KissMeData/065650/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,194200,219010083,1224,1224,1224,1224,5410
20241106,194100,219010083,1224,1224,1224,1224,0
20241106,194000,219010083,1224,1224,1224,1224,0
20241106,193900,219010083,1224,1224,1224,1224,0
20241106,193800,219010083,1224,1224,1224,1224,0
20241106,193700,219010083,1224,1224,1224,1224,0
20241106,193600,219010083,1224,1224,1224,1224,0
20241106,193500,219010083,1224,1224,1224,1224,0
20241106,193400,219010083,1224,1224,1224,1224,0
20241106,193300,219010083,1224,1224,1224,1224,0
20241106,193200,219010083,1224,1224,1224,1224,0
20241106,193100,219010083,1224,1224,1224,1224,0
20241106,193000,219010083,1224,1224,1224,1224,0
20241106,192900,219010083,1224,1224,1224,1224,0
20241106,192800,219010083,1224,1224,1224,1224,0
20241106,192700,219010083,1224,1224,1224,1224,0
20241106,192600,219010083,1224,1224,1224,1224,0
20241106,192500,219010083,1224,1224,1224,1224,0
20241106,192400,219010083,1224,1224,1224,1224,0
20241106,192300,219010083,1224,1224,1224,1224,0
20241106,192200,219010083,1224,1224,1224,1224,0
20241106,192100,219010083,1224,1224,1224,1224,0
20241106,192000,219010083,1224,1224,1224,1224,0
20241106,191900,219010083,1224,1224,1224,1224,0
20241106,191800,219010083,1224,1224,1224,1224,0
20241106,191700,219010083,1224,1224,1224,1224,0
20241106,191600,219010083,1224,1224,1224,1224,0
20241106,191500,219010083,1224,1224,1224,1224,0
20241106,191400,219010083,1224,1224,1224,1224,0
20241106,191300,219010083,1224,1224,1224,1224,0
20241106,191200,219010083,1224,1224,1224,1224,5410
20241106,191100,219010083,1224,1224,1224,1224,0
20241106,191000,219010083,1224,1224,1224,1224,0
20241106,190900,219010083,1224,1224,1224,1224,0
20241106,190800,219010083,1224,1224,1224,1224,0
20241106,190700,219010083,1224,1224,1224,1224,0
20241106,190600,219010083,1224,1224,1224,1224,0
20241106,190500,219010083,1224,1224,1224,1224,0
20241106,190400,219010083,1224,1224,1224,1224,0
20241106,190300,219010083,1224,1224,1224,1224,0
20241106,190200,219010083,1224,1224,1224,1224,0
20241106,190100,219010083,1224,1224,1224,1224,0
20241106,190000,219010083,1224,1224,1224,1224,0
20241106,185900,219010083,1224,1224,1224,1224,0
20241106,185800,219010083,1224,1224,1224,1224,0
20241106,185700,219010083,1224,1224,1224,1224,0
20241106,185600,219010083,1224,1224,1224,1224,0
20241106,185500,219010083,1224,1224,1224,1224,0
20241106,185400,219010083,1224,1224,1224,1224,0
20241106,185300,219010083,1224,1224,1224,1224,0
20241106,185200,219010083,1224,1224,1224,1224,0
20241106,185100,219010083,1224,1224,1224,1224,0
20241106,185000,219010083,1224,1224,1224,1224,0
20241106,184900,219010083,1224,1224,1224,1224,0
20241106,184800,219010083,1224,1224,1224,1224,0
20241106,184700,219010083,1224,1224,1224,1224,0
20241106,184600,219010083,1224,1224,1224,1224,0
20241106,184500,219010083,1224,1224,1224,1224,0
20241106,184400,219010083,1224,1224,1224,1224,0
20241106,184300,219010083,1224,1224,1224,1224,0
20241106,184200,219010083,1224,1224,1224,1224,5410
20241106,184100,219010083,1224,1224,1224,1224,0
20241106,184000,219010083,1224,1224,1224,1224,0
20241106,183900,219010083,1224,1224,1224,1224,0
20241106,183800,219010083,1224,1224,1224,1224,0
20241106,183700,219010083,1224,1224,1224,1224,0
20241106,183600,219010083,1224,1224,1224,1224,0
20241106,183500,219010083,1224,1224,1224,1224,0
20241106,183400,219010083,1224,1224,1224,1224,0
20241106,183300,219010083,1224,1224,1224,1224,0
20241106,183200,219010083,1224,1224,1224,1224,0
20241106,183100,219010083,1224,1224,1224,1224,0
20241106,183000,219010083,1224,1224,1224,1224,0
20241106,182900,219010083,1224,1224,1224,1224,0
20241106,182800,219010083,1224,1224,1224,1224,0
20241106,182700,219010083,1224,1224,1224,1224,0
20241106,182600,219010083,1224,1224,1224,1224,0
20241106,182500,219010083,1224,1224,1224,1224,0
20241106,182400,219010083,1224,1224,1224,1224,0
20241106,182300,219010083,1224,1224,1224,1224,0
20241106,182200,219010083,1224,1224,1224,1224,0
20241106,182100,219010083,1224,1224,1224,1224,0
20241106,182000,219010083,1224,1224,1224,1224,0
20241106,181900,219010083,1224,1224,1224,1224,0
20241106,181800,219010083,1224,1224,1224,1224,0
20241106,181700,219010083,1224,1224,1224,1224,0
20241106,181600,219010083,1224,1224,1224,1224,0
20241106,181500,219010083,1224,1224,1224,1224,0
20241106,181400,219010083,1224,1224,1224,1224,0
20241106,181300,219010083,1224,1224,1224,1224,0
20241106,181200,219010083,1224,1224,1224,1224,5410
20241106,181100,219010083,1224,1224,1224,1224,0
20241106,181000,219010083,1224,1224,1224,1224,0
20241106,180900,219010083,1224,1224,1224,1224,0
20241106,180800,219010083,1224,1224,1224,1224,0
20241106,180700,219010083,1224,1224,1224,1224,0
20241106,180600,219010083,1224,1224,1224,1224,0
20241106,180500,219010083,1224,1224,1224,1224,0
20241106,180400,219010083,1224,1224,1224,1224,0
20241106,180300,219010083,1224,1224,1224,1224,0
20241106,180200,219010083,1224,1224,1224,1224,0
20241106,180100,219010083,1224,1224,1224,1224,0
20241106,180000,219010083,1224,1224,1224,1224,0
20241106,175900,219010083,1224,1224,1224,1224,0
20241106,175800,219010083,1224,1224,1224,1224,0
20241106,175700,219010083,1224,1224,1224,1224,0
20241106,175600,219010083,1224,1224,1224,1224,0
20241106,175500,219010083,1224,1224,1224,1224,0
20241106,175400,219010083,1224,1224,1224,1224,0
20241106,175300,219010083,1224,1224,1224,1224,0
20241106,175200,219010083,1224,1224,1224,1224,0
20241106,175100,219010083,1224,1224,1224,1224,0
20241106,175000,219010083,1224,1224,1224,1224,0
20241106,174900,219010083,1224,1224,1224,1224,0
20241106,174800,219010083,1224,1224,1224,1224,0
20241106,174700,219010083,1224,1224,1224,1224,0
20241106,174600,219010083,1224,1224,1224,1224,0
20241106,174500,219010083,1224,1224,1224,1224,0
20241106,174400,219010083,1224,1224,1224,1224,0
20241106,174300,219010083,1224,1224,1224,1224,0
20241106,174200,219010083,1224,1224,1224,1224,5410
20241106,174100,219010083,1224,1224,1224,1224,0
20241106,174000,219010083,1224,1224,1224,1224,0
20241106,173900,219010083,1224,1224,1224,1224,0
20241106,173800,219010083,1224,1224,1224,1224,0
20241106,173700,219010083,1224,1224,1224,1224,0
20241106,173600,219010083,1224,1224,1224,1224,0
20241106,173500,219010083,1224,1224,1224,1224,0
20241106,173400,219010083,1224,1224,1224,1224,0
20241106,173300,219010083,1224,1224,1224,1224,0
20241106,173200,219010083,1224,1224,1224,1224,0
20241106,173100,219010083,1224,1224,1224,1224,0
20241106,173000,219010083,1224,1224,1224,1224,0
20241106,172900,219010083,1224,1224,1224,1224,0
20241106,172800,219010083,1224,1224,1224,1224,0
20241106,172700,219010083,1224,1224,1224,1224,0
20241106,172600,219010083,1224,1224,1224,1224,0
20241106,172500,219010083,1224,1224,1224,1224,0
20241106,172400,219010083,1224,1224,1224,1224,0
20241106,172300,219010083,1224,1224,1224,1224,0
20241106,172200,219010083,1224,1224,1224,1224,0
20241106,172100,219010083,1224,1224,1224,1224,0
20241106,172000,219010083,1224,1224,1224,1224,0
20241106,171900,219010083,1224,1224,1224,1224,0
20241106,171800,219010083,1224,1224,1224,1224,0
20241106,171700,219010083,1224,1224,1224,1224,0
20241106,171600,219010083,1224,1224,1224,1224,0
20241106,171500,219010083,1224,1224,1224,1224,0
20241106,171400,219010083,1224,1224,1224,1224,0
20241106,171300,219010083,1224,1224,1224,1224,0
20241106,171200,219010083,1224,1224,1224,1224,5410
20241106,171100,219010083,1224,1224,1224,1224,0
20241106,171000,219010083,1224,1224,1224,1224,0
20241106,170900,219010083,1224,1224,1224,1224,0
20241106,170800,219010083,1224,1224,1224,1224,0
20241106,170700,219010083,1224,1224,1224,1224,0
20241106,170600,219010083,1224,1224,1224,1224,0
20241106,170500,219010083,1224,1224,1224,1224,0
20241106,170400,219010083,1224,1224,1224,1224,0
20241106,170300,219010083,1224,1224,1224,1224,0
20241106,170200,219010083,1224,1224,1224,1224,0
20241106,170100,219010083,1224,1224,1224,1224,0
20241106,170000,219010083,1224,1224,1224,1224,0
20241106,165900,219010083,1224,1224,1224,1224,0
20241106,165800,219010083,1224,1224,1224,1224,0
20241106,165700,219010083,1224,1224,1224,1224,0
20241106,165600,219010083,1224,1224,1224,1224,0
20241106,165500,219010083,1224,1224,1224,1224,0
20241106,165400,219010083,1224,1224,1224,1224,0
20241106,165300,219010083,1224,1224,1224,1224,0
20241106,165200,219010083,1224,1224,1224,1224,0
20241106,165100,219010083,1224,1224,1224,1224,0
20241106,165000,219010083,1224,1224,1224,1224,0
20241106,164900,219010083,1224,1224,1224,1224,0
20241106,164800,219010083,1224,1224,1224,1224,0
20241106,164700,219010083,1224,1224,1224,1224,0
20241106,164600,219010083,1224,1224,1224,1224,0
20241106,164500,219010083,1224,1224,1224,1224,0
20241106,164400,219010083,1224,1224,1224,1224,0
20241106,164300,219010083,1224,1224,1224,1224,0
20241106,164200,219010083,1224,1224,1224,1224,5410
20241106,164100,219010083,1224,1224,1224,1224,0
20241106,164000,219010083,1224,1224,1224,1224,0
20241106,163900,219010083,1224,1224,1224,1224,0
20241106,163800,219010083,1224,1224,1224,1224,0
20241106,163700,219010083,1224,1224,1224,1224,0
20241106,163600,219010083,1224,1224,1224,1224,0
20241106,163500,219010083,1224,1224,1224,1224,0
20241106,163400,219010083,1224,1224,1224,1224,0
20241106,163300,219010083,1224,1224,1224,1224,0
20241106,163200,219010083,1224,1224,1224,1224,0
20241106,163100,219010083,1224,1224,1224,1224,0
20241106,163000,219010083,1224,1224,1224,1224,0
20241106,162900,219010083,1224,1224,1224,1224,0
20241106,162800,219010083,1224,1224,1224,1224,0
20241106,162700,219010083,1224,1224,1224,1224,0
20241106,162600,219010083,1224,1224,1224,1224,0
20241106,162500,219010083,1224,1224,1224,1224,0
20241106,162400,219010083,1224,1224,1224,1224,0
20241106,162300,219010083,1224,1224,1224,1224,0
20241106,162200,219010083,1224,1224,1224,1224,0
20241106,162100,219010083,1224,1224,1224,1224,0
20241106,162000,219010083,1224,1224,1224,1224,0
20241106,161900,219010083,1224,1224,1224,1224,0
20241106,161800,219010083,1224,1224,1224,1224,0
20241106,161700,219010083,1224,1224,1224,1224,0
20241106,161600,219010083,1224,1224,1224,1224,0
20241106,161500,219010083,1224,1224,1224,1224,0
20241106,161400,219010083,1224,1224,1224,1224,0
20241106,161300,219010083,1224,1224,1224,1224,0
20241106,161200,219010083,1224,1224,1224,1224,5410
20241106,161100,219010083,1224,1224,1224,1224,0
20241106,161000,219010083,1224,1224,1224,1224,0
20241106,160900,219010083,1224,1224,1224,1224,0
20241106,160800,219010083,1224,1224,1224,1224,0
20241106,160700,219010083,1224,1224,1224,1224,0
20241106,160600,219010083,1224,1224,1224,1224,0
20241106,160500,219010083,1224,1224,1224,1224,0
20241106,160400,219010083,1224,1224,1224,1224,0
20241106,160300,219010083,1224,1224,1224,1224,0
20241106,160200,219010083,1224,1224,1224,1224,0
20241106,160100,219010083,1224,1224,1224,1224,0
20241106,160000,219010083,1224,1224,1224,1224,0
20241106,155900,219010083,1224,1224,1224,1224,0
20241106,155800,219010083,1224,1224,1224,1224,0
20241106,155700,219010083,1224,1224,1224,1224,0
20241106,155600,219010083,1224,1224,1224,1224,0
20241106,155500,219010083,1224,1224,1224,1224,0
20241106,155400,219010083,1224,1224,1224,1224,0
20241106,155300,219010083,1224,1224,1224,1224,0
20241106,155200,219010083,1224,1224,1224,1224,0
20241106,155100,219010083,1224,1224,1224,1224,0
20241106,155000,219010083,1224,1224,1224,1224,0
20241106,154900,219010083,1224,1224,1224,1224,0
20241106,154800,219010083,1224,1224,1224,1224,0
20241106,154700,219010083,1224,1224,1224,1224,0
20241106,154600,219010083,1224,1224,1224,1224,0
20241106,154500,219010083,1224,1224,1224,1224,0
20241106,154400,219010083,1224,1224,1224,1224,0
20241106,154300,219010083,1224,1224,1224,1224,0
20241106,154200,219010083,1224,1224,1224,1224,5410
20241106,154100,219010083,1224,1224,1224,1224,0
20241106,154000,219010083,1224,1224,1224,1224,0
20241106,153900,219010083,1224,1224,1224,1224,0
20241106,153800,219010083,1224,1224,1224,1224,0
20241106,153700,219010083,1224,1224,1224,1224,0
20241106,153600,219010083,1224,1224,1224,1224,0
20241106,153500,219010083,1224,1224,1224,1224,0
20241106,153400,219010083,1224,1224,1224,1224,0
20241106,153300,219010083,1224,1224,1224,1224,0
20241106,153200,219010083,1224,1224,1224,1224,0
20241106,153100,219010083,1224,1224,1224,1224,0
20241106,153000,219010083,1224,1224,1224,1224,5410
20241106,152900,212388243,1224,1224,1224,1224,0
20241106,152800,212388243,1224,1224,1224,1224,0
20241106,152700,212388243,1224,1224,1224,1224,0
20241106,152600,212388243,1224,1224,1224,1224,0
20241106,152500,212388243,1224,1224,1224,1224,0
20241106,152400,212388243,1224,1224,1224,1224,0
20241106,152300,212388243,1224,1224,1224,1224,0
20241106,152200,212388243,1224,1224,1224,1224,0
20241106,152100,212388243,1224,1224,1224,1224,0
20241106,152000,212388243,1224,1224,1224,1224,0
20241106,151900,212388243,1224,1224,1224,1221,679
20241106,151800,211557684,1224,1223,1224,1223,1513
20241106,151700,209707165,1223,1221,1223,1221,6
20241106,151600,209699829,1224,1224,1224,1224,0
20241106,151500,209699829,1224,1224,1224,1224,0
20241106,151400,209699829,1224,1224,1224,1224,5
20241106,151300,209693709,1221,1224,1224,1221,55
20241106,151200,209626537,1222,1222,1222,1222,150
20241106,151100,209443237,1225,1225,1225,1225,0
20241106,151000,209443237,1225,1225,1225,1225,0
20241106,150900,209443237,1225,1225,1225,1225,0
20241106,150800,209443237,1225,1224,1225,1224,4032
20241106,150700,204508042,1223,1223,1223,1223,2356
20241106,150600,201626654,1223,1223,1223,1223,0
20241106,150500,201626654,1223,1223,1223,1223,0
20241106,150400,201626654,1223,1223,1223,1223,0
20241106,150300,201626654,1223,1223,1223,1223,0
20241106,150200,201626654,1223,1223,1223,1223,0
20241106,150100,201626654,1223,1223,1223,1223,0
20241106,150000,201626654,1223,1223,1223,1223,0
20241106,145900,201626654,1223,1222,1223,1222,351
20241106,145800,201197382,1223,1222,1223,1222,19
20241106,145700,201174161,1223,1223,1223,1223,0
20241106,145600,201174161,1223,1223,1223,1223,1
20241106,145500,201172938,1223,1223,1223,1223,0
20241106,145400,201172938,1223,1223,1223,1223,0
20241106,145300,201172938,1223,1223,1223,1223,0
20241106,145200,201172938,1223,1223,1223,1223,1485
20241106,145100,199356783,1223,1223,1223,1223,0
20241106,145000,199356783,1223,1223,1223,1223,0
20241106,144900,199356783,1223,1223,1223,1223,0
20241106,144800,199356783,1223,1223,1223,1223,5
20241106,144700,199350668,1222,1222,1222,1222,1
20241106,144600,199349446,1223,1223,1223,1223,0
20241106,144500,199349446,1223,1223,1223,1223,0
20241106,144400,199349446,1223,1223,1223,1223,0
20241106,144300,199349446,1223,1223,1223,1223,0
20241106,144200,199349446,1223,1223,1223,1223,0
20241106,144100,199349446,1223,1223,1223,1223,0
20241106,144000,199349446,1223,1224,1224,1223,308
20241106,143900,198972754,1225,1225,1225,1225,0
20241106,143800,198972754,1225,1225,1225,1225,0
20241106,143700,198972754,1225,1225,1225,1225,0
20241106,143600,198972754,1225,1225,1225,1225,0
20241106,143500,198972754,1225,1225,1225,1225,0
20241106,143400,198972754,1225,1225,1225,1225,0
20241106,143300,198972754,1225,1225,1225,1225,0
20241106,143200,198972754,1225,1225,1225,1225,0
20241106,143100,198972754,1225,1225,1225,1225,0
20241106,143000,198972754,1225,1225,1225,1225,0
20241106,142900,198972754,1225,1225,1225,1225,0
20241106,142800,198972754,1225,1225,1225,1225,0
20241106,142700,198972754,1225,1224,1225,1224,2516
20241106,142600,195893154,1225,1224,1225,1221,2691
20241106,142500,192600376,1225,1225,1225,1225,0
20241106,142400,192600376,1225,1225,1225,1225,108
20241106,142300,192468076,1225,1225,1225,1225,0
20241106,142200,192468076,1225,1225,1225,1225,0
20241106,142100,192468076,1225,1225,1225,1225,0
20241106,142000,192468076,1225,1225,1225,1225,0
20241106,141900,192468076,1225,1225,1225,1225,0
20241106,141800,192468076,1225,1225,1225,1225,0
20241106,141700,192468076,1225,1225,1225,1225,2
20241106,141600,192465626,1225,1225,1225,1225,0
20241106,141500,192465626,1225,1225,1225,1225,14
20241106,141400,192448476,1225,1225,1225,1225,111
20241106,141300,192312501,1226,1226,1226,1226,0
20241106,141200,192312501,1226,1226,1226,1226,0
20241106,141100,192312501,1226,1226,1226,1226,0
20241106,141000,192312501,1226,1226,1226,1226,0
20241106,140900,192312501,1226,1226,1226,1226,0
20241106,140800,192312501,1226,1226,1226,1226,0
20241106,140700,192312501,1226,1226,1226,1226,0
20241106,140600,192312501,1226,1226,1226,1226,0
20241106,140500,192312501,1226,1222,1226,1222,20394
20241106,140400,167378676,1222,1222,1222,1222,0
20241106,140300,167378676,1222,1222,1222,1222,0
20241106,140200,167378676,1222,1222,1222,1222,0
20241106,140100,167378676,1222,1222,1222,1222,0
20241106,140000,167378676,1222,1222,1222,1222,0
20241106,135900,167378676,1222,1222,1222,1222,0
20241106,135800,167378676,1222,1222,1222,1222,5
20241106,135700,167372566,1221,1221,1221,1221,0
20241106,135600,167372566,1221,1221,1221,1221,45
20241106,135500,167317621,1221,1220,1221,1220,2701
20241106,135400,164022000,1221,1221,1221,1221,0
20241106,135300,164022000,1221,1221,1221,1221,0
20241106,135200,164022000,1221,1221,1221,1221,0
20241106,135100,164022000,1221,1221,1221,1221,0
20241106,135000,164022000,1221,1221,1221,1221,0
20241106,134900,164022000,1221,1221,1221,1221,0
20241106,134800,164022000,1221,1221,1221,1221,0
20241106,134700,164022000,1221,1221,1221,1221,0
20241106,134600,164022000,1221,1221,1221,1221,0
20241106,134500,164022000,1221,1221,1221,1221,0
20241106,134400,164022000,1221,1216,1221,1215,4521
20241106,134300,158528509,1225,1225,1225,1225,0
20241106,134200,158528509,1225,1225,1225,1225,0
20241106,134100,158528509,1225,1225,1225,1225,0
20241106,134000,158528509,1225,1225,1225,1225,0
20241106,133900,158528509,1225,1225,1225,1225,0
20241106,133800,158528509,1225,1224,1225,1224,5000
20241106,133700,152404681,1225,1225,1225,1225,0
20241106,133600,152404681,1225,1225,1225,1225,0
20241106,133500,152404681,1225,1225,1225,1225,0
20241106,133400,152404681,1225,1225,1225,1225,0
20241106,133300,152404681,1225,1225,1225,1225,0
20241106,133200,152404681,1225,1225,1225,1225,0
20241106,133100,152404681,1225,1225,1225,1225,0
20241106,133000,152404681,1225,1225,1225,1225,1
20241106,132900,152403456,1226,1226,1226,1226,0
20241106,132800,152403456,1226,1226,1226,1226,0
20241106,132700,152403456,1226,1226,1226,1226,0
20241106,132600,152403456,1226,1226,1226,1226,0
20241106,132500,152403456,1226,1226,1226,1226,0
20241106,132400,152403456,1226,1226,1226,1226,0
20241106,132300,152403456,1226,1226,1226,1226,0
20241106,132200,152403456,1226,1220,1226,1220,8001
20241106,132100,142609773,1220,1220,1220,1220,0
20241106,132000,142609773,1220,1213,1221,1211,2101
20241106,131900,140062902,1223,1223,1223,1223,0
20241106,131800,140062902,1223,1223,1223,1223,0
20241106,131700,140062902,1223,1223,1223,1223,0
20241106,131600,140062902,1223,1223,1223,1223,0
20241106,131500,140062902,1223,1213,1223,1212,2134
20241106,131400,137475809,1224,1224,1224,1224,1
20241106,131300,137474585,1226,1226,1226,1226,0
20241106,131200,137474585,1226,1227,1227,1226,172
20241106,131100,137263607,1227,1223,1227,1223,11055
20241106,131000,123724222,1224,1220,1224,1220,1723
20241106,130900,121619598,1220,1220,1220,1220,7
20241106,130800,121611058,1220,1220,1220,1220,142
20241106,130700,121437818,1220,1220,1221,1220,241
20241106,130600,121143754,1220,1219,1220,1219,1094
20241106,130500,119809089,1220,1220,1220,1220,0
20241106,130400,119809089,1220,1218,1220,1218,21005
20241106,130300,94187568,1218,1215,1218,1215,5505
20241106,130200,87494778,1215,1215,1215,1215,0
20241106,130100,87494778,1215,1215,1215,1215,5
20241106,130000,87488703,1215,1215,1215,1215,0
20241106,125900,87488703,1215,1215,1215,1215,0
20241106,125800,87488703,1215,1215,1215,1215,0
20241106,125700,87488703,1215,1215,1215,1215,0
20241106,125600,87488703,1215,1215,1215,1215,0
20241106,125500,87488703,1215,1215,1215,1215,0
20241106,125400,87488703,1215,1215,1215,1215,0
20241106,125300,87488703,1215,1215,1215,1215,3
20241106,125200,87485058,1215,1215,1215,1215,0
20241106,125100,87485058,1215,1214,1215,1214,4000
20241106,125000,82626482,1214,1214,1214,1214,0
20241106,124900,82626482,1214,1214,1214,1214,0
20241106,124800,82626482,1214,1214,1214,1214,0
20241106,124700,82626482,1214,1214,1214,1214,0
20241106,124600,82626482,1214,1214,1214,1214,0
20241106,124500,82626482,1214,1214,1214,1214,100
20241106,124400,82505082,1214,1214,1214,1214,0
20241106,124300,82505082,1214,1214,1214,1214,0
20241106,124200,82505082,1214,1214,1214,1214,0
20241106,124100,82505082,1214,1214,1214,1214,0
20241106,124000,82505082,1214,1210,1214,1207,464
20241106,123900,81944207,1214,1214,1214,1214,30
20241106,123800,81907787,1214,1213,1214,1210,77
20241106,123700,81814539,1214,1214,1214,1214,2
20241106,123600,81812111,1214,1214,1214,1214,10
20241106,123500,81799971,1214,1214,1214,1214,16
20241106,123400,81780547,1214,1214,1214,1214,7
20241106,123300,81772049,1215,1215,1215,1215,0
20241106,123200,81772049,1215,1215,1215,1215,25
20241106,123100,81741674,1215,1215,1215,1215,25
20241106,123000,81711299,1215,1215,1215,1215,0
20241106,122900,81711299,1215,1215,1215,1215,6
20241106,122800,81704009,1207,1209,1209,1207,369
20241106,122700,81258173,1215,1215,1215,1215,0
20241106,122600,81258173,1215,1215,1215,1215,1
20241106,122500,81256958,1209,1212,1212,1209,1140
20241106,122400,79878216,1215,1215,1215,1215,0
20241106,122300,79878216,1215,1215,1215,1215,1
20241106,122200,79877001,1215,1215,1215,1215,0
20241106,122100,79877001,1215,1215,1215,1215,0
20241106,122000,79877001,1215,1215,1215,1215,0
20241106,121900,79877001,1215,1215,1215,1215,81
20241106,121800,79778586,1215,1215,1215,1212,438
20241106,121700,79246903,1218,1218,1218,1218,66
20241106,121600,79166515,1218,1218,1218,1218,56
20241106,121500,79098307,1215,1215,1215,1215,20
20241106,121400,79074007,1218,1218,1218,1218,0
20241106,121300,79074007,1218,1218,1218,1218,0
20241106,121200,79074007,1218,1218,1218,1218,0
20241106,121100,79074007,1218,1218,1218,1218,0
20241106,121000,79074007,1218,1218,1218,1218,5
20241106,120900,79067917,1218,1218,1218,1218,0
20241106,120800,79067917,1218,1217,1218,1217,100
20241106,120700,78946212,1217,1217,1217,1217,0
20241106,120600,78946212,1217,1217,1217,1217,0
20241106,120500,78946212,1217,1216,1217,1216,143
20241106,120400,78772319,1216,1217,1217,1216,22
20241106,120300,78745561,1216,1216,1216,1215,359
20241106,120200,78309360,1218,1218,1218,1218,0
20241106,120100,78309360,1218,1218,1218,1218,0
20241106,120000,78309360,1218,1218,1218,1218,0
20241106,115900,78309360,1218,1218,1218,1218,0
20241106,115800,78309360,1218,1218,1218,1218,0
20241106,115700,78309360,1218,1218,1218,1218,0
20241106,115600,78309360,1218,1218,1218,1218,0
20241106,115500,78309360,1218,1216,1218,1215,7946
20241106,115400,68654415,1218,1218,1218,1218,10
20241106,115300,68642235,1218,1218,1218,1218,0
20241106,115200,68642235,1218,1218,1218,1218,0
20241106,115100,68642235,1218,1218,1218,1218,0
20241106,115000,68642235,1218,1218,1218,1218,7
20241106,114900,68633709,1218,1218,1218,1218,0
20241106,114800,68633709,1218,1218,1218,1218,0
20241106,114700,68633709,1218,1218,1218,1218,0
20241106,114600,68633709,1218,1218,1218,1218,0
20241106,114500,68633709,1218,1218,1218,1218,0
20241106,114400,68633709,1218,1218,1218,1218,0
20241106,114300,68633709,1218,1218,1218,1218,10
20241106,114200,68621529,1214,1214,1218,1214,12
20241106,114100,68606921,1218,1218,1218,1218,0
20241106,114000,68606921,1218,1217,1218,1217,200
20241106,113900,68363474,1217,1217,1217,1217,0
20241106,113800,68363474,1217,1217,1217,1217,58
20241106,113700,68292888,1217,1217,1217,1217,90
20241106,113600,68183358,1213,1214,1217,1213,410
20241106,113500,67685985,1217,1215,1217,1213,315
20241106,113400,67303528,1214,1217,1217,1214,215
20241106,113300,67042473,1212,1213,1213,1212,100
20241106,113200,66921174,1217,1216,1217,1216,3000
20241106,113100,63272662,1216,1216,1216,1213,12
20241106,113000,63258073,1217,1217,1217,1217,0
20241106,112900,63258073,1217,1217,1217,1217,0
20241106,112800,63258073,1217,1217,1217,1217,0
20241106,112700,63258073,1217,1217,1217,1217,0
20241106,112600,63258073,1217,1217,1217,1217,0
20241106,112500,63258073,1217,1217,1217,1217,0
20241106,112400,63258073,1217,1217,1217,1217,0
20241106,112300,63258073,1217,1217,1217,1217,0
20241106,112200,63258073,1217,1217,1217,1217,0
20241106,112100,63258073,1217,1217,1217,1217,0
20241106,112000,63258073,1217,1216,1217,1216,5
20241106,111900,63251990,1217,1217,1217,1217,100
20241106,111800,63130290,1217,1215,1217,1215,350
20241106,111700,62704740,1217,1217,1217,1217,0
20241106,111600,62704740,1217,1217,1217,1217,0
20241106,111500,62704740,1217,1217,1217,1217,1
20241106,111400,62703523,1211,1211,1211,1211,1
20241106,111300,62702312,1217,1214,1217,1214,1000
20241106,111200,61487626,1214,1214,1214,1214,0
20241106,111100,61487626,1214,1214,1214,1214,33
20241106,111000,61447564,1214,1214,1214,1214,0
20241106,110900,61447564,1214,1213,1214,1213,400
20241106,110800,60962169,1212,1211,1212,1211,2342
20241106,110700,58123865,1211,1211,1211,1211,151
20241106,110600,57941004,1212,1212,1212,1212,0
20241106,110500,57941004,1212,1212,1212,1212,0
20241106,110400,57941004,1212,1212,1212,1212,0
20241106,110300,57941004,1212,1212,1212,1212,100
20241106,110200,57819804,1212,1212,1212,1212,0
20241106,110100,57819804,1212,1212,1212,1212,200
20241106,110000,57577404,1212,1212,1212,1212,0
20241106,105900,57577404,1212,1210,1212,1210,800
20241106,105800,56608702,1210,1211,1211,1210,505
20241106,105700,55997352,1212,1212,1212,1212,0
20241106,105600,55997352,1212,1212,1212,1212,0
20241106,105500,55997352,1212,1212,1212,1212,0
20241106,105400,55997352,1212,1212,1212,1212,0
20241106,105300,55997352,1212,1212,1212,1212,0
20241106,105200,55997352,1212,1209,1212,1205,6010
20241106,105100,48728635,1209,1207,1209,1207,210
20241106,105000,48475019,1207,1207,1207,1207,0
20241106,104900,48475019,1207,1207,1207,1207,2500
20241106,104800,45457519,1207,1207,1207,1207,0
20241106,104700,45457519,1207,1207,1207,1207,0
20241106,104600,45457519,1207,1207,1207,1207,0
20241106,104500,45457519,1207,1204,1207,1204,10
20241106,104400,45445464,1207,1207,1207,1207,0
20241106,104300,45445464,1207,1204,1207,1202,801
20241106,104200,44482501,1207,1207,1207,1207,0
20241106,104100,44482501,1207,1207,1207,1207,0
20241106,104000,44482501,1207,1207,1207,1207,0
20241106,103900,44482501,1207,1207,1207,1207,0
20241106,103800,44482501,1207,1204,1207,1204,7
20241106,103700,44474058,1208,1208,1208,1208,0
20241106,103600,44474058,1208,1208,1208,1208,0
20241106,103500,44474058,1208,1208,1208,1208,0
20241106,103400,44474058,1208,1208,1208,1208,2
20241106,103300,44471642,1208,1208,1208,1208,0
20241106,103200,44471642,1208,1208,1208,1208,0
20241106,103100,44471642,1208,1208,1208,1208,0
20241106,103000,44471642,1208,1208,1208,1208,0
20241106,102900,44471642,1208,1208,1208,1208,5
20241106,102800,44465602,1208,1208,1208,1208,0
20241106,102700,44465602,1208,1208,1208,1208,1000
20241106,102600,43257602,1208,1205,1208,1203,1728
20241106,102500,41175329,1205,1205,1205,1205,0
20241106,102400,41175329,1205,1205,1205,1205,9
20241106,102300,41164484,1205,1205,1205,1205,15
20241106,102200,41146409,1205,1205,1205,1204,15
20241106,102100,41128339,1203,1203,1203,1203,5
20241106,102000,41122324,1205,1205,1205,1205,0
20241106,101900,41122324,1205,1205,1205,1205,0
20241106,101800,41122324,1205,1205,1205,1205,0
20241106,101700,41122324,1205,1205,1205,1205,0
20241106,101600,41122324,1205,1205,1205,1205,5
20241106,101500,41116299,1205,1205,1205,1205,0
20241106,101400,41116299,1205,1205,1205,1205,0
20241106,101300,41116299,1205,1205,1205,1205,0
20241106,101200,41116299,1205,1205,1205,1205,0
20241106,101100,41116299,1205,1205,1205,1205,1841
20241106,101000,38897894,1205,1205,1205,1205,0
20241106,100900,38897894,1205,1202,1205,1200,1860
20241106,100800,36665854,1205,1205,1205,1205,0
20241106,100700,36665854,1205,1205,1205,1205,301
20241106,100600,36303149,1205,1205,1205,1205,43
20241106,100500,36251334,1205,1205,1205,1205,0
20241106,100400,36251334,1205,1205,1205,1205,105
20241106,100300,36124809,1201,1201,1201,1201,706
20241106,100200,35276903,1205,1205,1205,1205,2
20241106,100100,35274493,1205,1205,1205,1205,0
20241106,100000,35274493,1205,1205,1205,1205,0
20241106,095900,35274493,1205,1205,1205,1205,20
20241106,095800,35250393,1200,1200,1200,1200,800
20241106,095700,34290393,1205,1205,1205,1205,10
20241106,095600,34278343,1200,1205,1205,1200,3900
20241106,095500,29596188,1205,1205,1205,1205,515
20241106,095400,28975613,1204,1205,1205,1204,297
20241106,095300,28617922,1205,1205,1205,1205,177
20241106,095200,28404637,1205,1205,1205,1205,116
20241106,095100,28264857,1205,1205,1205,1205,157
20241106,095000,28075672,1208,1205,1208,1205,11
20241106,094900,28062402,1205,1205,1205,1205,113
20241106,094800,27926237,1208,1208,1208,1208,0
20241106,094700,27926237,1208,1208,1208,1208,293
20241106,094600,27572293,1208,1208,1208,1208,0
20241106,094500,27572293,1208,1208,1208,1208,2
20241106,094400,27569877,1208,1208,1208,1206,160
20241106,094300,27376897,1207,1207,1207,1207,1
20241106,094200,27375690,1208,1208,1208,1208,2
20241106,094100,27373274,1208,1208,1208,1208,1
20241106,094000,27372066,1208,1208,1208,1208,30
20241106,093900,27335826,1208,1208,1208,1208,0
20241106,093800,27335826,1208,1208,1208,1208,0
20241106,093700,27335826,1208,1207,1208,1207,130
20241106,093600,27178911,1207,1202,1207,1202,15
20241106,093500,27160856,1208,1208,1208,1208,6
20241106,093400,27153608,1203,1208,1208,1203,1732
20241106,093300,25069957,1209,1209,1209,1209,0
20241106,093200,25069957,1209,1203,1209,1203,1042
20241106,093100,23816401,1210,1209,1210,1209,110
20241106,093000,23683401,1210,1206,1210,1206,460
20241106,092900,23128181,1206,1206,1206,1206,5
20241106,092800,23122151,1207,1203,1208,1200,4105
20241106,092700,18192229,1210,1210,1210,1210,0
20241106,092600,18192229,1210,1210,1210,1210,0
20241106,092500,18192229,1210,1205,1210,1203,2826
20241106,092400,14791328,1211,1211,1211,1211,0
20241106,092300,14791328,1211,1211,1211,1211,0
20241106,092200,14791328,1211,1211,1211,1211,4
20241106,092100,14786484,1211,1207,1211,1203,4210
20241106,092000,9712361,1212,1212,1212,1212,87
20241106,091900,9606917,1212,1212,1212,1212,0
20241106,091800,9606917,1212,1206,1212,1206,1133
20241106,091700,8240513,1212,1212,1212,1212,505
20241106,091600,7628453,1205,1204,1205,1204,810
20241106,091500,6652705,1205,1205,1205,1205,1982
20241106,091400,4264395,1206,1212,1212,1206,121
20241106,091300,4118436,1212,1212,1212,1212,0
20241106,091200,4118436,1212,1212,1212,1205,1005
20241106,091100,2907397,1205,1213,1213,1205,56
20241106,091000,2839893,1213,1213,1213,1213,7
20241106,090900,2831402,1214,1214,1214,1214,0
20241106,090800,2831402,1214,1210,1214,1210,21
20241106,090700,2805988,1215,1206,1215,1204,385
20241106,090600,2341984,1216,1216,1216,1216,0
20241106,090500,2341984,1216,1216,1216,1216,0
20241106,090400,2341984,1216,1217,1217,1205,1350
20241106,090300,711896,1219,1219,1219,1219,0
20241106,090200,711896,1219,1219,1219,1219,54
20241106,090100,646070,1219,1219,1219,1219,505
20241106,090000,30475,1219,1219,1219,1219,25