KissMeData/060900/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,193900,83695765,1034,1034,1034,1034,1682
20241115,193800,83695765,1034,1034,1034,1034,0
20241115,193700,83695765,1034,1034,1034,1034,0
20241115,193600,83695765,1034,1034,1034,1034,0
20241115,193500,83695765,1034,1034,1034,1034,0
20241115,193400,83695765,1034,1034,1034,1034,0
20241115,193300,83695765,1034,1034,1034,1034,0
20241115,193200,83695765,1034,1034,1034,1034,0
20241115,193100,83695765,1034,1034,1034,1034,0
20241115,193000,83695765,1034,1034,1034,1034,0
20241115,192900,83695765,1034,1034,1034,1034,0
20241115,192800,83695765,1034,1034,1034,1034,0
20241115,192700,83695765,1034,1034,1034,1034,0
20241115,192600,83695765,1034,1034,1034,1034,0
20241115,192500,83695765,1034,1034,1034,1034,0
20241115,192400,83695765,1034,1034,1034,1034,0
20241115,192300,83695765,1034,1034,1034,1034,0
20241115,192200,83695765,1034,1034,1034,1034,0
20241115,192100,83695765,1034,1034,1034,1034,0
20241115,192000,83695765,1034,1034,1034,1034,0
20241115,191900,83695765,1034,1034,1034,1034,0
20241115,191800,83695765,1034,1034,1034,1034,0
20241115,191700,83695765,1034,1034,1034,1034,0
20241115,191600,83695765,1034,1034,1034,1034,0
20241115,191500,83695765,1034,1034,1034,1034,0
20241115,191400,83695765,1034,1034,1034,1034,0
20241115,191300,83695765,1034,1034,1034,1034,0
20241115,191200,83695765,1034,1034,1034,1034,0
20241115,191100,83695765,1034,1034,1034,1034,0
20241115,191000,83695765,1034,1034,1034,1034,0
20241115,190900,83695765,1034,1034,1034,1034,1682
20241115,190800,83695765,1034,1034,1034,1034,0
20241115,190700,83695765,1034,1034,1034,1034,0
20241115,190600,83695765,1034,1034,1034,1034,0
20241115,190500,83695765,1034,1034,1034,1034,0
20241115,190400,83695765,1034,1034,1034,1034,0
20241115,190300,83695765,1034,1034,1034,1034,0
20241115,190200,83695765,1034,1034,1034,1034,0
20241115,190100,83695765,1034,1034,1034,1034,0
20241115,190000,83695765,1034,1034,1034,1034,0
20241115,185900,83695765,1034,1034,1034,1034,0
20241115,185800,83695765,1034,1034,1034,1034,0
20241115,185700,83695765,1034,1034,1034,1034,0
20241115,185600,83695765,1034,1034,1034,1034,0
20241115,185500,83695765,1034,1034,1034,1034,0
20241115,185400,83695765,1034,1034,1034,1034,0
20241115,185300,83695765,1034,1034,1034,1034,0
20241115,185200,83695765,1034,1034,1034,1034,0
20241115,185100,83695765,1034,1034,1034,1034,0
20241115,185000,83695765,1034,1034,1034,1034,0
20241115,184900,83695765,1034,1034,1034,1034,0
20241115,184800,83695765,1034,1034,1034,1034,0
20241115,184700,83695765,1034,1034,1034,1034,0
20241115,184600,83695765,1034,1034,1034,1034,0
20241115,184500,83695765,1034,1034,1034,1034,0
20241115,184400,83695765,1034,1034,1034,1034,0
20241115,184300,83695765,1034,1034,1034,1034,0
20241115,184200,83695765,1034,1034,1034,1034,0
20241115,184100,83695765,1034,1034,1034,1034,0
20241115,184000,83695765,1034,1034,1034,1034,0
20241115,183900,83695765,1034,1034,1034,1034,1682
20241115,183800,83695765,1034,1034,1034,1034,0
20241115,183700,83695765,1034,1034,1034,1034,0
20241115,183600,83695765,1034,1034,1034,1034,0
20241115,183500,83695765,1034,1034,1034,1034,0
20241115,183400,83695765,1034,1034,1034,1034,0
20241115,183300,83695765,1034,1034,1034,1034,0
20241115,183200,83695765,1034,1034,1034,1034,0
20241115,183100,83695765,1034,1034,1034,1034,0
20241115,183000,83695765,1034,1034,1034,1034,0
20241115,182900,83695765,1034,1034,1034,1034,0
20241115,182800,83695765,1034,1034,1034,1034,0
20241115,182700,83695765,1034,1034,1034,1034,0
20241115,182600,83695765,1034,1034,1034,1034,0
20241115,182500,83695765,1034,1034,1034,1034,0
20241115,182400,83695765,1034,1034,1034,1034,0
20241115,182300,83695765,1034,1034,1034,1034,0
20241115,182200,83695765,1034,1034,1034,1034,0
20241115,182100,83695765,1034,1034,1034,1034,0
20241115,182000,83695765,1034,1034,1034,1034,0
20241115,181900,83695765,1034,1034,1034,1034,0
20241115,181800,83695765,1034,1034,1034,1034,0
20241115,181700,83695765,1034,1034,1034,1034,0
20241115,181600,83695765,1034,1034,1034,1034,0
20241115,181500,83695765,1034,1034,1034,1034,0
20241115,181400,83695765,1034,1034,1034,1034,0
20241115,181300,83695765,1034,1034,1034,1034,0
20241115,181200,83695765,1034,1034,1034,1034,0
20241115,181100,83695765,1034,1034,1034,1034,0
20241115,181000,83695765,1034,1034,1034,1034,0
20241115,180900,83695765,1034,1034,1034,1034,1682
20241115,180800,83695765,1034,1034,1034,1034,0
20241115,180700,83695765,1034,1034,1034,1034,0
20241115,180600,83695765,1034,1034,1034,1034,0
20241115,180500,83695765,1034,1034,1034,1034,0
20241115,180400,83695765,1034,1034,1034,1034,0
20241115,180300,83695765,1034,1034,1034,1034,0
20241115,180200,83695765,1034,1034,1034,1034,0
20241115,180100,83695765,1034,1034,1034,1034,0
20241115,180000,83695765,1034,1034,1034,1034,0
20241115,175900,83695765,1034,1034,1034,1034,0
20241115,175800,83695765,1034,1034,1034,1034,0
20241115,175700,83695765,1034,1034,1034,1034,0
20241115,175600,83695765,1034,1034,1034,1034,0
20241115,175500,83695765,1034,1034,1034,1034,0
20241115,175400,83695765,1034,1034,1034,1034,0
20241115,175300,83695765,1034,1034,1034,1034,0
20241115,175200,83695765,1034,1034,1034,1034,0
20241115,175100,83695765,1034,1034,1034,1034,0
20241115,175000,83695765,1034,1034,1034,1034,0
20241115,174900,83695765,1034,1034,1034,1034,0
20241115,174800,83695765,1034,1034,1034,1034,0
20241115,174700,83695765,1034,1034,1034,1034,0
20241115,174600,83695765,1034,1034,1034,1034,0
20241115,174500,83695765,1034,1034,1034,1034,0
20241115,174400,83695765,1034,1034,1034,1034,0
20241115,174300,83695765,1034,1034,1034,1034,0
20241115,174200,83695765,1034,1034,1034,1034,0
20241115,174100,83695765,1034,1034,1034,1034,0
20241115,174000,83695765,1034,1034,1034,1034,0
20241115,173900,83695765,1034,1034,1034,1034,1682
20241115,173800,83695765,1034,1034,1034,1034,0
20241115,173700,83695765,1034,1034,1034,1034,0
20241115,173600,83695765,1034,1034,1034,1034,0
20241115,173500,83695765,1034,1034,1034,1034,0
20241115,173400,83695765,1034,1034,1034,1034,0
20241115,173300,83695765,1034,1034,1034,1034,0
20241115,173200,83695765,1034,1034,1034,1034,0
20241115,173100,83695765,1034,1034,1034,1034,0
20241115,173000,83695765,1034,1034,1034,1034,0
20241115,172900,83695765,1034,1034,1034,1034,0
20241115,172800,83695765,1034,1034,1034,1034,0
20241115,172700,83695765,1034,1034,1034,1034,0
20241115,172600,83695765,1034,1034,1034,1034,0
20241115,172500,83695765,1034,1034,1034,1034,0
20241115,172400,83695765,1034,1034,1034,1034,0
20241115,172300,83695765,1034,1034,1034,1034,0
20241115,172200,83695765,1034,1034,1034,1034,0
20241115,172100,83695765,1034,1034,1034,1034,0
20241115,172000,83695765,1034,1034,1034,1034,0
20241115,171900,83695765,1034,1034,1034,1034,0
20241115,171800,83695765,1034,1034,1034,1034,0
20241115,171700,83695765,1034,1034,1034,1034,0
20241115,171600,83695765,1034,1034,1034,1034,0
20241115,171500,83695765,1034,1034,1034,1034,0
20241115,171400,83695765,1034,1034,1034,1034,0
20241115,171300,83695765,1034,1034,1034,1034,0
20241115,171200,83695765,1034,1034,1034,1034,0
20241115,171100,83695765,1034,1034,1034,1034,0
20241115,171000,83695765,1034,1034,1034,1034,0
20241115,170900,83695765,1034,1034,1034,1034,1682
20241115,170800,83695765,1034,1034,1034,1034,0
20241115,170700,83695765,1034,1034,1034,1034,0
20241115,170600,83695765,1034,1034,1034,1034,0
20241115,170500,83695765,1034,1034,1034,1034,0
20241115,170400,83695765,1034,1034,1034,1034,0
20241115,170300,83695765,1034,1034,1034,1034,0
20241115,170200,83695765,1034,1034,1034,1034,0
20241115,170100,83695765,1034,1034,1034,1034,0
20241115,170000,83695765,1034,1034,1034,1034,0
20241115,165900,83695765,1034,1034,1034,1034,0
20241115,165800,83695765,1034,1034,1034,1034,0
20241115,165700,83695765,1034,1034,1034,1034,0
20241115,165600,83695765,1034,1034,1034,1034,0
20241115,165500,83695765,1034,1034,1034,1034,0
20241115,165400,83695765,1034,1034,1034,1034,0
20241115,165300,83695765,1034,1034,1034,1034,0
20241115,165200,83695765,1034,1034,1034,1034,0
20241115,165100,83695765,1034,1034,1034,1034,0
20241115,165000,83695765,1034,1034,1034,1034,0
20241115,164900,83695765,1034,1034,1034,1034,0
20241115,164800,83695765,1034,1034,1034,1034,0
20241115,164700,83695765,1034,1034,1034,1034,0
20241115,164600,83695765,1034,1034,1034,1034,0
20241115,164500,83695765,1034,1034,1034,1034,0
20241115,164400,83695765,1034,1034,1034,1034,0
20241115,164300,83695765,1034,1034,1034,1034,0
20241115,164200,83695765,1034,1034,1034,1034,0
20241115,164100,83695765,1034,1034,1034,1034,0
20241115,164000,83695765,1034,1034,1034,1034,0
20241115,163900,83695765,1034,1034,1034,1034,1682
20241115,163800,83695765,1034,1034,1034,1034,0
20241115,163700,83695765,1034,1034,1034,1034,0
20241115,163600,83695765,1034,1034,1034,1034,0
20241115,163500,83695765,1034,1034,1034,1034,0
20241115,163400,83695765,1034,1034,1034,1034,0
20241115,163300,83695765,1034,1034,1034,1034,0
20241115,163200,83695765,1034,1034,1034,1034,0
20241115,163100,83695765,1034,1034,1034,1034,0
20241115,163000,83695765,1034,1034,1034,1034,0
20241115,162900,83695765,1034,1034,1034,1034,0
20241115,162800,83695765,1034,1034,1034,1034,0
20241115,162700,83695765,1034,1034,1034,1034,0
20241115,162600,83695765,1034,1034,1034,1034,0
20241115,162500,83695765,1034,1034,1034,1034,0
20241115,162400,83695765,1034,1034,1034,1034,0
20241115,162300,83695765,1034,1034,1034,1034,0
20241115,162200,83695765,1034,1034,1034,1034,0
20241115,162100,83695765,1034,1034,1034,1034,0
20241115,162000,83695765,1034,1034,1034,1034,0
20241115,161900,83695765,1034,1034,1034,1034,0
20241115,161800,83695765,1034,1034,1034,1034,0
20241115,161700,83695765,1034,1034,1034,1034,0
20241115,161600,83695765,1034,1034,1034,1034,0
20241115,161500,83695765,1034,1034,1034,1034,0
20241115,161400,83695765,1034,1034,1034,1034,0
20241115,161300,83695765,1034,1034,1034,1034,0
20241115,161200,83695765,1034,1034,1034,1034,0
20241115,161100,83695765,1034,1034,1034,1034,0
20241115,161000,83695765,1034,1034,1034,1034,0
20241115,160900,83695765,1034,1034,1034,1034,1682
20241115,160800,83695765,1034,1034,1034,1034,0
20241115,160700,83695765,1034,1034,1034,1034,0
20241115,160600,83695765,1034,1034,1034,1034,0
20241115,160500,83695765,1034,1034,1034,1034,0
20241115,160400,83695765,1034,1034,1034,1034,0
20241115,160300,83695765,1034,1034,1034,1034,0
20241115,160200,83695765,1034,1034,1034,1034,0
20241115,160100,83695765,1034,1034,1034,1034,0
20241115,160000,83695765,1034,1034,1034,1034,0
20241115,155900,83695765,1034,1034,1034,1034,0
20241115,155800,83695765,1034,1034,1034,1034,0
20241115,155700,83695765,1034,1034,1034,1034,0
20241115,155600,83695765,1034,1034,1034,1034,0
20241115,155500,83695765,1034,1034,1034,1034,0
20241115,155400,83695765,1034,1034,1034,1034,0
20241115,155300,83695765,1034,1034,1034,1034,0
20241115,155200,83695765,1034,1034,1034,1034,0
20241115,155100,83695765,1034,1034,1034,1034,0
20241115,155000,83695765,1034,1034,1034,1034,0
20241115,154900,83695765,1034,1034,1034,1034,0
20241115,154800,83695765,1034,1034,1034,1034,0
20241115,154700,83695765,1034,1034,1034,1034,0
20241115,154600,83695765,1034,1034,1034,1034,0
20241115,154500,83695765,1034,1034,1034,1034,0
20241115,154400,83695765,1034,1034,1034,1034,0
20241115,154300,83695765,1034,1034,1034,1034,0
20241115,154200,83695765,1034,1034,1034,1034,0
20241115,154100,83695765,1034,1034,1034,1034,0
20241115,154000,83695765,1034,1034,1034,1034,0
20241115,153900,83695765,1034,1034,1034,1034,1682
20241115,153800,83695765,1034,1034,1034,1034,0
20241115,153700,83695765,1034,1034,1034,1034,0
20241115,153600,83695765,1034,1034,1034,1034,0
20241115,153500,83695765,1034,1034,1034,1034,0
20241115,153400,83695765,1034,1034,1034,1034,0
20241115,153300,83695765,1034,1034,1034,1034,0
20241115,153200,83695765,1034,1034,1034,1034,0
20241115,153100,83695765,1034,1034,1034,1034,0
20241115,153000,83695765,1034,1034,1034,1034,1682
20241115,152900,81956577,1049,1049,1049,1049,0
20241115,152800,81956577,1049,1049,1049,1049,0
20241115,152700,81956577,1049,1049,1049,1049,0
20241115,152600,81956577,1049,1049,1049,1049,0
20241115,152500,81956577,1049,1049,1049,1049,0
20241115,152400,81956577,1049,1049,1049,1049,0
20241115,152300,81956577,1049,1049,1049,1049,0
20241115,152200,81956577,1049,1049,1049,1049,0
20241115,152100,81956577,1049,1049,1049,1049,0
20241115,152000,81956577,1049,1049,1049,1049,0
20241115,151900,81956577,1049,1049,1049,1049,0
20241115,151800,81956577,1049,1049,1049,1049,0
20241115,151700,81956577,1049,1049,1049,1049,10
20241115,151600,81946087,1049,1049,1049,1049,50
20241115,151500,81893637,1049,1049,1049,1049,0
20241115,151400,81893637,1049,1049,1049,1049,0
20241115,151300,81893637,1049,1049,1049,1049,100
20241115,151200,81788737,1051,1051,1051,1051,0
20241115,151100,81788737,1051,1051,1051,1051,0
20241115,151000,81788737,1051,1051,1051,1051,1
20241115,150900,81787686,1035,1035,1035,1035,0
20241115,150800,81787686,1035,1035,1035,1035,100
20241115,150700,81684186,1052,1052,1052,1052,0
20241115,150600,81684186,1052,1052,1052,1052,0
20241115,150500,81684186,1052,1052,1052,1052,200
20241115,150400,81473786,1052,1052,1052,1052,0
20241115,150300,81473786,1052,1050,1052,1050,20
20241115,150200,81452759,1051,1051,1051,1051,0
20241115,150100,81452759,1051,1034,1051,1034,552
20241115,150000,80875208,1034,1034,1034,1034,0
20241115,145900,80875208,1034,1046,1046,1034,526
20241115,145800,80325024,1046,1046,1046,1046,0
20241115,145700,80325024,1046,1045,1046,1045,102
20241115,145600,80218403,1045,1045,1045,1045,1311
20241115,145500,78848408,1040,1040,1040,1040,98
20241115,145400,78746488,1040,1047,1058,1039,260
20241115,145300,78473647,1038,1038,1038,1038,1038
20241115,145200,77396203,1037,1030,1037,1030,3204
20241115,145100,74074832,1030,1028,1030,1028,6000
20241115,145000,67896008,1023,1023,1023,1023,0
20241115,144900,67896008,1023,1023,1023,1023,0
20241115,144800,67896008,1023,1023,1023,1023,0
20241115,144700,67896008,1023,1023,1023,1023,0
20241115,144600,67896008,1023,1023,1023,1023,0
20241115,144500,67896008,1023,1023,1023,1023,0
20241115,144400,67896008,1023,1023,1023,1023,0
20241115,144300,67896008,1023,1023,1023,1023,0
20241115,144200,67896008,1023,1023,1023,1023,0
20241115,144100,67896008,1023,1023,1023,1023,1
20241115,144000,67894985,1023,1023,1023,1023,0
20241115,143900,67894985,1023,1023,1023,1023,2
20241115,143800,67892939,1028,1028,1028,1028,0
20241115,143700,67892939,1028,1028,1028,1028,0
20241115,143600,67892939,1028,1028,1028,1028,0
20241115,143500,67892939,1028,1028,1028,1028,1
20241115,143400,67891911,1028,1028,1028,1028,0
20241115,143300,67891911,1028,1028,1028,1028,0
20241115,143200,67891911,1028,1028,1028,1028,107
20241115,143100,67781915,1028,1028,1028,1028,0
20241115,143000,67781915,1028,1028,1028,1028,311
20241115,142900,67462207,1028,1028,1028,1028,0
20241115,142800,67462207,1028,1028,1028,1028,0
20241115,142700,67462207,1028,1028,1028,1028,1
20241115,142600,67461179,1029,1029,1029,1029,0
20241115,142500,67461179,1029,1029,1029,1029,0
20241115,142400,67461179,1029,1029,1029,1029,0
20241115,142300,67461179,1029,1029,1029,1029,0
20241115,142200,67461179,1029,1029,1029,1029,0
20241115,142100,67461179,1029,1029,1029,1029,0
20241115,142000,67461179,1029,1029,1029,1029,0
20241115,141900,67461179,1029,1029,1029,1029,0
20241115,141800,67461179,1029,1023,1029,1023,100
20241115,141700,67358561,1023,1023,1023,1022,4
20241115,141600,67354470,1020,1020,1020,1020,0
20241115,141500,67354470,1020,1020,1020,1020,0
20241115,141400,67354470,1020,1018,1020,1018,4874
20241115,141300,62382992,1020,1020,1020,1020,0
20241115,141200,62382992,1020,1020,1020,1020,0
20241115,141100,62382992,1020,1018,1020,1017,1372
20241115,141000,60985360,1018,1015,1018,1015,2123
20241115,140900,58825518,1015,1015,1015,1015,19
20241115,140800,58806233,1015,1015,1015,1015,57
20241115,140700,58748378,1009,1009,1009,1009,0
20241115,140600,58748378,1009,1009,1009,1009,0
20241115,140500,58748378,1009,1009,1009,1009,0
20241115,140400,58748378,1009,1012,1012,1009,1469
20241115,140300,57265364,1012,1012,1012,1012,2
20241115,140200,57263340,1012,1012,1012,1012,0
20241115,140100,57263340,1012,1012,1012,1012,0
20241115,140000,57263340,1012,1012,1012,1012,3
20241115,135900,57260304,1012,1012,1012,1012,0
20241115,135800,57260304,1012,1012,1012,1012,0
20241115,135700,57260304,1012,1012,1012,1012,0
20241115,135600,57260304,1012,1012,1012,1012,0
20241115,135500,57260304,1012,1012,1012,1012,0
20241115,135400,57260304,1012,1012,1012,1012,0
20241115,135300,57260304,1012,1012,1012,1012,0
20241115,135200,57260304,1012,1012,1012,1012,0
20241115,135100,57260304,1012,1012,1012,1012,0
20241115,135000,57260304,1012,1012,1012,1012,0
20241115,134900,57260304,1012,1012,1012,1012,200
20241115,134800,57057904,1013,1013,1013,1013,0
20241115,134700,57057904,1013,1013,1013,1013,0
20241115,134600,57057904,1013,1013,1013,1013,0
20241115,134500,57057904,1013,1013,1013,1013,0
20241115,134400,57057904,1013,1013,1013,1013,0
20241115,134300,57057904,1013,1013,1013,1013,0
20241115,134200,57057904,1013,1013,1013,1013,0
20241115,134100,57057904,1013,1013,1013,1013,0
20241115,134000,57057904,1013,1013,1013,1013,0
20241115,133900,57057904,1013,1013,1013,1013,100
20241115,133800,56956604,1011,1011,1011,1011,0
20241115,133700,56956604,1011,1011,1011,1011,100
20241115,133600,56855504,1011,1011,1011,1011,0
20241115,133500,56855504,1011,1011,1011,1011,0
20241115,133400,56855504,1011,1011,1011,1011,40
20241115,133300,56815064,1011,1011,1011,1011,0
20241115,133200,56815064,1011,1011,1011,1011,62
20241115,133100,56752382,1011,1011,1011,1011,70
20241115,133000,56681612,1012,1012,1012,1012,0
20241115,132900,56681612,1012,1012,1012,1012,0
20241115,132800,56681612,1012,1012,1012,1012,224
20241115,132700,56454924,1012,1012,1012,1012,0
20241115,132600,56454924,1012,1012,1012,1012,126
20241115,132500,56327412,1015,1015,1015,1015,0
20241115,132400,56327412,1015,1015,1015,1015,20
20241115,132300,56307112,1013,1013,1013,1013,0
20241115,132200,56307112,1013,1013,1013,1013,0
20241115,132100,56307112,1013,1013,1013,1013,0
20241115,132000,56307112,1013,1013,1013,1013,32
20241115,131900,56274696,1018,1018,1018,1018,0
20241115,131800,56274696,1018,1018,1018,1018,0
20241115,131700,56274696,1018,1018,1018,1018,0
20241115,131600,56274696,1018,1018,1018,1018,0
20241115,131500,56274696,1018,1018,1018,1018,0
20241115,131400,56274696,1018,1018,1018,1018,0
20241115,131300,56274696,1018,1015,1018,1015,33
20241115,131200,56241198,1017,1017,1017,1017,100
20241115,131100,56139498,1017,1017,1017,1017,0
20241115,131000,56139498,1017,1017,1017,1017,32
20241115,130900,56106954,1012,1012,1012,1012,50
20241115,130800,56056354,1019,1019,1019,1019,0
20241115,130700,56056354,1019,1019,1019,1019,0
20241115,130600,56056354,1019,1017,1019,1017,100
20241115,130500,55954573,1017,1017,1017,1017,0
20241115,130400,55954573,1017,1017,1017,1017,0
20241115,130300,55954573,1017,1017,1017,1017,10
20241115,130200,55944403,1013,1012,1013,1012,1010
20241115,130100,54922273,1012,1012,1012,1012,0
20241115,130000,54922273,1012,1012,1012,1012,18
20241115,125900,54904057,1009,1009,1009,1009,0
20241115,125800,54904057,1009,1009,1009,1009,85
20241115,125700,54818292,1012,1012,1012,1012,0
20241115,125600,54818292,1012,1012,1012,1012,0
20241115,125500,54818292,1012,1012,1012,1012,0
20241115,125400,54818292,1012,1012,1012,1012,0
20241115,125300,54818292,1012,1012,1012,1012,100
20241115,125200,54717092,1012,1012,1012,1012,0
20241115,125100,54717092,1012,1012,1012,1012,0
20241115,125000,54717092,1012,1012,1012,1012,0
20241115,124900,54717092,1012,1012,1012,1012,0
20241115,124800,54717092,1012,1012,1012,1012,0
20241115,124700,54717092,1012,1012,1012,1012,33
20241115,124600,54683696,1010,1010,1010,1010,0
20241115,124500,54683696,1010,1010,1010,1010,0
20241115,124400,54683696,1010,1010,1010,1010,0
20241115,124300,54683696,1010,1010,1010,1010,0
20241115,124200,54683696,1010,1010,1010,1010,1
20241115,124100,54682686,1006,1006,1006,1006,2
20241115,124000,54680674,1006,1006,1006,1006,0
20241115,123900,54680674,1006,1006,1006,1006,0
20241115,123800,54680674,1006,1006,1006,1006,0
20241115,123700,54680674,1006,1006,1006,1006,0
20241115,123600,54680674,1006,1006,1006,1006,0
20241115,123500,54680674,1006,1006,1006,1006,0
20241115,123400,54680674,1006,1006,1006,1006,0
20241115,123300,54680674,1006,1006,1006,1006,0
20241115,123200,54680674,1006,1006,1006,1006,0
20241115,123100,54680674,1006,1006,1006,1006,0
20241115,123000,54680674,1006,1006,1006,1006,0
20241115,122900,54680674,1006,1006,1006,1006,0
20241115,122800,54680674,1006,1006,1006,1006,0
20241115,122700,54680674,1006,1006,1006,1006,0
20241115,122600,54680674,1006,1006,1006,1006,63
20241115,122500,54617296,1004,1004,1004,1004,0
20241115,122400,54617296,1004,1004,1004,1004,3
20241115,122300,54614284,1006,1008,1008,1006,360
20241115,122200,54252004,1006,1010,1010,1006,200
20241115,122100,54050304,1000,1000,1000,1000,0
20241115,122000,54050304,1000,1000,1000,1000,0
20241115,121900,54050304,1000,1005,1005,1000,7058
20241115,121800,46990639,1012,1012,1012,1012,0
20241115,121700,46990639,1012,1012,1012,1012,0
20241115,121600,46990639,1012,1012,1012,1012,0
20241115,121500,46990639,1012,1012,1012,1012,0
20241115,121400,46990639,1012,1012,1012,1012,0
20241115,121300,46990639,1012,1005,1012,1000,8044
20241115,121200,38937655,1006,1006,1006,1006,400
20241115,121100,38535255,1006,1007,1007,1006,105
20241115,121000,38429610,1007,1010,1010,1007,6230
20241115,120900,32141512,1010,1010,1010,1010,0
20241115,120800,32141512,1010,1010,1010,1010,0
20241115,120700,32141512,1010,1010,1010,1010,0
20241115,120600,32141512,1010,1010,1010,1010,0
20241115,120500,32141512,1010,1010,1010,1010,0
20241115,120400,32141512,1010,1010,1010,1010,0
20241115,120300,32141512,1010,1010,1010,1010,0
20241115,120200,32141512,1010,1010,1010,1010,157
20241115,120100,31982942,1012,1012,1012,1012,200
20241115,120000,31780542,1011,1011,1011,1011,0
20241115,115900,31780542,1011,1011,1011,1011,149
20241115,115800,31629903,1010,1010,1010,1010,0
20241115,115700,31629903,1010,1010,1010,1010,0
20241115,115600,31629903,1010,1010,1010,1010,0
20241115,115500,31629903,1010,1010,1010,1010,0
20241115,115400,31629903,1010,1010,1010,1010,0
20241115,115300,31629903,1010,1010,1010,1010,0
20241115,115200,31629903,1010,1010,1010,1010,990
20241115,115100,30630003,1010,1010,1010,1010,0
20241115,115000,30630003,1010,1010,1010,1010,0
20241115,114900,30630003,1010,1010,1010,1010,0
20241115,114800,30630003,1010,1010,1010,1010,0
20241115,114700,30630003,1010,1010,1010,1010,10
20241115,114600,30619903,1011,1011,1011,1011,6
20241115,114500,30613837,1019,1019,1019,1019,0
20241115,114400,30613837,1019,1019,1019,1019,0
20241115,114300,30613837,1019,1019,1019,1019,0
20241115,114200,30613837,1019,1019,1019,1019,10
20241115,114100,30603647,1018,1018,1018,1018,20
20241115,114000,30583287,1019,1019,1019,1019,0
20241115,113900,30583287,1019,1016,1019,1016,200
20241115,113800,30379722,1010,1010,1010,1010,0
20241115,113700,30379722,1010,1010,1010,1010,0
20241115,113600,30379722,1010,1010,1010,1010,0
20241115,113500,30379722,1010,1010,1010,1010,0
20241115,113400,30379722,1010,1010,1010,1010,0
20241115,113300,30379722,1010,1010,1010,1010,0
20241115,113200,30379722,1010,1010,1010,1010,0
20241115,113100,30379722,1010,1010,1010,1010,0
20241115,113000,30379722,1010,1010,1010,1010,0
20241115,112900,30379722,1010,1010,1010,1010,0
20241115,112800,30379722,1010,1010,1010,1010,0
20241115,112700,30379722,1010,1016,1016,1010,301
20241115,112600,30075701,1016,1016,1016,1016,150
20241115,112500,29923301,1010,1010,1010,1010,0
20241115,112400,29923301,1010,1010,1010,1010,0
20241115,112300,29923301,1010,1010,1010,1010,1634
20241115,112200,28272961,1016,1016,1016,1016,0
20241115,112100,28272961,1016,1016,1016,1016,0
20241115,112000,28272961,1016,1016,1016,1016,0
20241115,111900,28272961,1016,1016,1016,1016,70
20241115,111800,28201841,1010,1010,1010,1010,0
20241115,111700,28201841,1010,1010,1010,1010,0
20241115,111600,28201841,1010,1010,1010,1010,0
20241115,111500,28201841,1010,1010,1010,1010,0
20241115,111400,28201841,1010,1010,1010,1010,0
20241115,111300,28201841,1010,1010,1010,1010,0
20241115,111200,28201841,1010,1010,1010,1010,0
20241115,111100,28201841,1010,1010,1010,1010,0
20241115,111000,28201841,1010,1010,1010,1010,110
20241115,110900,28090741,1010,1010,1010,1010,0
20241115,110800,28090741,1010,1010,1010,1010,0
20241115,110700,28090741,1010,1010,1010,1010,0
20241115,110600,28090741,1010,1010,1010,1010,0
20241115,110500,28090741,1010,1010,1010,1010,0
20241115,110400,28090741,1010,1010,1010,1010,0
20241115,110300,28090741,1010,1010,1010,1010,0
20241115,110200,28090741,1010,1010,1010,1010,0
20241115,110100,28090741,1010,1010,1010,1010,1
20241115,110000,28089731,1016,1016,1016,1016,0
20241115,105900,28089731,1016,1016,1016,1016,1
20241115,105800,28088715,1006,1006,1006,1006,2811
20241115,105700,25260849,1005,1005,1005,1005,10
20241115,105600,25250799,1005,1005,1005,1005,0
20241115,105500,25250799,1005,1005,1005,1005,20
20241115,105400,25230699,1005,1005,1005,1005,0
20241115,105300,25230699,1005,1005,1005,1005,64
20241115,105200,25166379,1005,1005,1005,1005,0
20241115,105100,25166379,1005,1005,1005,1005,0
20241115,105000,25166379,1005,1005,1005,1005,0
20241115,104900,25166379,1005,1005,1005,1005,0
20241115,104800,25166379,1005,1005,1005,1005,0
20241115,104700,25166379,1005,1005,1005,1005,0
20241115,104600,25166379,1005,1005,1005,1005,50
20241115,104500,25116129,1004,1004,1004,1004,2
20241115,104400,25114121,1004,1004,1004,1003,3
20241115,104300,25111110,1002,1002,1002,1002,0
20241115,104200,25111110,1002,1002,1002,1002,0
20241115,104100,25111110,1002,1002,1002,1002,0
20241115,104000,25111110,1002,1002,1002,1002,0
20241115,103900,25111110,1002,1002,1002,1002,10
20241115,103800,25101090,1002,1002,1002,1002,0
20241115,103700,25101090,1002,1002,1002,1002,0
20241115,103600,25101090,1002,1005,1005,1002,1141
20241115,103500,23957208,1005,1005,1005,1005,0
20241115,103400,23957208,1005,1005,1005,1005,0
20241115,103300,23957208,1005,1005,1005,1005,12
20241115,103200,23945148,1005,1005,1005,1005,0
20241115,103100,23945148,1005,1005,1005,1005,0
20241115,103000,23945148,1005,1005,1005,1005,0
20241115,102900,23945148,1005,1005,1005,1005,0
20241115,102800,23945148,1005,1005,1005,1005,0
20241115,102700,23945148,1005,1005,1005,1005,0
20241115,102600,23945148,1005,1005,1005,1005,0
20241115,102500,23945148,1005,1005,1005,1005,0
20241115,102400,23945148,1005,1005,1005,1005,0
20241115,102300,23945148,1005,1005,1005,1005,39
20241115,102200,23905953,1001,1001,1001,1001,0
20241115,102100,23905953,1001,1001,1001,1001,0
20241115,102000,23905953,1001,1001,1001,1001,0
20241115,101900,23905953,1001,1001,1001,1001,0
20241115,101800,23905953,1001,1001,1001,1001,0
20241115,101700,23905953,1001,1001,1001,1001,0
20241115,101600,23905953,1001,1001,1001,1001,0
20241115,101500,23905953,1001,1001,1001,1001,3
20241115,101400,23902950,1005,1005,1005,1005,0
20241115,101300,23902950,1005,1005,1005,1005,0
20241115,101200,23902950,1005,1003,1005,1003,2614
20241115,101100,21277172,1001,1001,1001,1001,0
20241115,101000,21277172,1001,1001,1001,1001,0
20241115,100900,21277172,1001,1001,1001,1001,0
20241115,100800,21277172,1001,1002,1002,1001,522
20241115,100700,20754600,1002,1002,1002,1002,21
20241115,100600,20733558,1002,1002,1002,1002,30
20241115,100500,20703498,1003,1003,1003,1003,0
20241115,100400,20703498,1003,1003,1003,1003,1
20241115,100300,20702495,1003,1003,1003,1003,200
20241115,100200,20501895,1004,1004,1004,1004,0
20241115,100100,20501895,1004,1004,1004,1004,0
20241115,100000,20501895,1004,1004,1004,1004,0
20241115,095900,20501895,1004,1004,1004,1004,0
20241115,095800,20501895,1004,1004,1004,1004,0
20241115,095700,20501895,1004,1004,1004,1004,41
20241115,095600,20460731,1005,1005,1005,1005,0
20241115,095500,20460731,1005,1005,1005,1005,0
20241115,095400,20460731,1005,1005,1005,1005,0
20241115,095300,20460731,1005,1005,1005,1005,0
20241115,095200,20460731,1005,1005,1005,1005,0
20241115,095100,20460731,1005,1005,1005,1005,32
20241115,095000,20428571,998,998,998,998,1400
20241115,094900,19031371,998,999,999,998,3367
20241115,094800,15671094,999,1000,1000,999,312
20241115,094700,15359223,1006,1006,1006,1006,0
20241115,094600,15359223,1006,1006,1006,1006,0
20241115,094500,15359223,1006,1006,1006,1006,0
20241115,094400,15359223,1006,1006,1006,1006,1989
20241115,094300,13358289,1006,1006,1006,1005,14
20241115,094200,13344214,1000,1001,1001,1000,4
20241115,094100,13340213,1006,1006,1006,1006,0
20241115,094000,13340213,1006,1006,1006,1006,0
20241115,093900,13340213,1006,1006,1006,1006,0
20241115,093800,13340213,1006,1006,1006,1006,384
20241115,093700,12953909,1016,1017,1017,1016,123
20241115,093600,12828851,1006,1000,1006,1000,1782
20241115,093500,11039987,1000,1002,1002,1000,1362
20241115,093400,9677639,1002,1002,1002,1002,0
20241115,093300,9677639,1002,1002,1002,1002,1
20241115,093200,9676637,1002,1004,1004,1002,203
20241115,093100,9473125,1006,1006,1006,1006,0
20241115,093000,9473125,1006,1006,1006,1004,772
20241115,092900,8697471,1006,1006,1006,1006,10
20241115,092800,8687411,1006,1006,1006,1006,355
20241115,092700,8330281,1006,1006,1006,1006,0
20241115,092600,8330281,1006,1006,1006,1006,2000
20241115,092500,6318281,1006,1006,1006,1006,2000
20241115,092400,4306281,1006,1006,1006,1006,186
20241115,092300,4119165,1006,1006,1006,1006,0
20241115,092200,4119165,1006,1006,1006,1006,459
20241115,092100,3657411,1006,1006,1006,1006,0
20241115,092000,3657411,1006,1006,1006,1006,0
20241115,091900,3657411,1006,1006,1006,1006,0
20241115,091800,3657411,1006,1006,1006,1006,0
20241115,091700,3657411,1006,1006,1006,1006,0
20241115,091600,3657411,1006,1006,1006,1006,1
20241115,091500,3656405,1005,1005,1005,1005,6
20241115,091400,3650375,1004,1004,1004,1004,1
20241115,091300,3649371,1004,1004,1004,1004,0
20241115,091200,3649371,1004,1001,1004,1001,2435
20241115,091100,1204634,1001,1001,1001,1001,443
20241115,091000,761191,1004,1012,1012,1001,387
20241115,090900,372434,1004,1017,1017,1004,218
20241115,090800,152020,1017,1017,1017,1017,0
20241115,090700,152020,1017,1017,1017,1017,0
20241115,090600,152020,1017,1017,1017,1017,0
20241115,090500,152020,1017,1017,1017,1017,16
20241115,090400,135748,1017,1017,1017,1017,11
20241115,090300,124561,1020,1021,1021,1020,99
20241115,090200,23483,1021,1021,1021,1021,0
20241115,090100,23483,1021,1021,1021,1021,17
20241115,090000,6126,1021,1021,1021,1021,6