,1370,0
20231115,153400,408034278,1370,1370,1370,1370,0
20231115,153300,408034278,1370,1370,1370,1370,0
20231115,153200,408034278,1370,1370,1370,1370,6202
20231115,153100,408034278,1370,1370,1370,1370,0
20231115,153000,408034278,1370,1370,1370,1370,6202
20231115,152900,399537538,1370,1370,1370,1370,0
20231115,152800,399537538,1370,1370,1370,1370,0
20231115,152700,399537538,1370,1370,1370,1370,0
20231115,152600,399537538,1370,1370,1370,1370,0
20231115,152500,399537538,1370,1370,1370,1370,0
20231115,152400,399537538,1370,1370,1370,1370,0
20231115,152300,399537538,1370,1370,1370,1370,0
20231115,152200,399537538,1370,1370,1370,1370,0
20231115,152100,399537538,1370,1370,1370,1370,0
20231115,152000,399537538,1370,1370,1370,1370,0
20231115,151900,399537538,1370,1370,1370,1370,0
20231115,151800,399537538,1370,1370,1370,1370,0
20231115,151700,399537538,1370,1370,1370,1370,650
20231115,151600,398647038,1375,1375,1375,1375,0
20231115,151500,398647038,1375,1375,1375,1370,2121
20231115,151400,395733738,1370,1370,1370,1370,1
20231115,151300,395732368,1370,1370,1370,1370,79
20231115,151200,395624138,1366,1366,1366,1366,0
20231115,151100,395624138,1366,1366,1366,1366,411
20231115,151000,395062712,1361,1361,1361,1361,0
20231115,150900,395062712,1361,1361,1361,1361,0
20231115,150800,395062712,1361,1361,1361,1361,0
20231115,150700,395062712,1361,1361,1361,1361,0
20231115,150600,395062712,1361,1361,1361,1361,978
20231115,150500,393731654,1361,1362,1362,1361,1023
20231115,150400,392339348,1362,1362,1362,1362,10
20231115,150300,392325728,1362,1362,1362,1362,0
20231115,150200,392325728,1362,1362,1362,1362,0
20231115,150100,392325728,1362,1362,1362,1362,0
20231115,150000,392325728,1362,1362,1362,1362,0
20231115,145900,392325728,1362,1362,1362,1362,0
20231115,145800,392325728,1362,1362,1362,1362,0
20231115,145700,392325728,1362,1362,1362,1362,0
20231115,145600,392325728,1362,1362,1362,1362,0
20231115,145500,392325728,1362,1360,1362,1360,581
20231115,145400,391535420,1359,1359,1359,1359,54
20231115,145300,391462034,1359,1359,1359,1359,50
20231115,145200,391394084,1359,1359,1359,1359,0
20231115,145100,391394084,1359,1359,1359,1359,0
20231115,145000,391394084,1359,1366,1366,1359,2094
20231115,144900,388534208,1370,1371,1372,1370,3844
20231115,144800,383263788,1371,1371,1371,1371,472
20231115,144700,382616676,1372,1372,1372,1372,0
20231115,144600,382616676,1372,1372,1372,1372,0
20231115,144500,382616676,1372,1371,1372,1371,1506
20231115,144400,380551443,1371,1371,1371,1371,0
20231115,144300,380551443,1371,1381,1381,1371,14601
20231115,144200,360388475,1381,1381,1381,1381,2000
20231115,144100,357626475,1384,1384,1384,1384,0
20231115,144000,357626475,1384,1384,1384,1384,0
20231115,143900,357626475,1384,1382,1384,1381,1767
20231115,143800,355186221,1384,1384,1384,1384,0
20231115,143700,355186221,1384,1384,1384,1384,0
20231115,143600,355186221,1384,1384,1384,1384,1
20231115,143500,355184837,1381,1381,1381,1381,1000
20231115,143400,353803837,1381,1381,1381,1381,2
20231115,143300,353801075,1375,1375,1375,1375,0
20231115,143200,353801075,1375,1379,1379,1375,6000
20231115,143100,345544124,1385,1385,1385,1385,0
20231115,143000,345544124,1385,1385,1385,1385,0
20231115,142900,345544124,1385,1380,1385,1380,5874
20231115,142800,337437993,1380,1378,1380,1378,4000
20231115,142700,331919003,1375,1375,1375,1375,3000
20231115,142600,327794003,1380,1380,1380,1380,0
20231115,142500,327794003,1380,1380,1380,1380,4000
20231115,142400,322274003,1376,1376,1376,1376,0
20231115,142300,322274003,1376,1375,1376,1375,2985
20231115,142200,318167439,1369,1369,1369,1369,1000
20231115,142100,316798439,1369,1369,1369,1369,0
20231115,142000,316798439,1369,1369,1369,1369,3317
20231115,141900,312257466,1372,1372,1372,1372,1000
20231115,141800,310885466,1372,1370,1372,1370,576
20231115,141700,310095935,1369,1369,1369,1369,300
20231115,141600,309685235,1372,1369,1372,1369,3320
20231115,141500,305139105,1372,1372,1372,1372,0
20231115,141400,305139105,1372,1372,1372,1372,0
20231115,141300,305139105,1372,1370,1372,1370,7
20231115,141200,305129513,1369,1370,1370,1368,630
20231115,141100,304267637,1370,1370,1370,1370,27
20231115,141000,304230647,1370,1370,1370,1370,1
20231115,140900,304229277,1371,1379,1379,1371,5000
20231115,140800,297372905,1379,1379,1379,1379,152
20231115,140700,297163297,1382,1382,1382,1382,275
20231115,140600,296783247,1382,1382,1382,1382,152
20231115,140500,296573183,1382,1382,1382,1382,151
20231115,140400,296364501,1382,1382,1382,1382,0
20231115,140300,296364501,1382,1382,1382,1382,227
20231115,140200,296050787,1371,1373,1373,1371,3587
20231115,140100,291132814,1383,1383,1383,1383,151
20231115,140000,290923981,1383,1383,1383,1383,0
20231115,135900,290923981,1383,1383,1383,1383,152
20231115,135800,290713765,1383,1383,1383,1383,0
20231115,135700,290713765,1383,1383,1383,1383,151
20231115,135600,290504932,1371,1389,1389,1371,5594
20231115,135500,282781008,1397,1395,1397,1395,9999
20231115,135400,268813938,1397,1397,1397,1397,0
20231115,135300,268813938,1397,1390,1397,1390,156
20231115,135200,268596041,1398,1398,1398,1398,152
20231115,135100,268383545,1392,1388,1392,1388,110
20231115,135000,268230433,1388,1392,1392,1388,154
20231115,134900,268016077,1388,1390,1390,1388,348
20231115,134800,267532653,1391,1391,1391,1391,152
20231115,134700,267321221,1392,1392,1392,1392,0
20231115,134600,267321221,1392,1392,1392,1392,151
20231115,134500,267111029,1385,1385,1385,1385,161
20231115,134400,266888044,1390,1390,1390,1390,152
20231115,134300,266676764,1373,1373,1373,1373,1
20231115,134200,266675391,1373,1407,1407,1373,4756
20231115,134100,260022195,1408,1408,1408,1408,163
20231115,134000,259792691,1407,1400,1407,1399,5746
20231115,133900,251746261,1400,1381,1402,1381,42792
20231115,133800,192428657,1381,1374,1381,1374,2290
20231115,133700,189274976,1374,1373,1376,1373,532
20231115,133600,188543805,1373,1366,1373,1366,1718
20231115,133500,186195203,1367,1372,1372,1367,2886
20231115,133400,182247426,1372,1366,1372,1366,1692
20231115,133300,179930860,1365,1361,1365,1361,155
20231115,133200,179719593,1360,1360,1360,1360,7044
20231115,133100,170139753,1360,1356,1360,1356,4168
20231115,133000,164471883,1355,1354,1355,1354,10391
20231115,132900,150392464,1354,1349,1354,1349,9153
20231115,132800,138026654,1350,1350,1350,1350,0
20231115,132700,138026654,1350,1342,1350,1342,161
20231115,132600,137809384,1342,1350,1350,1342,153
20231115,132500,137602842,1351,1351,1351,1351,0
20231115,132400,137602842,1351,1351,1351,1351,161
20231115,132300,137385331,1351,1351,1351,1351,85
20231115,132200,137270496,1351,1351,1351,1351,100
20231115,132100,137135396,1351,1351,1351,1351,850
20231115,132000,135987046,1351,1346,1351,1346,1392
20231115,131900,134110478,1345,1340,1345,1340,322
20231115,131800,133677940,1340,1339,1340,1339,1112
20231115,131700,132187974,1339,1339,1339,1339,0
20231115,131600,132187974,1339,1339,1339,1339,151
20231115,131500,131985785,1336,1336,1336,1336,500
20231115,131400,131317785,1339,1339,1339,1339,152
20231115,131300,131114257,1340,1337,1340,1337,2544
20231115,131200,127711579,1339,1339,1339,1339,0
20231115,131100,127711579,1339,1339,1339,1339,152
20231115,131000,127508051,1339,1339,1339,1339,0
20231115,130900,127508051,1339,1322,1340,1322,5151
20231115,130800,120620757,1318,1318,1318,1318,0
20231115,130700,120620757,1318,1318,1318,1318,0
20231115,130600,120620757,1318,1318,1318,1318,0
20231115,130500,120620757,1318,1318,1318,1318,0
20231115,130400,120620757,1318,1318,1318,1318,0
20231115,130300,120620757,1318,1318,1318,1318,1000
20231115,130200,119302757,1318,1318,1318,1318,11
20231115,130100,119288259,1322,1322,1322,1322,0
20231115,130000,119288259,1322,1322,1322,1322,0
20231115,125900,119288259,1322,1322,1322,1322,0
20231115,125800,119288259,1322,1322,1322,1322,1206
20231115,125700,117693927,1322,1322,1322,1322,0
20231115,125600,117693927,1322,1322,1322,1322,0
20231115,125500,117693927,1322,1322,1322,1322,0
20231115,125400,117693927,1322,1322,1322,1322,0
20231115,125300,117693927,1322,1322,1322,1322,0
20231115,125200,117693927,1322,1322,1322,1322,0
20231115,125100,117693927,1322,1322,1322,1322,0
20231115,125000,117693927,1322,1322,1322,1322,0
20231115,124900,117693927,1322,1320,1322,1320,735
20231115,124800,116722487,1317,1317,1317,1317,700
20231115,124700,115800587,1316,1316,1316,1316,5000
20231115,124600,109220587,1316,1316,1316,1316,0
20231115,124500,109220587,1316,1316,1316,1316,1000
20231115,124400,107904587,1317,1317,1317,1317,0
20231115,124300,107904587,1317,1317,1317,1317,0
20231115,124200,107904587,1317,1317,1317,1317,0
20231115,124100,107904587,1317,1316,1317,1316,3143
20231115,124000,103768344,1316,1316,1316,1316,1198
20231115,123900,102191776,1316,1316,1316,1316,0
20231115,123800,102191776,1316,1316,1316,1316,0
20231115,123700,102191776,1316,1316,1316,1316,1
20231115,123600,102190460,1316,1316,1316,1316,12
20231115,123500,102174668,1317,1317,1317,1317,0
20231115,123400,102174668,1317,1317,1317,1317,0
20231115,123300,102174668,1317,1317,1317,1317,0
20231115,123200,102174668,1317,1317,1317,1317,0
20231115,123100,102174668,1317,1317,1317,1317,0
20231115,123000,102174668,1317,1317,1317,1317,0
20231115,122900,102174668,1317,1317,1317,1317,0
20231115,122800,102174668,1317,1317,1317,1317,0
20231115,122700,102174668,1317,1317,1317,1317,0
20231115,122600,102174668,1317,1317,1317,1317,100
20231115,122500,102042968,1317,1317,1317,1317,5
20231115,122400,102036383,1317,1317,1317,1317,54
20231115,122300,101965265,1317,1317,1317,1317,10
20231115,122200,101952095,1316,1316,1316,1316,0
20231115,122100,101952095,1316,1316,1316,1316,100
20231115,122000,101820495,1316,1316,1316,1316,0
20231115,121900,101820495,1316,1316,1316,1316,5
20231115,121800,101813915,1316,1316,1316,1316,0
20231115,121700,101813915,1316,1316,1316,1316,0
20231115,121600,101813915,1316,1316,1316,1316,1
20231115,121500,101812599,1316,1316,1316,1316,0
20231115,121400,101812599,1316,1316,1316,1316,0
20231115,121300,101812599,1316,1316,1316,1316,0
20231115,121200,101812599,1316,1316,1316,1316,0
20231115,121100,101812599,1316,1316,1316,1316,0
20231115,121000,101812599,1316,1316,1316,1316,0
20231115,120900,101812599,1316,1316,1316,1316,0
20231115,120800,101812599,1316,1316,1316,1316,0
20231115,120700,101812599,1316,1316,1316,1316,227
20231115,120600,101513867,1317,1317,1317,1317,2
20231115,120500,101511233,1317,1317,1317,1317,560
20231115,120400,100773713,1317,1317,1317,1317,0
20231115,120300,100773713,1317,1317,1317,1317,0
20231115,120200,100773713,1317,1317,1317,1317,0
20231115,120100,100773713,1317,1317,1317,1317,51
20231115,120000,100706546,1317,1317,1317,1317,0
20231115,115900,100706546,1317,1317,1317,1317,2
20231115,115800,100703912,1315,1315,1315,1315,0
20231115,115700,100703912,1315,1315,1315,1315,0
20231115,115600,100703912,1315,1315,1315,1315,0
20231115,115500,100703912,1315,1315,1315,1315,0
20231115,115400,100703912,1315,1315,1315,1315,0
20231115,115300,100703912,1315,1315,1315,1315,0
20231115,115200,100703912,1315,1315,1315,1315,0
20231115,115100,100703912,1315,1315,1315,1315,0
20231115,115000,100703912,1315,1315,1315,1315,0
20231115,114900,100703912,1315,1315,1315,1315,0
20231115,114800,100703912,1315,1315,1315,1315,0
20231115,114700,100703912,1315,1315,1315,1315,0
20231115,114600,100703912,1315,1315,1315,1315,0
20231115,114500,100703912,1315,1315,1315,1315,0
20231115,114400,100703912,1315,1315,1315,1315,0
20231115,114300,100703912,1315,1315,1315,1315,0
20231115,114200,100703912,1315,1315,1315,1315,0
20231115,114100,100703912,1315,1315,1315,1315,0
20231115,114000,100703912,1315,1315,1315,1315,0
20231115,113900,100703912,1315,1315,1315,1315,0
20231115,113800,100703912,1315,1315,1315,1315,0
20231115,113700,100703912,1315,1315,1315,1315,0
20231115,113600,100703912,1315,1315,1315,1315,0
20231115,113500,100703912,1315,1315,1315,1315,63
20231115,113400,100621067,1314,1314,1314,1314,0
20231115,113300,100621067,1314,1314,1314,1314,1
20231115,113200,100619753,1315,1315,1315,1315,0
20231115,113100,100619753,1315,1315,1315,1315,3
20231115,113000,100615808,1315,1317,1317,1315,45
20231115,112900,100556623,1317,1317,1317,1317,0
20231115,112800,100556623,1317,1317,1317,1317,7
20231115,112700,100547404,1317,1317,1317,1317,100
20231115,112600,100415704,1317,1317,1317,1317,0
20231115,112500,100415704,1317,1315,1317,1314,1083
20231115,112400,98992588,1314,1315,1315,1314,6
20231115,112300,98984699,1317,1317,1317,1317,50
20231115,112200,98918849,1317,1317,1317,1317,0
20231115,112100,98918849,1317,1317,1317,1317,3
20231115,112000,98914898,1317,1317,1317,1317,0
20231115,111900,98914898,1317,1317,1317,1317,6
20231115,111800,98906996,1317,1316,1317,1316,50
20231115,111700,98841168,1315,1315,1315,1315,0
20231115,111600,98841168,1315,1315,1315,1315,0
20231115,111500,98841168,1315,1315,1315,1315,0
20231115,111400,98841168,1315,1317,1317,1315,428
20231115,111300,98277592,1317,1317,1317,1317,1516
20231115,111200,96281020,1317,1317,1317,1317,0
20231115,111100,96281020,1317,1317,1317,1317,1
20231115,111000,96279703,1313,1313,1313,1313,0
20231115,110900,96279703,1313,1313,1313,1313,0
20231115,110800,96279703,1313,1313,1313,1313,0
20231115,110700,96279703,1313,1313,1313,1313,0
20231115,110600,96279703,1313,1313,1313,1313,0
20231115,110500,96279703,1313,1313,1313,1313,0
20231115,110400,96279703,1313,1313,1313,1313,0
20231115,110300,96279703,1313,1313,1313,1313,0
20231115,110200,96279703,1313,1313,1313,1313,0
20231115,110100,96279703,1313,1313,1313,1313,0
20231115,110000,96279703,1313,1313,1313,1313,0
20231115,105900,96279703,1313,1313,1313,1313,0
20231115,105800,96279703,1313,1314,1314,1313,348
20231115,105700,95822777,1315,1315,1315,1315,0
20231115,105600,95822777,1315,1315,1315,1315,0
20231115,105500,95822777,1315,1315,1315,1315,462
20231115,105400,95215247,1315,1315,1315,1315,100
20231115,105300,95083747,1315,1315,1315,1315,2020
20231115,105200,92427447,1315,1315,1315,1315,0
20231115,105100,92427447,1315,1315,1315,1315,275
20231115,105000,92065822,1315,1319,1319,1315,4224
20231115,104900,86503552,1319,1319,1319,1319,0
20231115,104800,86503552,1319,1319,1319,1319,0
20231115,104700,86503552,1319,1319,1319,1319,0
20231115,104600,86503552,1319,1319,1319,1319,0
20231115,104500,86503552,1319,1319,1319,1319,0
20231115,104400,86503552,1319,1319,1320,1319,591
20231115,104300,85724003,1319,1319,1319,1319,0
20231115,104200,85724003,1319,1319,1319,1319,111
20231115,104100,85577594,1320,1320,1320,1320,134
20231115,104000,85400714,1321,1330,1330,1321,27
20231115,103900,85365002,1321,1324,1324,1321,295
20231115,103800,84975088,1325,1330,1330,1325,741
20231115,103700,83992748,1330,1335,1335,1330,283
20231115,103600,83615766,1337,1337,1337,1337,13
20231115,103500,83598385,1337,1337,1337,1337,0
20231115,103400,83598385,1337,1337,1337,1337,181
20231115,103300,83356388,1337,1336,1337,1336,342
20231115,103200,82899386,1336,1335,1336,1335,427
20231115,103100,82329251,1334,1334,1334,1334,90
20231115,103000,82209191,1334,1334,1334,1334,1680
20231115,102900,79968071,1334,1334,1334,1334,180
20231115,102800,79727951,1334,1334,1334,1334,181
20231115,102700,79486497,1334,1333,1334,1333,1580
20231115,102600,77380267,1333,1333,1333,1333,180
20231115,102500,77140327,1333,1333,1333,1333,90
20231115,102400,77020357,1333,1333,1333,1333,180
20231115,102300,76780417,1333,1333,1333,1333,180
20231115,102200,76540477,1333,1333,1333,1333,181
20231115,102100,76299204,1333,1333,1333,1323,225
20231115,102000,75999729,1326,1326,1326,1323,542
20231115,101900,75281172,1326,1333,1333,1326,93
20231115,101800,75157224,1333,1333,1333,1333,180
20231115,101700,74917284,1333,1333,1333,1326,183
20231115,101600,74673366,1334,1334,1334,1334,181
20231115,101500,74431912,1334,1334,1334,1334,180
20231115,101400,74191792,1326,1334,1334,1326,185
20231115,101300,73945042,1334,1335,1335,1334,180
20231115,101200,73704832,1335,1335,1335,1335,140
20231115,101100,73517932,1335,1335,1335,1335,180
20231115,101000,73277632,1335,1335,1335,1335,256
20231115,100900,72935872,1335,1335,1335,1335,180
20231115,100800,72695572,1335,1335,1335,1335,180
20231115,100700,72455272,1335,1325,1335,1325,734
20231115,100600,71481822,1325,1327,1327,1325,1356
20231115,100500,69684622,1336,1336,1336,1336,180
20231115,100400,69444142,1336,1336,1336,1336,181
20231115,100300,69202326,1337,1327,1337,1327,1777
20231115,100200,66843347,1327,1337,1337,1327,403
20231115,100100,66307666,1337,1327,1337,1326,2167
20231115,100000,63431567,1336,1336,1336,1336,480
20231115,095900,62790287,1335,1335,1335,1335,90
20231115,095800,62670137,1326,1326,1326,1326,271
20231115,095700,62310791,1326,1337,1337,1326,2313
20231115,095600,59242590,1337,1337,1337,1337,180
20231115,095500,59001930,1338,1337,1338,1337,180
20231115,095400,58761180,1337,1338,1338,1337,180
20231115,095300,58520430,1330,1339,1339,1330,2090
20231115,095200,55736630,1339,1339,1339,1339,184
20231115,095100,55490254,1339,1339,1339,1336,1205
20231115,095000,53879834,1340,1340,1340,1340,180
20231115,094900,53638634,1340,1340,1340,1340,180
20231115,094800,53397434,1340,1340,1340,1340,180
20231115,094700,53156234,1340,1340,1340,1340,181
20231115,094600,52913694,1340,1339,1340,1339,266
20231115,094500,52557366,1340,1339,1340,1339,180
20231115,094400,52316256,1340,1339,1340,1339,180
20231115,094300,52075146,1339,1339,1339,1339,180
20231115,094200,51834126,1339,1339,1339,1339,180
20231115,094100,51593106,1338,1338,1338,1338,181
20231115,094000,51350928,1338,1338,1338,1338,90
20231115,093900,51230508,1338,1338,1338,1338,180
20231115,093800,50989668,1339,1337,1339,1330,368
20231115,093700,50498788,1337,1335,1337,1335,274
20231115,093600,50132638,1337,1336,1337,1336,180
20231115,093500,49892068,1336,1339,1340,1336,237
20231115,093400,49575032,1340,1320,1340,1320,996
20231115,093300,48255102,1320,1320,1320,1320,1176
20231115,093200,46702782,1320,1338,1339,1320,1222
20231115,093100,45079661,1339,1339,1340,1339,892
20231115,093000,43885198,1340,1323,1340,1323,1072
20231115,092900,42458569,1323,1321,1323,1307,2071
20231115,092800,39736316,1322,1320,1322,1320,893
20231115,092700,38557256,1320,1306,1324,1303,2402
20231115,092600,35406843,1322,1322,1330,1304,1766
20231115,092500,33082632,1322,1322,1322,1303,2030
20231115,092400,30409820,1322,1313,1322,1313,281
20231115,092300,30039265,1313,1311,1313,1311,22
20231115,092200,30010403,1312,1315,1315,1312,28
20231115,092100,29973646,1313,1314,1314,1313,1813
20231115,092000,27592677,1314,1313,1314,1313,1401
20231115,091900,25753104,1314,1324,1324,1314,2366
20231115,091800,22632170,1330,1330,1330,1324,424
20231115,091700,22068340,1330,1330,1330,1330,708
20231115,091600,21126700,1324,1327,1327,1324,3000
20231115,091500,17153807,1327,1327,1327,1327,6
20231115,091400,17145845,1338,1338,1338,1338,127
20231115,091300,16975919,1342,1324,1342,1324,755
20231115,091200,15972889,1324,1323,1324,1323,30
20231115,091100,15933184,1322,1323,1323,1322,3015
20231115,091000,11947353,1322,1323,1323,1322,15
20231115,090900,11927522,1322,1322,1322,1322,30
20231115,090800,11887862,1320,1328,1328,1320,15
20231115,090700,11868026,1321,1321,1321,1321,15
20231115,090600,11848211,1317,1322,1322,1317,730
20231115,090500,10885214,1322,1322,1322,1322,15
20231115,090400,10865384,1318,1319,1319,1318,15
20231115,090300,10845613,1318,1318,1318,1318,30
20231115,090200,10806073,1333,1325,1333,1318,2207
20231115,090100,7891699,1326,1328,1328,1326,1296
20231115,090000,6172629,1327,1342,1342,1327,4607