KissMeData/069460/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,194600,516317987,1220,1220,1220,1220,3637
20241115,194500,516317987,1220,1220,1220,1220,0
20241115,194400,516317987,1220,1220,1220,1220,0
20241115,194300,516317987,1220,1220,1220,1220,0
20241115,194200,516317987,1220,1220,1220,1220,0
20241115,194100,516317987,1220,1220,1220,1220,0
20241115,194000,516317987,1220,1220,1220,1220,0
20241115,193900,516317987,1220,1220,1220,1220,0
20241115,193800,516317987,1220,1220,1220,1220,0
20241115,193700,516317987,1220,1220,1220,1220,0
20241115,193600,516317987,1220,1220,1220,1220,0
20241115,193500,516317987,1220,1220,1220,1220,0
20241115,193400,516317987,1220,1220,1220,1220,0
20241115,193300,516317987,1220,1220,1220,1220,0
20241115,193200,516317987,1220,1220,1220,1220,0
20241115,193100,516317987,1220,1220,1220,1220,0
20241115,193000,516317987,1220,1220,1220,1220,0
20241115,192900,516317987,1220,1220,1220,1220,0
20241115,192800,516317987,1220,1220,1220,1220,0
20241115,192700,516317987,1220,1220,1220,1220,0
20241115,192600,516317987,1220,1220,1220,1220,0
20241115,192500,516317987,1220,1220,1220,1220,0
20241115,192400,516317987,1220,1220,1220,1220,0
20241115,192300,516317987,1220,1220,1220,1220,0
20241115,192200,516317987,1220,1220,1220,1220,0
20241115,192100,516317987,1220,1220,1220,1220,0
20241115,192000,516317987,1220,1220,1220,1220,0
20241115,191900,516317987,1220,1220,1220,1220,0
20241115,191800,516317987,1220,1220,1220,1220,0
20241115,191700,516317987,1220,1220,1220,1220,0
20241115,191600,516317987,1220,1220,1220,1220,3637
20241115,191500,516317987,1220,1220,1220,1220,0
20241115,191400,516317987,1220,1220,1220,1220,0
20241115,191300,516317987,1220,1220,1220,1220,0
20241115,191200,516317987,1220,1220,1220,1220,0
20241115,191100,516317987,1220,1220,1220,1220,0
20241115,191000,516317987,1220,1220,1220,1220,0
20241115,190900,516317987,1220,1220,1220,1220,0
20241115,190800,516317987,1220,1220,1220,1220,0
20241115,190700,516317987,1220,1220,1220,1220,0
20241115,190600,516317987,1220,1220,1220,1220,0
20241115,190500,516317987,1220,1220,1220,1220,0
20241115,190400,516317987,1220,1220,1220,1220,0
20241115,190300,516317987,1220,1220,1220,1220,0
20241115,190200,516317987,1220,1220,1220,1220,0
20241115,190100,516317987,1220,1220,1220,1220,0
20241115,190000,516317987,1220,1220,1220,1220,0
20241115,185900,516317987,1220,1220,1220,1220,0
20241115,185800,516317987,1220,1220,1220,1220,0
20241115,185700,516317987,1220,1220,1220,1220,0
20241115,185600,516317987,1220,1220,1220,1220,0
20241115,185500,516317987,1220,1220,1220,1220,0
20241115,185400,516317987,1220,1220,1220,1220,0
20241115,185300,516317987,1220,1220,1220,1220,0
20241115,185200,516317987,1220,1220,1220,1220,0
20241115,185100,516317987,1220,1220,1220,1220,0
20241115,185000,516317987,1220,1220,1220,1220,0
20241115,184900,516317987,1220,1220,1220,1220,0
20241115,184800,516317987,1220,1220,1220,1220,0
20241115,184700,516317987,1220,1220,1220,1220,0
20241115,184600,516317987,1220,1220,1220,1220,3637
20241115,184500,516317987,1220,1220,1220,1220,0
20241115,184400,516317987,1220,1220,1220,1220,0
20241115,184300,516317987,1220,1220,1220,1220,0
20241115,184200,516317987,1220,1220,1220,1220,0
20241115,184100,516317987,1220,1220,1220,1220,0
20241115,184000,516317987,1220,1220,1220,1220,0
20241115,183900,516317987,1220,1220,1220,1220,0
20241115,183800,516317987,1220,1220,1220,1220,0
20241115,183700,516317987,1220,1220,1220,1220,0
20241115,183600,516317987,1220,1220,1220,1220,0
20241115,183500,516317987,1220,1220,1220,1220,0
20241115,183400,516317987,1220,1220,1220,1220,0
20241115,183300,516317987,1220,1220,1220,1220,0
20241115,183200,516317987,1220,1220,1220,1220,0
20241115,183100,516317987,1220,1220,1220,1220,0
20241115,183000,516317987,1220,1220,1220,1220,0
20241115,182900,516317987,1220,1220,1220,1220,0
20241115,182800,516317987,1220,1220,1220,1220,0
20241115,182700,516317987,1220,1220,1220,1220,0
20241115,182600,516317987,1220,1220,1220,1220,0
20241115,182500,516317987,1220,1220,1220,1220,0
20241115,182400,516317987,1220,1220,1220,1220,0
20241115,182300,516317987,1220,1220,1220,1220,0
20241115,182200,516317987,1220,1220,1220,1220,0
20241115,182100,516317987,1220,1220,1220,1220,0
20241115,182000,516317987,1220,1220,1220,1220,0
20241115,181900,516317987,1220,1220,1220,1220,0
20241115,181800,516317987,1220,1220,1220,1220,0
20241115,181700,516317987,1220,1220,1220,1220,0
20241115,181600,516317987,1220,1220,1220,1220,3637
20241115,181500,516317987,1220,1220,1220,1220,0
20241115,181400,516317987,1220,1220,1220,1220,0
20241115,181300,516317987,1220,1220,1220,1220,0
20241115,181200,516317987,1220,1220,1220,1220,0
20241115,181100,516317987,1220,1220,1220,1220,0
20241115,181000,516317987,1220,1220,1220,1220,0
20241115,180900,516317987,1220,1220,1220,1220,0
20241115,180800,516317987,1220,1220,1220,1220,0
20241115,180700,516317987,1220,1220,1220,1220,0
20241115,180600,516317987,1220,1220,1220,1220,0
20241115,180500,516317987,1220,1220,1220,1220,0
20241115,180400,516317987,1220,1220,1220,1220,0
20241115,180300,516317987,1220,1220,1220,1220,0
20241115,180200,516317987,1220,1220,1220,1220,0
20241115,180100,516317987,1220,1220,1220,1220,0
20241115,180000,516317987,1220,1220,1220,1220,0
20241115,175900,516317987,1220,1220,1220,1220,0
20241115,175800,516317987,1220,1220,1220,1220,0
20241115,175700,516317987,1220,1220,1220,1220,0
20241115,175600,516317987,1220,1220,1220,1220,0
20241115,175500,516317987,1220,1220,1220,1220,0
20241115,175400,516317987,1220,1220,1220,1220,0
20241115,175300,516317987,1220,1220,1220,1220,0
20241115,175200,516317987,1220,1220,1220,1220,0
20241115,175100,516317987,1220,1220,1220,1220,0
20241115,175000,516317987,1220,1220,1220,1220,0
20241115,174900,516317987,1220,1220,1220,1220,0
20241115,174800,516317987,1220,1220,1220,1220,0
20241115,174700,516317987,1220,1220,1220,1220,0
20241115,174600,516317987,1220,1220,1220,1220,3637
20241115,174500,516317987,1220,1220,1220,1220,0
20241115,174400,516317987,1220,1220,1220,1220,0
20241115,174300,516317987,1220,1220,1220,1220,0
20241115,174200,516317987,1220,1220,1220,1220,0
20241115,174100,516317987,1220,1220,1220,1220,0
20241115,174000,516317987,1220,1220,1220,1220,0
20241115,173900,516317987,1220,1220,1220,1220,0
20241115,173800,516317987,1220,1220,1220,1220,0
20241115,173700,516317987,1220,1220,1220,1220,0
20241115,173600,516317987,1220,1220,1220,1220,0
20241115,173500,516317987,1220,1220,1220,1220,0
20241115,173400,516317987,1220,1220,1220,1220,0
20241115,173300,516317987,1220,1220,1220,1220,0
20241115,173200,516317987,1220,1220,1220,1220,0
20241115,173100,516317987,1220,1220,1220,1220,0
20241115,173000,516317987,1220,1220,1220,1220,0
20241115,172900,516317987,1220,1220,1220,1220,0
20241115,172800,516317987,1220,1220,1220,1220,0
20241115,172700,516317987,1220,1220,1220,1220,0
20241115,172600,516317987,1220,1220,1220,1220,0
20241115,172500,516317987,1220,1220,1220,1220,0
20241115,172400,516317987,1220,1220,1220,1220,0
20241115,172300,516317987,1220,1220,1220,1220,0
20241115,172200,516317987,1220,1220,1220,1220,0
20241115,172100,516317987,1220,1220,1220,1220,0
20241115,172000,516317987,1220,1220,1220,1220,0
20241115,171900,516317987,1220,1220,1220,1220,0
20241115,171800,516317987,1220,1220,1220,1220,0
20241115,171700,516317987,1220,1220,1220,1220,0
20241115,171600,516317987,1220,1220,1220,1220,3637
20241115,171500,516317987,1220,1220,1220,1220,0
20241115,171400,516317987,1220,1220,1220,1220,0
20241115,171300,516317987,1220,1220,1220,1220,0
20241115,171200,516317987,1220,1220,1220,1220,0
20241115,171100,516317987,1220,1220,1220,1220,0
20241115,171000,516317987,1220,1220,1220,1220,0
20241115,170900,516317987,1220,1220,1220,1220,0
20241115,170800,516317987,1220,1220,1220,1220,0
20241115,170700,516317987,1220,1220,1220,1220,0
20241115,170600,516317987,1220,1220,1220,1220,0
20241115,170500,516317987,1220,1220,1220,1220,0
20241115,170400,516317987,1220,1220,1220,1220,0
20241115,170300,516317987,1220,1220,1220,1220,0
20241115,170200,516317987,1220,1220,1220,1220,0
20241115,170100,516317987,1220,1220,1220,1220,0
20241115,170000,516317987,1220,1220,1220,1220,0
20241115,165900,516317987,1220,1220,1220,1220,0
20241115,165800,516317987,1220,1220,1220,1220,0
20241115,165700,516317987,1220,1220,1220,1220,0
20241115,165600,516317987,1220,1220,1220,1220,0
20241115,165500,516317987,1220,1220,1220,1220,0
20241115,165400,516317987,1220,1220,1220,1220,0
20241115,165300,516317987,1220,1220,1220,1220,0
20241115,165200,516317987,1220,1220,1220,1220,0
20241115,165100,516317987,1220,1220,1220,1220,0
20241115,165000,516317987,1220,1220,1220,1220,0
20241115,164900,516317987,1220,1220,1220,1220,0
20241115,164800,516317987,1220,1220,1220,1220,0
20241115,164700,516317987,1220,1220,1220,1220,0
20241115,164600,516317987,1220,1220,1220,1220,3637
20241115,164500,516317987,1220,1220,1220,1220,0
20241115,164400,516317987,1220,1220,1220,1220,0
20241115,164300,516317987,1220,1220,1220,1220,0
20241115,164200,516317987,1220,1220,1220,1220,0
20241115,164100,516317987,1220,1220,1220,1220,0
20241115,164000,516317987,1220,1220,1220,1220,0
20241115,163900,516317987,1220,1220,1220,1220,0
20241115,163800,516317987,1220,1220,1220,1220,0
20241115,163700,516317987,1220,1220,1220,1220,0
20241115,163600,516317987,1220,1220,1220,1220,0
20241115,163500,516317987,1220,1220,1220,1220,0
20241115,163400,516317987,1220,1220,1220,1220,0
20241115,163300,516317987,1220,1220,1220,1220,0
20241115,163200,516317987,1220,1220,1220,1220,0
20241115,163100,516317987,1220,1220,1220,1220,0
20241115,163000,516317987,1220,1220,1220,1220,0
20241115,162900,516317987,1220,1220,1220,1220,0
20241115,162800,516317987,1220,1220,1220,1220,0
20241115,162700,516317987,1220,1220,1220,1220,0
20241115,162600,516317987,1220,1220,1220,1220,0
20241115,162500,516317987,1220,1220,1220,1220,0
20241115,162400,516317987,1220,1220,1220,1220,0
20241115,162300,516317987,1220,1220,1220,1220,0
20241115,162200,516317987,1220,1220,1220,1220,0
20241115,162100,516317987,1220,1220,1220,1220,0
20241115,162000,516317987,1220,1220,1220,1220,0
20241115,161900,516317987,1220,1220,1220,1220,0
20241115,161800,516317987,1220,1220,1220,1220,0
20241115,161700,516317987,1220,1220,1220,1220,0
20241115,161600,516317987,1220,1220,1220,1220,3637
20241115,161500,516317987,1220,1220,1220,1220,0
20241115,161400,516317987,1220,1220,1220,1220,0
20241115,161300,516317987,1220,1220,1220,1220,0
20241115,161200,516317987,1220,1220,1220,1220,0
20241115,161100,516317987,1220,1220,1220,1220,0
20241115,161000,516317987,1220,1220,1220,1220,0
20241115,160900,516317987,1220,1220,1220,1220,0
20241115,160800,516317987,1220,1220,1220,1220,0
20241115,160700,516317987,1220,1220,1220,1220,0
20241115,160600,516317987,1220,1220,1220,1220,0
20241115,160500,516317987,1220,1220,1220,1220,0
20241115,160400,516317987,1220,1220,1220,1220,0
20241115,160300,516317987,1220,1220,1220,1220,0
20241115,160200,516317987,1220,1220,1220,1220,0
20241115,160100,516317987,1220,1220,1220,1220,0
20241115,160000,516317987,1220,1220,1220,1220,0
20241115,155900,516317987,1220,1220,1220,1220,0
20241115,155800,516317987,1220,1220,1220,1220,0
20241115,155700,516317987,1220,1220,1220,1220,0
20241115,155600,516317987,1220,1220,1220,1220,0
20241115,155500,516317987,1220,1220,1220,1220,0
20241115,155400,516317987,1220,1220,1220,1220,0
20241115,155300,516317987,1220,1220,1220,1220,0
20241115,155200,516317987,1220,1220,1220,1220,0
20241115,155100,516317987,1220,1220,1220,1220,0
20241115,155000,516317987,1220,1220,1220,1220,0
20241115,154900,516317987,1220,1220,1220,1220,0
20241115,154800,516317987,1220,1220,1220,1220,0
20241115,154700,516317987,1220,1220,1220,1220,0
20241115,154600,516317987,1220,1220,1220,1220,3637
20241115,154500,516317987,1220,1220,1220,1220,0
20241115,154400,516317987,1220,1220,1220,1220,0
20241115,154300,516317987,1220,1220,1220,1220,0
20241115,154200,516317987,1220,1220,1220,1220,0
20241115,154100,516317987,1220,1220,1220,1220,0
20241115,154000,516317987,1220,1220,1220,1220,0
20241115,153900,516317987,1220,1220,1220,1220,0
20241115,153800,516317987,1220,1220,1220,1220,0
20241115,153700,516317987,1220,1220,1220,1220,0
20241115,153600,516317987,1220,1220,1220,1220,0
20241115,153500,516317987,1220,1220,1220,1220,0
20241115,153400,516317987,1220,1220,1220,1220,0
20241115,153300,516317987,1220,1220,1220,1220,0
20241115,153200,516317987,1220,1220,1220,1220,0
20241115,153100,516317987,1220,1220,1220,1220,0
20241115,153000,516317987,1220,1220,1220,1220,3637
20241115,152900,511880847,1217,1217,1217,1217,0
20241115,152800,511880847,1217,1217,1217,1217,0
20241115,152700,511880847,1217,1217,1217,1217,0
20241115,152600,511880847,1217,1217,1217,1217,0
20241115,152500,511880847,1217,1217,1217,1217,0
20241115,152400,511880847,1217,1217,1217,1217,0
20241115,152300,511880847,1217,1217,1217,1217,0
20241115,152200,511880847,1217,1217,1217,1217,0
20241115,152100,511880847,1217,1217,1217,1217,0
20241115,152000,511880847,1217,1217,1217,1217,0
20241115,151900,511880847,1217,1217,1217,1217,0
20241115,151800,511880847,1217,1217,1217,1217,500
20241115,151700,511272347,1217,1217,1217,1217,0
20241115,151600,511272347,1217,1217,1217,1217,1
20241115,151500,511271130,1215,1215,1215,1215,4032
20241115,151400,506372250,1214,1216,1216,1214,1987
20241115,151300,503958020,1216,1217,1217,1216,36
20241115,151200,503914209,1216,1216,1216,1216,3
20241115,151100,503910561,1216,1217,1217,1216,1322
20241115,151000,502302188,1217,1217,1217,1217,0
20241115,150900,502302188,1217,1217,1217,1217,420
20241115,150800,501791048,1217,1217,1217,1217,2338
20241115,150700,498945702,1218,1218,1218,1218,0
20241115,150600,498945702,1218,1218,1218,1218,0
20241115,150500,498945702,1218,1218,1218,1218,0
20241115,150400,498945702,1218,1218,1218,1218,0
20241115,150300,498945702,1218,1218,1218,1218,0
20241115,150200,498945702,1218,1218,1218,1218,0
20241115,150100,498945702,1218,1218,1218,1218,3
20241115,150000,498942048,1218,1218,1218,1218,0
20241115,145900,498942048,1218,1218,1219,1218,2529
20241115,145800,495861724,1218,1218,1218,1218,2738
20241115,145700,492526840,1218,1218,1218,1218,50
20241115,145600,492465940,1219,1219,1219,1219,0
20241115,145500,492465940,1219,1220,1220,1218,105
20241115,145400,492337944,1218,1218,1218,1218,0
20241115,145300,492337944,1218,1217,1219,1217,2749
20241115,145200,488989476,1216,1216,1216,1216,382
20241115,145100,488524964,1216,1216,1216,1216,0
20241115,145000,488524964,1216,1216,1216,1216,848
20241115,144900,487493796,1215,1215,1215,1215,1116
20241115,144800,486137856,1215,1215,1215,1215,10000
20241115,144700,473987856,1216,1216,1216,1216,0
20241115,144600,473987856,1216,1216,1216,1216,1
20241115,144500,473986640,1216,1217,1217,1216,401
20241115,144400,473499023,1216,1216,1216,1216,35
20241115,144300,473456463,1216,1216,1216,1216,0
20241115,144200,473456463,1216,1216,1216,1216,0
20241115,144100,473456463,1216,1216,1216,1216,0
20241115,144000,473456463,1216,1216,1216,1216,0
20241115,143900,473456463,1216,1216,1216,1216,198
20241115,143800,473215695,1216,1216,1216,1216,69
20241115,143700,473131791,1216,1216,1216,1216,733
20241115,143600,472240463,1215,1215,1215,1215,1000
20241115,143500,471025463,1214,1214,1214,1213,391
20241115,143400,470550887,1214,1214,1214,1214,1670
20241115,143300,468523507,1214,1215,1215,1214,3082
20241115,143200,464781907,1215,1215,1215,1215,0
20241115,143100,464781907,1215,1215,1215,1215,520
20241115,143000,464150107,1215,1215,1215,1215,0
20241115,142900,464150107,1215,1215,1215,1215,0
20241115,142800,464150107,1215,1215,1215,1215,0
20241115,142700,464150107,1215,1215,1215,1215,205
20241115,142600,463901032,1215,1215,1215,1215,0
20241115,142500,463901032,1215,1215,1215,1215,0
20241115,142400,463901032,1215,1215,1215,1215,0
20241115,142300,463901032,1215,1215,1215,1215,0
20241115,142200,463901032,1215,1215,1215,1215,757
20241115,142100,462981277,1215,1215,1215,1215,0
20241115,142000,462981277,1215,1215,1215,1215,1503
20241115,141900,461155132,1216,1216,1216,1216,509
20241115,141800,460536188,1218,1218,1218,1218,1352
20241115,141700,458889452,1218,1218,1218,1218,6
20241115,141600,458882144,1219,1219,1219,1219,0
20241115,141500,458882144,1219,1219,1219,1219,0
20241115,141400,458882144,1219,1219,1219,1219,0
20241115,141300,458882144,1219,1219,1219,1219,0
20241115,141200,458882144,1219,1219,1219,1219,0
20241115,141100,458882144,1219,1219,1219,1219,0
20241115,141000,458882144,1219,1219,1219,1219,0
20241115,140900,458882144,1219,1219,1219,1219,0
20241115,140800,458882144,1219,1219,1219,1219,1
20241115,140700,458880925,1216,1216,1216,1216,327
20241115,140600,458483293,1216,1217,1217,1216,1589
20241115,140500,456550859,1217,1217,1217,1217,934
20241115,140400,455414181,1218,1218,1218,1218,35
20241115,140300,455371551,1217,1217,1217,1217,629
20241115,140200,454606058,1217,1218,1218,1217,1119
20241115,140100,453243579,1218,1218,1218,1218,946
20241115,140000,452091351,1219,1219,1219,1219,2
20241115,135900,452088913,1219,1219,1219,1219,1682
20241115,135800,450038555,1219,1220,1220,1219,126
20241115,135700,449884862,1220,1220,1220,1220,3220
20241115,135600,445956462,1220,1220,1220,1220,0
20241115,135500,445956462,1220,1220,1220,1220,0
20241115,135400,445956462,1220,1220,1220,1220,0
20241115,135300,445956462,1220,1220,1220,1220,0
20241115,135200,445956462,1220,1220,1220,1220,0
20241115,135100,445956462,1220,1221,1221,1220,185
20241115,135000,445730679,1221,1221,1221,1221,2
20241115,134900,445728237,1222,1222,1222,1222,0
20241115,134800,445728237,1222,1222,1222,1222,0
20241115,134700,445728237,1222,1222,1222,1222,0
20241115,134600,445728237,1222,1222,1222,1222,0
20241115,134500,445728237,1222,1222,1222,1222,0
20241115,134400,445728237,1222,1222,1222,1222,0
20241115,134300,445728237,1222,1222,1222,1222,3273
20241115,134200,441728631,1222,1221,1222,1221,246
20241115,134100,441428020,1221,1220,1221,1220,1325
20241115,134000,439811440,1220,1220,1220,1220,500
20241115,133900,439201440,1224,1224,1224,1224,0
20241115,133800,439201440,1224,1224,1224,1224,0
20241115,133700,439201440,1224,1224,1224,1224,0
20241115,133600,439201440,1224,1224,1224,1224,0
20241115,133500,439201440,1224,1224,1224,1224,0
20241115,133400,439201440,1224,1224,1224,1224,0
20241115,133300,439201440,1224,1224,1224,1224,0
20241115,133200,439201440,1224,1223,1224,1223,100
20241115,133100,439079078,1224,1222,1224,1222,2000
20241115,133000,436632728,1223,1222,1223,1222,1300
20241115,132900,435042878,1223,1223,1223,1223,0
20241115,132800,435042878,1223,1223,1223,1223,0
20241115,132700,435042878,1223,1223,1223,1223,0
20241115,132600,435042878,1223,1223,1223,1223,2861
20241115,132500,431543875,1221,1221,1221,1221,0
20241115,132400,431543875,1221,1221,1221,1221,139
20241115,132300,431374156,1219,1219,1219,1219,0
20241115,132200,431374156,1219,1219,1219,1219,0
20241115,132100,431374156,1219,1219,1219,1219,5
20241115,132000,431368061,1218,1218,1218,1218,3
20241115,131900,431364407,1220,1220,1220,1220,0
20241115,131800,431364407,1220,1220,1220,1220,0
20241115,131700,431364407,1220,1220,1220,1220,0
20241115,131600,431364407,1220,1220,1220,1220,0
20241115,131500,431364407,1220,1220,1220,1220,2494
20241115,131400,428321727,1221,1221,1221,1221,0
20241115,131300,428321727,1221,1221,1221,1221,0
20241115,131200,428321727,1221,1221,1221,1221,0
20241115,131100,428321727,1221,1221,1221,1221,0
20241115,131000,428321727,1221,1221,1221,1221,0
20241115,130900,428321727,1221,1221,1221,1221,0
20241115,130800,428321727,1221,1221,1221,1221,0
20241115,130700,428321727,1221,1221,1221,1221,0
20241115,130600,428321727,1221,1221,1221,1221,0
20241115,130500,428321727,1221,1221,1221,1221,0
20241115,130400,428321727,1221,1221,1221,1221,0
20241115,130300,428321727,1221,1221,1221,1221,1720
20241115,130200,426221607,1218,1218,1218,1218,1363
20241115,130100,424561473,1223,1223,1223,1223,0
20241115,130000,424561473,1223,1223,1223,1223,0
20241115,125900,424561473,1223,1223,1223,1223,0
20241115,125800,424561473,1223,1223,1223,1223,0
20241115,125700,424561473,1223,1223,1223,1223,0
20241115,125600,424561473,1223,1223,1223,1223,0
20241115,125500,424561473,1223,1223,1223,1223,0
20241115,125400,424561473,1223,1219,1223,1218,4011
20241115,125300,419673956,1218,1218,1218,1218,0
20241115,125200,419673956,1218,1218,1218,1218,0
20241115,125100,419673956,1218,1218,1218,1218,0
20241115,125000,419673956,1218,1220,1220,1218,5076
20241115,124900,413484088,1223,1223,1223,1223,0
20241115,124800,413484088,1223,1221,1223,1221,1000
20241115,124700,412261090,1221,1222,1222,1221,6149
20241115,124600,404751148,1222,1223,1223,1222,1200
20241115,124500,403283748,1223,1223,1223,1223,0
20241115,124400,403283748,1223,1223,1223,1223,0
20241115,124300,403283748,1223,1223,1223,1223,508
20241115,124200,402662464,1224,1224,1224,1224,1
20241115,124100,402661240,1223,1223,1223,1223,1000
20241115,124000,401438240,1224,1223,1224,1223,3001
20241115,123900,397767324,1222,1222,1222,1222,0
20241115,123800,397767324,1222,1223,1223,1222,9
20241115,123700,397756318,1223,1223,1223,1223,0
20241115,123600,397756318,1223,1223,1223,1223,0
20241115,123500,397756318,1223,1223,1223,1223,0
20241115,123400,397756318,1223,1223,1223,1223,0
20241115,123300,397756318,1223,1223,1223,1223,0
20241115,123200,397756318,1223,1223,1223,1223,0
20241115,123100,397756318,1223,1223,1223,1223,100
20241115,123000,397634018,1223,1223,1223,1223,0
20241115,122900,397634018,1223,1223,1223,1223,1
20241115,122800,397632795,1221,1221,1221,1221,0
20241115,122700,397632795,1221,1221,1221,1221,0
20241115,122600,397632795,1221,1221,1221,1221,0
20241115,122500,397632795,1221,1218,1221,1218,7389
20241115,122400,388616771,1219,1219,1219,1219,0
20241115,122300,388616771,1219,1219,1219,1219,1
20241115,122200,388615552,1214,1214,1214,1214,1
20241115,122100,388614338,1214,1214,1214,1214,0
20241115,122000,388614338,1214,1215,1215,1214,4133
20241115,121900,383596376,1215,1218,1218,1215,13912
20241115,121800,366678130,1219,1220,1220,1219,2663
20241115,121700,363431932,1220,1220,1220,1220,0
20241115,121600,363431932,1220,1220,1220,1220,857
20241115,121500,362386392,1220,1220,1220,1220,0
20241115,121400,362386392,1220,1220,1220,1220,20
20241115,121300,362361992,1220,1220,1220,1220,1
20241115,121200,362360772,1219,1219,1219,1219,465
20241115,121100,361793937,1219,1219,1219,1219,494
20241115,121000,361191751,1220,1220,1220,1220,0
20241115,120900,361191751,1220,1220,1220,1220,0
20241115,120800,361191751,1220,1220,1220,1220,0
20241115,120700,361191751,1220,1220,1220,1220,2089
20241115,120600,358643171,1220,1220,1220,1220,0
20241115,120500,358643171,1220,1220,1220,1220,15
20241115,120400,358624871,1221,1221,1221,1221,0
20241115,120300,358624871,1221,1221,1221,1221,0
20241115,120200,358624871,1221,1221,1221,1221,1000
20241115,120100,357403871,1221,1221,1221,1221,0
20241115,120000,357403871,1221,1221,1221,1221,0
20241115,115900,357403871,1221,1221,1221,1221,473
20241115,115800,356826338,1219,1219,1219,1219,2000
20241115,115700,354388338,1220,1220,1220,1220,0
20241115,115600,354388338,1220,1220,1220,1220,1658
20241115,115500,352365578,1221,1221,1221,1221,3
20241115,115400,352361915,1221,1221,1221,1221,0
20241115,115300,352361915,1221,1221,1221,1221,612
20241115,115200,351614663,1221,1221,1221,1221,0
20241115,115100,351614663,1221,1221,1221,1221,0
20241115,115000,351614663,1221,1221,1221,1221,0
20241115,114900,351614663,1221,1221,1221,1221,0
20241115,114800,351614663,1221,1221,1221,1221,292
20241115,114700,351258131,1221,1221,1221,1221,348
20241115,114600,350833223,1220,1220,1220,1220,0
20241115,114500,350833223,1220,1220,1220,1220,329
20241115,114400,350431843,1220,1220,1220,1220,2563
20241115,114300,347304983,1220,1220,1220,1220,0
20241115,114200,347304983,1220,1220,1220,1220,0
20241115,114100,347304983,1220,1220,1220,1220,552
20241115,114000,346631543,1220,1220,1220,1220,0
20241115,113900,346631543,1220,1220,1220,1220,0
20241115,113800,346631543,1220,1218,1220,1218,3304
20241115,113700,342601663,1218,1218,1218,1218,0
20241115,113600,342601663,1218,1218,1218,1218,859
20241115,113500,341555401,1219,1219,1219,1219,2498
20241115,113400,338510339,1220,1220,1220,1220,0
20241115,113300,338510339,1220,1220,1220,1220,0
20241115,113200,338510339,1220,1220,1220,1220,1644
20241115,113100,336504659,1220,1220,1220,1220,0
20241115,113000,336504659,1220,1220,1220,1220,0
20241115,112900,336504659,1220,1218,1220,1218,1091
20241115,112800,335174543,1219,1219,1219,1219,2100
20241115,112700,332614643,1220,1220,1220,1220,23
20241115,112600,332586583,1220,1220,1220,1220,5
20241115,112500,332580483,1220,1220,1220,1220,2521
20241115,112400,329504863,1221,1221,1221,1221,0
20241115,112300,329504863,1221,1224,1224,1221,10
20241115,112200,329492638,1224,1224,1224,1224,0
20241115,112100,329492638,1224,1224,1224,1224,0
20241115,112000,329492638,1224,1224,1224,1224,1
20241115,111900,329491414,1222,1222,1222,1222,0
20241115,111800,329491414,1222,1222,1222,1222,0
20241115,111700,329491414,1222,1222,1222,1222,0
20241115,111600,329491414,1222,1222,1222,1222,0
20241115,111500,329491414,1222,1222,1222,1222,669
20241115,111400,328673896,1221,1221,1221,1221,0
20241115,111300,328673896,1221,1218,1221,1218,1150
20241115,111200,327270196,1219,1218,1219,1218,4791
20241115,111100,321430203,1218,1218,1218,1218,764
20241115,111000,320499651,1218,1218,1218,1218,1300
20241115,110900,318916251,1218,1218,1218,1218,407
20241115,110800,318420525,1219,1219,1219,1219,2702
20241115,110700,315126787,1219,1221,1221,1219,6460
20241115,110600,307243577,1222,1222,1224,1222,1599
20241115,110500,305289199,1222,1222,1222,1222,0
20241115,110400,305289199,1222,1224,1224,1222,1300
20241115,110300,303698001,1223,1223,1223,1223,0
20241115,110200,303698001,1223,1223,1223,1223,525
20241115,110100,303055926,1222,1222,1222,1222,1000
20241115,110000,301833926,1223,1223,1224,1223,1162
20241115,105900,300412689,1224,1223,1224,1223,1111
20241115,105800,299053825,1224,1224,1224,1223,844
20241115,105700,298021439,1224,1224,1224,1224,0
20241115,105600,298021439,1224,1224,1224,1224,88
20241115,105500,297913727,1224,1224,1224,1224,0
20241115,105400,297913727,1224,1224,1224,1224,429
20241115,105300,297388631,1224,1224,1224,1223,579
20241115,105200,296679943,1224,1224,1224,1224,3038
20241115,105100,292961431,1224,1224,1224,1224,0
20241115,105000,292961431,1224,1224,1224,1224,832
20241115,104900,291943063,1224,1224,1224,1224,0
20241115,104800,291943063,1224,1224,1224,1224,100
20241115,104700,291820663,1225,1225,1225,1225,1
20241115,104600,291819438,1225,1225,1225,1225,0
20241115,104500,291819438,1225,1224,1225,1224,19
20241115,104400,291796181,1226,1225,1226,1225,1979
20241115,104300,289371806,1225,1225,1225,1225,977
20241115,104200,288174981,1226,1226,1226,1226,9501
20241115,104100,276526755,1226,1226,1226,1226,850
20241115,104000,275484655,1227,1227,1227,1226,51
20241115,103900,275422108,1227,1227,1227,1227,2
20241115,103800,275419654,1225,1228,1228,1225,7071
20241115,103700,266744969,1228,1228,1228,1228,0
20241115,103600,266744969,1228,1228,1228,1228,0
20241115,103500,266744969,1228,1228,1228,1228,1356
20241115,103400,265079801,1232,1232,1232,1232,8
20241115,103300,265069945,1232,1232,1232,1232,20
20241115,103200,265045305,1232,1232,1232,1232,6470
20241115,103100,257074265,1229,1234,1234,1229,5545
20241115,103000,250250469,1234,1234,1234,1234,1
20241115,102900,250249235,1233,1233,1233,1233,777
20241115,102800,249291194,1232,1231,1232,1230,3254
20241115,102700,245286174,1230,1230,1230,1230,12769
20241115,102600,229580304,1230,1230,1230,1230,300
20241115,102500,229211304,1229,1229,1230,1229,348
20241115,102400,228783611,1230,1229,1230,1229,4611
20241115,102300,223113690,1229,1229,1229,1229,89
20241115,102200,223004309,1229,1229,1229,1229,395
20241115,102100,222518854,1227,1227,1229,1227,42
20241115,102000,222467318,1229,1229,1229,1229,33
20241115,101900,222426761,1229,1229,1229,1229,0
20241115,101800,222426761,1229,1229,1229,1229,0
20241115,101700,222426761,1229,1229,1229,1229,700
20241115,101600,221566461,1229,1229,1229,1228,1492
20241115,101500,219733095,1228,1228,1228,1228,1
20241115,101400,219731867,1228,1228,1228,1228,500
20241115,101300,219117867,1229,1228,1229,1228,5000
20241115,101200,212974129,1228,1229,1229,1228,8343
20241115,101100,202723620,1228,1228,1228,1228,1620
20241115,101000,200734260,1228,1225,1228,1224,9111
20241115,100900,189579720,1225,1224,1225,1224,3848
20241115,100800,184868898,1222,1224,1224,1222,6122
20241115,100700,177381573,1225,1225,1225,1224,4908
20241115,100600,171369451,1226,1228,1228,1226,2591
20241115,100500,168189065,1227,1226,1227,1226,2821
20241115,100400,164729519,1224,1224,1224,1224,2237
20241115,100300,161991431,1227,1227,1227,1227,0
20241115,100200,161991431,1227,1227,1227,1227,11
20241115,100100,161977934,1227,1227,1227,1227,0
20241115,100000,161977934,1227,1227,1227,1227,1049
20241115,095900,160690811,1227,1227,1227,1227,295
20241115,095800,160328846,1227,1228,1228,1227,1003
20241115,095700,159098162,1228,1229,1229,1228,8146
20241115,095600,149094507,1229,1225,1229,1225,4807
20241115,095500,143199116,1227,1226,1227,1226,1589
20241115,095400,141250326,1224,1226,1226,1224,1121
20241115,095300,139877068,1224,1224,1224,1224,0
20241115,095200,139877068,1224,1224,1224,1224,24
20241115,095100,139847692,1223,1223,1223,1223,7
20241115,095000,139839131,1225,1224,1225,1224,11707
20241115,094900,125507649,1224,1224,1224,1224,2
20241115,094800,125505201,1224,1224,1224,1224,429
20241115,094700,124980105,1223,1221,1223,1221,1637
20241115,094600,122978116,1220,1218,1220,1218,11221
20241115,094500,109291721,1217,1217,1217,1217,0
20241115,094400,109291721,1217,1217,1217,1217,0
20241115,094300,109291721,1217,1215,1217,1215,2488
20241115,094200,106264765,1215,1214,1215,1214,135
20241115,094100,106100874,1214,1215,1215,1214,4003
20241115,094000,101238230,1216,1216,1216,1216,12
20241115,093900,101223638,1216,1216,1216,1216,71
20241115,093800,101137302,1217,1217,1217,1212,3464
20241115,093700,96934229,1217,1214,1217,1214,1023
20241115,093600,95692268,1217,1218,1219,1217,24234
20241115,093500,66190326,1218,1217,1218,1217,1209
20241115,093400,64717993,1217,1218,1218,1217,13
20241115,093300,64702171,1218,1215,1218,1215,1993
20241115,093200,62280673,1219,1219,1219,1215,6200
20241115,093100,54738669,1217,1219,1219,1217,3792
20241115,093000,50118123,1220,1220,1220,1220,500
20241115,092900,49508123,1219,1220,1220,1219,4550
20241115,092800,43960115,1219,1219,1219,1219,54
20241115,092700,43894289,1219,1219,1220,1219,4837
20241115,092600,37997398,1218,1213,1218,1213,5726
20241115,092500,31027810,1214,1213,1214,1213,1576
20241115,092400,29115046,1209,1206,1209,1206,1690
20241115,092300,27073903,1206,1206,1206,1206,3300
20241115,092200,23094103,1206,1208,1208,1206,645
20241115,092100,22314951,1214,1214,1214,1214,0
20241115,092000,22314951,1214,1214,1214,1214,0
20241115,091900,22314951,1214,1214,1214,1214,0
20241115,091800,22314951,1214,1214,1214,1214,0
20241115,091700,22314951,1214,1214,1214,1214,1487
20241115,091600,20509733,1214,1214,1214,1214,1
20241115,091500,20508519,1208,1214,1214,1208,20
20241115,091400,20484251,1214,1208,1214,1208,307
20241115,091300,20113389,1214,1214,1214,1214,62
20241115,091200,20038121,1214,1214,1214,1214,96
20241115,091100,19921577,1214,1211,1214,1211,3
20241115,091000,19917941,1208,1208,1208,1208,1
20241115,090900,19916733,1204,1204,1204,1204,0
20241115,090800,19916733,1204,1205,1205,1204,800
20241115,090700,18953435,1204,1214,1215,1204,5702
20241115,090600,12080520,1213,1210,1213,1210,7984
20241115,090500,2399256,1209,1209,1209,1209,100
20241115,090400,2278356,1209,1209,1209,1209,18
20241115,090300,2256594,1210,1197,1210,1197,46
20241115,090200,2201519,1211,1211,1211,1211,170
20241115,090100,1995649,1211,1208,1211,1208,464
20241115,090000,1435104,1208,1208,1208,1208,1188