KissMeData/052770/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,193300,488500373,1256,1256,1256,1256,4906
20241115,193200,488500373,1256,1256,1256,1256,0
20241115,193100,488500373,1256,1256,1256,1256,0
20241115,193000,488500373,1256,1256,1256,1256,0
20241115,192900,488500373,1256,1256,1256,1256,0
20241115,192800,488500373,1256,1256,1256,1256,0
20241115,192700,488500373,1256,1256,1256,1256,0
20241115,192600,488500373,1256,1256,1256,1256,0
20241115,192500,488500373,1256,1256,1256,1256,0
20241115,192400,488500373,1256,1256,1256,1256,0
20241115,192300,488500373,1256,1256,1256,1256,0
20241115,192200,488500373,1256,1256,1256,1256,0
20241115,192100,488500373,1256,1256,1256,1256,0
20241115,192000,488500373,1256,1256,1256,1256,0
20241115,191900,488500373,1256,1256,1256,1256,0
20241115,191800,488500373,1256,1256,1256,1256,0
20241115,191700,488500373,1256,1256,1256,1256,0
20241115,191600,488500373,1256,1256,1256,1256,0
20241115,191500,488500373,1256,1256,1256,1256,0
20241115,191400,488500373,1256,1256,1256,1256,0
20241115,191300,488500373,1256,1256,1256,1256,0
20241115,191200,488500373,1256,1256,1256,1256,0
20241115,191100,488500373,1256,1256,1256,1256,0
20241115,191000,488500373,1256,1256,1256,1256,0
20241115,190900,488500373,1256,1256,1256,1256,0
20241115,190800,488500373,1256,1256,1256,1256,0
20241115,190700,488500373,1256,1256,1256,1256,0
20241115,190600,488500373,1256,1256,1256,1256,0
20241115,190500,488500373,1256,1256,1256,1256,0
20241115,190400,488500373,1256,1256,1256,1256,0
20241115,190300,488500373,1256,1256,1256,1256,4906
20241115,190200,488500373,1256,1256,1256,1256,0
20241115,190100,488500373,1256,1256,1256,1256,0
20241115,190000,488500373,1256,1256,1256,1256,0
20241115,185900,488500373,1256,1256,1256,1256,0
20241115,185800,488500373,1256,1256,1256,1256,0
20241115,185700,488500373,1256,1256,1256,1256,0
20241115,185600,488500373,1256,1256,1256,1256,0
20241115,185500,488500373,1256,1256,1256,1256,0
20241115,185400,488500373,1256,1256,1256,1256,0
20241115,185300,488500373,1256,1256,1256,1256,0
20241115,185200,488500373,1256,1256,1256,1256,0
20241115,185100,488500373,1256,1256,1256,1256,0
20241115,185000,488500373,1256,1256,1256,1256,0
20241115,184900,488500373,1256,1256,1256,1256,0
20241115,184800,488500373,1256,1256,1256,1256,0
20241115,184700,488500373,1256,1256,1256,1256,0
20241115,184600,488500373,1256,1256,1256,1256,0
20241115,184500,488500373,1256,1256,1256,1256,0
20241115,184400,488500373,1256,1256,1256,1256,0
20241115,184300,488500373,1256,1256,1256,1256,0
20241115,184200,488500373,1256,1256,1256,1256,0
20241115,184100,488500373,1256,1256,1256,1256,0
20241115,184000,488500373,1256,1256,1256,1256,0
20241115,183900,488500373,1256,1256,1256,1256,0
20241115,183800,488500373,1256,1256,1256,1256,0
20241115,183700,488500373,1256,1256,1256,1256,0
20241115,183600,488500373,1256,1256,1256,1256,0
20241115,183500,488500373,1256,1256,1256,1256,0
20241115,183400,488500373,1256,1256,1256,1256,0
20241115,183300,488500373,1256,1256,1256,1256,4906
20241115,183200,488500373,1256,1256,1256,1256,0
20241115,183100,488500373,1256,1256,1256,1256,0
20241115,183000,488500373,1256,1256,1256,1256,0
20241115,182900,488500373,1256,1256,1256,1256,0
20241115,182800,488500373,1256,1256,1256,1256,0
20241115,182700,488500373,1256,1256,1256,1256,0
20241115,182600,488500373,1256,1256,1256,1256,0
20241115,182500,488500373,1256,1256,1256,1256,0
20241115,182400,488500373,1256,1256,1256,1256,0
20241115,182300,488500373,1256,1256,1256,1256,0
20241115,182200,488500373,1256,1256,1256,1256,0
20241115,182100,488500373,1256,1256,1256,1256,0
20241115,182000,488500373,1256,1256,1256,1256,0
20241115,181900,488500373,1256,1256,1256,1256,0
20241115,181800,488500373,1256,1256,1256,1256,0
20241115,181700,488500373,1256,1256,1256,1256,0
20241115,181600,488500373,1256,1256,1256,1256,0
20241115,181500,488500373,1256,1256,1256,1256,0
20241115,181400,488500373,1256,1256,1256,1256,0
20241115,181300,488500373,1256,1256,1256,1256,0
20241115,181200,488500373,1256,1256,1256,1256,0
20241115,181100,488500373,1256,1256,1256,1256,0
20241115,181000,488500373,1256,1256,1256,1256,0
20241115,180900,488500373,1256,1256,1256,1256,0
20241115,180800,488500373,1256,1256,1256,1256,0
20241115,180700,488500373,1256,1256,1256,1256,0
20241115,180600,488500373,1256,1256,1256,1256,0
20241115,180500,488500373,1256,1256,1256,1256,0
20241115,180400,488500373,1256,1256,1256,1256,0
20241115,180300,488500373,1256,1256,1256,1256,4906
20241115,180200,488500373,1256,1256,1256,1256,0
20241115,180100,488500373,1256,1256,1256,1256,0
20241115,180000,488500373,1256,1256,1256,1256,0
20241115,175900,488500373,1256,1256,1256,1256,0
20241115,175800,488500373,1256,1256,1256,1256,0
20241115,175700,488500373,1256,1256,1256,1256,0
20241115,175600,488500373,1256,1256,1256,1256,0
20241115,175500,488500373,1256,1256,1256,1256,0
20241115,175400,488500373,1256,1256,1256,1256,0
20241115,175300,488500373,1256,1256,1256,1256,0
20241115,175200,488500373,1256,1256,1256,1256,0
20241115,175100,488500373,1256,1256,1256,1256,0
20241115,175000,488500373,1256,1256,1256,1256,0
20241115,174900,488500373,1256,1256,1256,1256,0
20241115,174800,488500373,1256,1256,1256,1256,0
20241115,174700,488500373,1256,1256,1256,1256,0
20241115,174600,488500373,1256,1256,1256,1256,0
20241115,174500,488500373,1256,1256,1256,1256,0
20241115,174400,488500373,1256,1256,1256,1256,0
20241115,174300,488500373,1256,1256,1256,1256,0
20241115,174200,488500373,1256,1256,1256,1256,0
20241115,174100,488500373,1256,1256,1256,1256,0
20241115,174000,488500373,1256,1256,1256,1256,0
20241115,173900,488500373,1256,1256,1256,1256,0
20241115,173800,488500373,1256,1256,1256,1256,0
20241115,173700,488500373,1256,1256,1256,1256,0
20241115,173600,488500373,1256,1256,1256,1256,0
20241115,173500,488500373,1256,1256,1256,1256,0
20241115,173400,488500373,1256,1256,1256,1256,0
20241115,173300,488500373,1256,1256,1256,1256,4906
20241115,173200,488500373,1256,1256,1256,1256,0
20241115,173100,488500373,1256,1256,1256,1256,0
20241115,173000,488500373,1256,1256,1256,1256,0
20241115,172900,488500373,1256,1256,1256,1256,0
20241115,172800,488500373,1256,1256,1256,1256,0
20241115,172700,488500373,1256,1256,1256,1256,0
20241115,172600,488500373,1256,1256,1256,1256,0
20241115,172500,488500373,1256,1256,1256,1256,0
20241115,172400,488500373,1256,1256,1256,1256,0
20241115,172300,488500373,1256,1256,1256,1256,0
20241115,172200,488500373,1256,1256,1256,1256,0
20241115,172100,488500373,1256,1256,1256,1256,0
20241115,172000,488500373,1256,1256,1256,1256,0
20241115,171900,488500373,1256,1256,1256,1256,0
20241115,171800,488500373,1256,1256,1256,1256,0
20241115,171700,488500373,1256,1256,1256,1256,0
20241115,171600,488500373,1256,1256,1256,1256,0
20241115,171500,488500373,1256,1256,1256,1256,0
20241115,171400,488500373,1256,1256,1256,1256,0
20241115,171300,488500373,1256,1256,1256,1256,0
20241115,171200,488500373,1256,1256,1256,1256,0
20241115,171100,488500373,1256,1256,1256,1256,0
20241115,171000,488500373,1256,1256,1256,1256,0
20241115,170900,488500373,1256,1256,1256,1256,0
20241115,170800,488500373,1256,1256,1256,1256,0
20241115,170700,488500373,1256,1256,1256,1256,0
20241115,170600,488500373,1256,1256,1256,1256,0
20241115,170500,488500373,1256,1256,1256,1256,0
20241115,170400,488500373,1256,1256,1256,1256,0
20241115,170300,488500373,1256,1256,1256,1256,4906
20241115,170200,488500373,1256,1256,1256,1256,0
20241115,170100,488500373,1256,1256,1256,1256,0
20241115,170000,488500373,1256,1256,1256,1256,0
20241115,165900,488500373,1256,1256,1256,1256,0
20241115,165800,488500373,1256,1256,1256,1256,0
20241115,165700,488500373,1256,1256,1256,1256,0
20241115,165600,488500373,1256,1256,1256,1256,0
20241115,165500,488500373,1256,1256,1256,1256,0
20241115,165400,488500373,1256,1256,1256,1256,0
20241115,165300,488500373,1256,1256,1256,1256,0
20241115,165200,488500373,1256,1256,1256,1256,0
20241115,165100,488500373,1256,1256,1256,1256,0
20241115,165000,488500373,1256,1256,1256,1256,0
20241115,164900,488500373,1256,1256,1256,1256,0
20241115,164800,488500373,1256,1256,1256,1256,0
20241115,164700,488500373,1256,1256,1256,1256,0
20241115,164600,488500373,1256,1256,1256,1256,0
20241115,164500,488500373,1256,1256,1256,1256,0
20241115,164400,488500373,1256,1256,1256,1256,0
20241115,164300,488500373,1256,1256,1256,1256,0
20241115,164200,488500373,1256,1256,1256,1256,0
20241115,164100,488500373,1256,1256,1256,1256,0
20241115,164000,488500373,1256,1256,1256,1256,0
20241115,163900,488500373,1256,1256,1256,1256,0
20241115,163800,488500373,1256,1256,1256,1256,0
20241115,163700,488500373,1256,1256,1256,1256,0
20241115,163600,488500373,1256,1256,1256,1256,0
20241115,163500,488500373,1256,1256,1256,1256,0
20241115,163400,488500373,1256,1256,1256,1256,0
20241115,163300,488500373,1256,1256,1256,1256,4906
20241115,163200,488500373,1256,1256,1256,1256,0
20241115,163100,488500373,1256,1256,1256,1256,0
20241115,163000,488500373,1256,1256,1256,1256,0
20241115,162900,488500373,1256,1256,1256,1256,0
20241115,162800,488500373,1256,1256,1256,1256,0
20241115,162700,488500373,1256,1256,1256,1256,0
20241115,162600,488500373,1256,1256,1256,1256,0
20241115,162500,488500373,1256,1256,1256,1256,0
20241115,162400,488500373,1256,1256,1256,1256,0
20241115,162300,488500373,1256,1256,1256,1256,0
20241115,162200,488500373,1256,1256,1256,1256,0
20241115,162100,488500373,1256,1256,1256,1256,0
20241115,162000,488500373,1256,1256,1256,1256,0
20241115,161900,488500373,1256,1256,1256,1256,0
20241115,161800,488500373,1256,1256,1256,1256,0
20241115,161700,488500373,1256,1256,1256,1256,0
20241115,161600,488500373,1256,1256,1256,1256,0
20241115,161500,488500373,1256,1256,1256,1256,0
20241115,161400,488500373,1256,1256,1256,1256,0
20241115,161300,488500373,1256,1256,1256,1256,0
20241115,161200,488500373,1256,1256,1256,1256,0
20241115,161100,488500373,1256,1256,1256,1256,0
20241115,161000,488500373,1256,1256,1256,1256,0
20241115,160900,488500373,1256,1256,1256,1256,0
20241115,160800,488500373,1256,1256,1256,1256,0
20241115,160700,488500373,1256,1256,1256,1256,0
20241115,160600,488500373,1256,1256,1256,1256,0
20241115,160500,488500373,1256,1256,1256,1256,0
20241115,160400,488500373,1256,1256,1256,1256,0
20241115,160300,488500373,1256,1256,1256,1256,4906
20241115,160200,488500373,1256,1256,1256,1256,0
20241115,160100,488500373,1256,1256,1256,1256,0
20241115,160000,488500373,1256,1256,1256,1256,0
20241115,155900,488500373,1256,1256,1256,1256,0
20241115,155800,488500373,1256,1256,1256,1256,0
20241115,155700,488500373,1256,1256,1256,1256,0
20241115,155600,488500373,1256,1256,1256,1256,0
20241115,155500,488500373,1256,1256,1256,1256,0
20241115,155400,488500373,1256,1256,1256,1256,0
20241115,155300,488500373,1256,1256,1256,1256,0
20241115,155200,488500373,1256,1256,1256,1256,0
20241115,155100,488500373,1256,1256,1256,1256,0
20241115,155000,488500373,1256,1256,1256,1256,0
20241115,154900,488500373,1256,1256,1256,1256,0
20241115,154800,488500373,1256,1256,1256,1256,0
20241115,154700,488500373,1256,1256,1256,1256,0
20241115,154600,488500373,1256,1256,1256,1256,0
20241115,154500,488500373,1256,1256,1256,1256,0
20241115,154400,488500373,1256,1256,1256,1256,0
20241115,154300,488500373,1256,1256,1256,1256,0
20241115,154200,488500373,1256,1256,1256,1256,0
20241115,154100,488500373,1256,1256,1256,1256,0
20241115,154000,488500373,1256,1256,1256,1256,0
20241115,153900,488500373,1256,1256,1256,1256,0
20241115,153800,488500373,1256,1256,1256,1256,0
20241115,153700,488500373,1256,1256,1256,1256,0
20241115,153600,488500373,1256,1256,1256,1256,0
20241115,153500,488500373,1256,1256,1256,1256,0
20241115,153400,488500373,1256,1256,1256,1256,0
20241115,153300,488500373,1256,1256,1256,1256,4906
20241115,153200,488500373,1256,1256,1256,1256,0
20241115,153100,488500373,1256,1256,1256,1256,0
20241115,153000,488500373,1256,1256,1256,1256,4906
20241115,152900,482338437,1253,1253,1253,1253,0
20241115,152800,482338437,1253,1253,1253,1253,0
20241115,152700,482338437,1253,1253,1253,1253,0
20241115,152600,482338437,1253,1253,1253,1253,0
20241115,152500,482338437,1253,1253,1253,1253,0
20241115,152400,482338437,1253,1253,1253,1253,0
20241115,152300,482338437,1253,1253,1253,1253,0
20241115,152200,482338437,1253,1253,1253,1253,0
20241115,152100,482338437,1253,1253,1253,1253,0
20241115,152000,482338437,1253,1253,1253,1253,0
20241115,151900,482338437,1253,1259,1267,1252,264
20241115,151800,482007633,1260,1260,1260,1260,0
20241115,151700,482007633,1260,1261,1268,1260,6
20241115,151600,482000063,1268,1268,1268,1268,0
20241115,151500,482000063,1268,1262,1268,1262,503
20241115,151400,481362271,1268,1267,1268,1267,81
20241115,151300,481259625,1267,1260,1267,1252,5035
20241115,151200,474951026,1261,1262,1266,1261,17
20241115,151100,474929571,1266,1266,1266,1266,1
20241115,151000,474928305,1253,1262,1262,1252,2488
20241115,150900,471809253,1262,1262,1262,1262,1
20241115,150800,471807991,1263,1263,1263,1263,4
20241115,150700,471802939,1268,1268,1268,1268,4
20241115,150600,471797867,1267,1262,1267,1260,911
20241115,150500,470649965,1261,1261,1261,1260,2585
20241115,150400,467390287,1261,1261,1261,1261,1
20241115,150300,467389026,1260,1261,1261,1260,27
20241115,150200,467354983,1261,1261,1261,1261,20
20241115,150100,467329763,1253,1260,1260,1252,13988
20241115,150000,449774234,1260,1270,1270,1260,611
20241115,145900,449002639,1270,1261,1270,1261,2001
20241115,145800,446479369,1260,1260,1260,1260,0
20241115,145700,446479369,1260,1258,1260,1258,2242
20241115,145600,443654489,1260,1263,1263,1258,10072
20241115,145500,430963017,1263,1271,1271,1263,2
20241115,145400,430960483,1263,1271,1271,1263,3
20241115,145300,430956686,1271,1270,1271,1262,1476
20241115,145200,429091556,1270,1270,1279,1270,5
20241115,145100,429085197,1270,1276,1279,1270,17
20241115,145000,429063508,1279,1279,1279,1279,0
20241115,144900,429063508,1279,1279,1279,1279,100
20241115,144800,428935608,1279,1279,1279,1279,200
20241115,144700,428679808,1280,1280,1280,1280,5
20241115,144600,428673408,1280,1279,1280,1279,105
20241115,144500,428539015,1280,1280,1280,1280,0
20241115,144400,428539015,1280,1280,1280,1280,0
20241115,144300,428539015,1280,1280,1280,1280,0
20241115,144200,428539015,1280,1270,1280,1270,72
20241115,144100,428447555,1270,1270,1270,1270,115
20241115,144000,428301505,1270,1270,1270,1270,15
20241115,143900,428282455,1270,1270,1270,1270,200
20241115,143800,428028455,1270,1262,1270,1262,276
20241115,143700,427679894,1263,1270,1270,1263,120
20241115,143600,427527599,1270,1270,1270,1270,0
20241115,143500,427527599,1270,1270,1270,1270,2252
20241115,143400,424667559,1270,1261,1270,1261,1412
20241115,143300,422874454,1270,1273,1273,1265,4947
20241115,143200,416587973,1280,1280,1280,1280,1000
20241115,143100,415307973,1280,1280,1280,1280,2
20241115,143000,415305413,1280,1280,1280,1279,1074
20241115,142900,413930698,1280,1280,1280,1276,1416
20241115,142800,412118222,1285,1266,1285,1266,2097
20241115,142700,409453783,1266,1257,1266,1257,1617
20241115,142600,407416926,1248,1247,1259,1245,7412
20241115,142500,398174356,1258,1260,1261,1248,3599
20241115,142400,393664444,1261,1263,1264,1251,124
20241115,142300,393508916,1263,1263,1263,1263,4
20241115,142200,393503864,1264,1264,1264,1264,0
20241115,142100,393503864,1264,1265,1266,1241,20319
20241115,142000,368027003,1276,1269,1276,1258,8205
20241115,141900,357685121,1282,1274,1282,1270,2001
20241115,141800,355142137,1272,1274,1284,1272,1749
20241115,141700,352916486,1287,1287,1287,1287,18
20241115,141600,352893320,1287,1271,1290,1271,2438
20241115,141500,349789111,1270,1271,1271,1270,256
20241115,141400,349463935,1270,1260,1271,1260,2136
20241115,141300,346768497,1270,1310,1310,1270,17492
20241115,141200,324144386,1310,1311,1316,1310,2531
20241115,141100,320828669,1319,1335,1339,1311,17304
20241115,141000,298039671,1336,1334,1336,1315,4479
20241115,140900,292088370,1343,1338,1343,1337,48
20241115,140800,292024166,1345,1345,1345,1345,0
20241115,140700,292024166,1345,1345,1345,1345,1
20241115,140600,292022821,1344,1343,1344,1343,404
20241115,140500,291480137,1344,1337,1344,1337,56
20241115,140400,291405027,1341,1358,1358,1341,401
20241115,140300,290866087,1358,1350,1362,1345,7260
20241115,140200,281058195,1350,1340,1355,1339,3466
20241115,140100,276400833,1340,1340,1340,1340,4175
20241115,140000,270806333,1340,1327,1340,1327,14295
20241115,135900,251783586,1327,1327,1327,1327,0
20241115,135800,251783586,1327,1320,1327,1320,2911
20241115,135700,247933029,1323,1320,1323,1320,3122
20241115,135600,243811986,1320,1311,1320,1311,343
20241115,135500,243360703,1317,1316,1320,1313,2203
20241115,135400,240461361,1303,1303,1303,1303,20
20241115,135300,240435301,1316,1313,1316,1301,696
20241115,135200,239521926,1315,1315,1315,1315,10
20241115,135100,239508776,1297,1310,1310,1297,1052
20241115,135000,238136272,1332,1330,1332,1320,2100
20241115,134900,235353269,1330,1329,1330,1310,8879
20241115,134800,223566712,1329,1298,1329,1298,19699
20241115,134700,197915550,1298,1298,1298,1298,700
20241115,134600,197006950,1298,1297,1298,1297,6524
20241115,134500,188545321,1295,1294,1296,1293,578
20241115,134400,187796957,1297,1290,1297,1290,6468
20241115,134300,179443136,1290,1288,1290,1288,1349
20241115,134200,177703980,1288,1288,1288,1288,0
20241115,134100,177703980,1288,1287,1288,1287,1433
20241115,134000,175858277,1290,1290,1290,1290,0
20241115,133900,175858277,1290,1290,1290,1290,0
20241115,133800,175858277,1290,1290,1290,1290,0
20241115,133700,175858277,1290,1290,1290,1290,0
20241115,133600,175858277,1290,1290,1290,1290,0
20241115,133500,175858277,1290,1272,1290,1272,679
20241115,133400,174986752,1272,1271,1272,1271,652
20241115,133300,174157894,1271,1260,1271,1260,1472
20241115,133200,172303064,1260,1261,1261,1260,8538
20241115,133100,161542760,1258,1263,1263,1258,10172
20241115,133000,148723283,1263,1266,1270,1263,11043
20241115,132900,134757046,1263,1265,1265,1262,948
20241115,132800,133559183,1266,1260,1268,1260,11613
20241115,132700,118916632,1258,1251,1258,1250,10158
20241115,132600,106217277,1250,1260,1260,1249,10553
20241115,132500,92995683,1263,1263,1263,1263,100
20241115,132400,92869383,1259,1259,1259,1259,0
20241115,132300,92869383,1259,1262,1262,1259,482
20241115,132200,92262368,1262,1262,1262,1262,0
20241115,132100,92262368,1262,1262,1262,1262,0
20241115,132000,92262368,1262,1262,1262,1262,0
20241115,131900,92262368,1262,1262,1262,1262,0
20241115,131800,92262368,1262,1262,1262,1262,0
20241115,131700,92262368,1262,1262,1262,1262,757
20241115,131600,91307034,1271,1271,1271,1271,0
20241115,131500,91307034,1271,1271,1271,1271,0
20241115,131400,91307034,1271,1271,1271,1271,0
20241115,131300,91307034,1271,1271,1271,1271,0
20241115,131200,91307034,1271,1271,1271,1271,0
20241115,131100,91307034,1271,1271,1271,1271,0
20241115,131000,91307034,1271,1271,1271,1271,0
20241115,130900,91307034,1271,1271,1271,1271,0
20241115,130800,91307034,1271,1266,1271,1266,757
20241115,130700,90345180,1261,1261,1261,1261,6
20241115,130600,90337614,1261,1259,1261,1251,12525
20241115,130500,74618746,1258,1275,1275,1258,5000
20241115,130400,68304935,1289,1289,1289,1289,0
20241115,130300,68304935,1289,1289,1289,1289,1
20241115,130200,68303646,1289,1289,1289,1289,0
20241115,130100,68303646,1289,1289,1289,1289,0
20241115,130000,68303646,1289,1289,1289,1289,0
20241115,125900,68303646,1289,1289,1289,1289,0
20241115,125800,68303646,1289,1289,1289,1289,0
20241115,125700,68303646,1289,1289,1289,1289,0
20241115,125600,68303646,1289,1280,1289,1280,500
20241115,125500,67660964,1292,1292,1292,1292,0
20241115,125400,67660964,1292,1292,1292,1292,0
20241115,125300,67660964,1292,1292,1292,1292,0
20241115,125200,67660964,1292,1292,1292,1292,0
20241115,125100,67660964,1292,1292,1292,1292,0
20241115,125000,67660964,1292,1292,1292,1292,0
20241115,124900,67660964,1292,1292,1292,1292,0
20241115,124800,67660964,1292,1292,1292,1292,0
20241115,124700,67660964,1292,1292,1292,1292,0
20241115,124600,67660964,1292,1292,1292,1292,0
20241115,124500,67660964,1292,1292,1292,1292,0
20241115,124400,67660964,1292,1292,1292,1292,0
20241115,124300,67660964,1292,1292,1292,1292,0
20241115,124200,67660964,1292,1292,1292,1292,0
20241115,124100,67660964,1292,1292,1292,1292,0
20241115,124000,67660964,1292,1292,1292,1292,0
20241115,123900,67660964,1292,1292,1292,1292,0
20241115,123800,67660964,1292,1292,1292,1292,0
20241115,123700,67660964,1292,1292,1292,1292,0
20241115,123600,67660964,1292,1292,1292,1292,0
20241115,123500,67660964,1292,1292,1292,1292,0
20241115,123400,67660964,1292,1292,1292,1292,0
20241115,123300,67660964,1292,1292,1292,1292,0
20241115,123200,67660964,1292,1292,1292,1292,0
20241115,123100,67660964,1292,1292,1292,1292,0
20241115,123000,67660964,1292,1292,1292,1292,0
20241115,122900,67660964,1292,1292,1292,1292,0
20241115,122800,67660964,1292,1292,1292,1292,0
20241115,122700,67660964,1292,1292,1292,1292,0
20241115,122600,67660964,1292,1292,1292,1292,0
20241115,122500,67660964,1292,1292,1292,1292,0
20241115,122400,67660964,1292,1292,1292,1292,1
20241115,122300,67659672,1274,1274,1274,1274,0
20241115,122200,67659672,1274,1274,1274,1274,0
20241115,122100,67659672,1274,1274,1274,1274,0
20241115,122000,67659672,1274,1274,1274,1274,0
20241115,121900,67659672,1274,1278,1278,1274,5000
20241115,121800,61282872,1278,1278,1278,1278,0
20241115,121700,61282872,1278,1278,1278,1278,0
20241115,121600,61282872,1278,1278,1278,1278,54
20241115,121500,61213860,1298,1298,1298,1298,0
20241115,121400,61213860,1298,1298,1298,1298,0
20241115,121300,61213860,1298,1298,1298,1298,0
20241115,121200,61213860,1298,1297,1298,1297,10
20241115,121100,61200882,1278,1278,1278,1278,2
20241115,121000,61198326,1297,1297,1297,1297,300
20241115,120900,60809226,1297,1297,1297,1297,0
20241115,120800,60809226,1297,1297,1297,1297,0
20241115,120700,60809226,1297,1297,1297,1297,0
20241115,120600,60809226,1297,1297,1297,1297,0
20241115,120500,60809226,1297,1297,1297,1297,0
20241115,120400,60809226,1297,1297,1297,1297,0
20241115,120300,60809226,1297,1297,1297,1297,209
20241115,120200,60538153,1297,1297,1297,1297,0
20241115,120100,60538153,1297,1297,1297,1297,0
20241115,120000,60538153,1297,1297,1297,1297,0
20241115,115900,60538153,1297,1297,1297,1297,314
20241115,115800,60130895,1270,1270,1270,1270,3
20241115,115700,60127085,1298,1298,1298,1298,0
20241115,115600,60127085,1298,1298,1298,1298,4
20241115,115500,60121893,1298,1298,1298,1298,302
20241115,115400,59729897,1272,1299,1299,1272,52
20241115,115300,59663699,1299,1299,1299,1299,146
20241115,115200,59474045,1299,1269,1299,1269,1500
20241115,115100,57557256,1268,1268,1268,1268,97
20241115,115000,57434260,1265,1265,1265,1265,0
20241115,114900,57434260,1265,1265,1265,1265,0
20241115,114800,57434260,1265,1265,1265,1265,0
20241115,114700,57434260,1265,1265,1265,1265,18
20241115,114600,57411490,1265,1265,1265,1265,0
20241115,114500,57411490,1265,1265,1265,1265,0
20241115,114400,57411490,1265,1265,1265,1265,82
20241115,114300,57307760,1260,1260,1260,1260,0
20241115,114200,57307760,1260,1260,1260,1260,0
20241115,114100,57307760,1260,1260,1260,1260,0
20241115,114000,57307760,1260,1260,1260,1260,0
20241115,113900,57307760,1260,1260,1260,1260,0
20241115,113800,57307760,1260,1260,1260,1260,0
20241115,113700,57307760,1260,1262,1262,1260,1828
20241115,113600,55002544,1261,1261,1261,1261,0
20241115,113500,55002544,1261,1261,1261,1261,0
20241115,113400,55002544,1261,1261,1261,1261,0
20241115,113300,55002544,1261,1261,1261,1261,1
20241115,113200,55001283,1280,1280,1280,1280,0
20241115,113100,55001283,1280,1268,1280,1268,90
20241115,113000,54887036,1268,1268,1268,1268,10
20241115,112900,54874356,1260,1260,1260,1260,0
20241115,112800,54874356,1260,1260,1260,1260,0
20241115,112700,54874356,1260,1260,1260,1260,0
20241115,112600,54874356,1260,1260,1260,1260,52
20241115,112500,54808836,1260,1260,1260,1260,0
20241115,112400,54808836,1260,1260,1260,1260,40
20241115,112300,54758436,1260,1261,1261,1260,203
20241115,112200,54502489,1261,1261,1261,1261,0
20241115,112100,54502489,1261,1263,1263,1261,4100
20241115,112000,49324302,1263,1263,1263,1263,72
20241115,111900,49233366,1280,1276,1280,1276,207
20241115,111800,48968718,1275,1275,1275,1275,3968
20241115,111700,43909518,1260,1260,1260,1260,0
20241115,111600,43909518,1260,1261,1261,1260,200
20241115,111500,43657360,1260,1260,1260,1260,0
20241115,111400,43657360,1260,1260,1260,1260,0
20241115,111300,43657360,1260,1260,1260,1260,0
20241115,111200,43657360,1260,1260,1260,1260,0
20241115,111100,43657360,1260,1260,1260,1260,0
20241115,111000,43657360,1260,1260,1260,1260,0
20241115,110900,43657360,1260,1260,1260,1260,1400
20241115,110800,41893360,1260,1260,1260,1260,0
20241115,110700,41893360,1260,1260,1260,1260,0
20241115,110600,41893360,1260,1260,1260,1260,0
20241115,110500,41893360,1260,1260,1260,1260,0
20241115,110400,41893360,1260,1260,1260,1260,0
20241115,110300,41893360,1260,1260,1260,1260,0
20241115,110200,41893360,1260,1269,1269,1260,5000
20241115,110100,35584988,1265,1265,1265,1265,0
20241115,110000,35584988,1265,1265,1265,1265,0
20241115,105900,35584988,1265,1265,1265,1265,0
20241115,105800,35584988,1265,1265,1265,1265,0
20241115,105700,35584988,1265,1292,1292,1265,1501
20241115,105600,33684462,1272,1272,1272,1271,536
20241115,105500,33002706,1293,1293,1293,1293,0
20241115,105400,33002706,1293,1293,1293,1293,0
20241115,105300,33002706,1293,1293,1293,1293,1
20241115,105200,33001413,1293,1293,1293,1293,0
20241115,105100,33001413,1293,1293,1293,1293,0
20241115,105000,33001413,1293,1293,1293,1293,0
20241115,104900,33001413,1293,1293,1293,1293,0
20241115,104800,33001413,1293,1293,1293,1293,0
20241115,104700,33001413,1293,1293,1293,1293,0
20241115,104600,33001413,1293,1293,1293,1293,10
20241115,104500,32988483,1292,1292,1292,1292,1
20241115,104400,32987191,1269,1269,1269,1269,0
20241115,104300,32987191,1269,1269,1269,1269,1
20241115,104200,32985922,1293,1293,1293,1293,0
20241115,104100,32985922,1293,1293,1293,1293,0
20241115,104000,32985922,1293,1293,1293,1293,0
20241115,103900,32985922,1293,1293,1293,1293,0
20241115,103800,32985922,1293,1293,1293,1293,0
20241115,103700,32985922,1293,1293,1293,1293,0
20241115,103600,32985922,1293,1293,1293,1293,0
20241115,103500,32985922,1293,1293,1293,1293,0
20241115,103400,32985922,1293,1292,1293,1292,700
20241115,103300,32081075,1285,1285,1285,1285,0
20241115,103200,32081075,1285,1285,1285,1285,0
20241115,103100,32081075,1285,1285,1285,1285,165
20241115,103000,31869050,1278,1278,1278,1278,536
20241115,102900,31184042,1278,1278,1278,1278,0
20241115,102800,31184042,1278,1277,1278,1277,465
20241115,102700,30590037,1276,1276,1276,1276,0
20241115,102600,30590037,1276,1269,1276,1269,166
20241115,102500,30378533,1265,1265,1265,1265,0
20241115,102400,30378533,1265,1265,1265,1265,0
20241115,102300,30378533,1265,1265,1265,1265,0
20241115,102200,30378533,1265,1265,1265,1265,53
20241115,102100,30311488,1271,1271,1271,1271,0
20241115,102000,30311488,1271,1271,1271,1271,0
20241115,101900,30311488,1271,1271,1271,1271,0
20241115,101800,30311488,1271,1271,1271,1271,0
20241115,101700,30311488,1271,1271,1271,1271,0
20241115,101600,30311488,1271,1271,1271,1271,0
20241115,101500,30311488,1271,1271,1271,1271,0
20241115,101400,30311488,1271,1271,1271,1271,0
20241115,101300,30311488,1271,1271,1271,1271,16
20241115,101200,30291152,1271,1257,1271,1256,215
20241115,101100,30020883,1274,1274,1274,1274,0
20241115,101000,30020883,1274,1274,1274,1274,0
20241115,100900,30020883,1274,1274,1274,1274,0
20241115,100800,30020883,1274,1274,1274,1274,0
20241115,100700,30020883,1274,1274,1274,1274,1
20241115,100600,30019609,1274,1274,1274,1274,1
20241115,100500,30018335,1274,1274,1274,1274,0
20241115,100400,30018335,1274,1273,1274,1273,10
20241115,100300,30005596,1256,1256,1256,1256,95
20241115,100200,29886276,1273,1273,1273,1273,0
20241115,100100,29886276,1273,1273,1273,1273,0
20241115,100000,29886276,1273,1273,1273,1273,0
20241115,095900,29886276,1273,1273,1273,1273,0
20241115,095800,29886276,1273,1268,1273,1268,80
20241115,095700,29784788,1255,1255,1255,1255,3000
20241115,095600,26019788,1273,1273,1273,1273,0
20241115,095500,26019788,1273,1273,1273,1273,10
20241115,095400,26007058,1255,1255,1255,1255,0
20241115,095300,26007058,1255,1261,1261,1255,863
20241115,095200,24921827,1260,1260,1260,1260,0
20241115,095100,24921827,1260,1260,1260,1260,0
20241115,095000,24921827,1260,1260,1260,1260,0
20241115,094900,24921827,1260,1260,1260,1260,0
20241115,094800,24921827,1260,1260,1260,1260,0
20241115,094700,24921827,1260,1260,1260,1260,0
20241115,094600,24921827,1260,1260,1260,1260,0
20241115,094500,24921827,1260,1271,1278,1260,4620
20241115,094400,19076503,1270,1272,1272,1270,1618
20241115,094300,17020524,1296,1296,1296,1296,1
20241115,094200,17019228,1271,1271,1271,1271,0
20241115,094100,17019228,1271,1272,1272,1271,1277
20241115,094000,15395151,1296,1296,1296,1296,0
20241115,093900,15395151,1296,1295,1296,1295,10
20241115,093800,15382192,1294,1294,1294,1294,0
20241115,093700,15382192,1294,1294,1294,1294,0
20241115,093600,15382192,1294,1294,1294,1294,0
20241115,093500,15382192,1294,1294,1294,1294,0
20241115,093400,15382192,1294,1294,1294,1294,0
20241115,093300,15382192,1294,1294,1294,1294,0
20241115,093200,15382192,1294,1294,1294,1294,0
20241115,093100,15382192,1294,1294,1294,1294,0
20241115,093000,15382192,1294,1294,1294,1294,10
20241115,092900,15369252,1294,1294,1294,1294,0
20241115,092800,15369252,1294,1294,1294,1294,0
20241115,092700,15369252,1294,1294,1294,1294,8
20241115,092600,15358900,1294,1294,1294,1294,1
20241115,092500,15357606,1270,1270,1270,1270,5522
20241115,092400,8344666,1297,1297,1297,1297,0
20241115,092300,8344666,1297,1297,1297,1297,1
20241115,092200,8343369,1261,1261,1261,1261,700
20241115,092100,7460669,1304,1304,1304,1304,0
20241115,092000,7460669,1304,1304,1304,1304,0
20241115,091900,7460669,1304,1304,1304,1304,0
20241115,091800,7460669,1304,1304,1304,1304,0
20241115,091700,7460669,1304,1304,1304,1304,0
20241115,091600,7460669,1304,1304,1304,1304,0
20241115,091500,7460669,1304,1304,1304,1304,0
20241115,091400,7460669,1304,1304,1304,1304,0
20241115,091300,7460669,1304,1304,1304,1304,0
20241115,091200,7460669,1304,1304,1304,1304,0
20241115,091100,7460669,1304,1304,1304,1304,10
20241115,091000,7447629,1260,1304,1304,1260,605
20241115,090900,6681697,1290,1290,1290,1290,935
20241115,090800,5475547,1304,1291,1304,1290,948
20241115,090700,4252231,1305,1305,1305,1305,0
20241115,090600,4252231,1305,1305,1305,1305,0
20241115,090500,4252231,1305,1305,1305,1305,0
20241115,090400,4252231,1305,1305,1305,1305,0
20241115,090300,4252231,1305,1292,1305,1292,29
20241115,090200,4214620,1309,1309,1309,1309,0
20241115,090100,4214620,1309,1309,1309,1309,10
20241115,090000,4201530,1290,1290,1290,1290,3257