KissMeData/256630/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205100,78842640,1184,1184,1184,1184,2528
20241115,205000,78842640,1184,1184,1184,1184,0
20241115,204900,78842640,1184,1184,1184,1184,0
20241115,204800,78842640,1184,1184,1184,1184,0
20241115,204700,78842640,1184,1184,1184,1184,0
20241115,204600,78842640,1184,1184,1184,1184,0
20241115,204500,78842640,1184,1184,1184,1184,0
20241115,204400,78842640,1184,1184,1184,1184,0
20241115,204300,78842640,1184,1184,1184,1184,0
20241115,204200,78842640,1184,1184,1184,1184,0
20241115,204100,78842640,1184,1184,1184,1184,0
20241115,204000,78842640,1184,1184,1184,1184,0
20241115,203900,78842640,1184,1184,1184,1184,0
20241115,203800,78842640,1184,1184,1184,1184,0
20241115,203700,78842640,1184,1184,1184,1184,0
20241115,203600,78842640,1184,1184,1184,1184,0
20241115,203500,78842640,1184,1184,1184,1184,0
20241115,203400,78842640,1184,1184,1184,1184,0
20241115,203300,78842640,1184,1184,1184,1184,0
20241115,203200,78842640,1184,1184,1184,1184,0
20241115,203100,78842640,1184,1184,1184,1184,0
20241115,203000,78842640,1184,1184,1184,1184,0
20241115,202900,78842640,1184,1184,1184,1184,0
20241115,202800,78842640,1184,1184,1184,1184,0
20241115,202700,78842640,1184,1184,1184,1184,0
20241115,202600,78842640,1184,1184,1184,1184,0
20241115,202500,78842640,1184,1184,1184,1184,0
20241115,202400,78842640,1184,1184,1184,1184,0
20241115,202300,78842640,1184,1184,1184,1184,0
20241115,202200,78842640,1184,1184,1184,1184,0
20241115,202100,78842640,1184,1184,1184,1184,2528
20241115,202000,78842640,1184,1184,1184,1184,0
20241115,201900,78842640,1184,1184,1184,1184,0
20241115,201800,78842640,1184,1184,1184,1184,0
20241115,201700,78842640,1184,1184,1184,1184,0
20241115,201600,78842640,1184,1184,1184,1184,0
20241115,201500,78842640,1184,1184,1184,1184,0
20241115,201400,78842640,1184,1184,1184,1184,0
20241115,201300,78842640,1184,1184,1184,1184,0
20241115,201200,78842640,1184,1184,1184,1184,0
20241115,201100,78842640,1184,1184,1184,1184,0
20241115,201000,78842640,1184,1184,1184,1184,0
20241115,200900,78842640,1184,1184,1184,1184,0
20241115,200800,78842640,1184,1184,1184,1184,0
20241115,200700,78842640,1184,1184,1184,1184,0
20241115,200600,78842640,1184,1184,1184,1184,0
20241115,200500,78842640,1184,1184,1184,1184,0
20241115,200400,78842640,1184,1184,1184,1184,0
20241115,200300,78842640,1184,1184,1184,1184,0
20241115,200200,78842640,1184,1184,1184,1184,0
20241115,200100,78842640,1184,1184,1184,1184,0
20241115,200000,78842640,1184,1184,1184,1184,0
20241115,195900,78842640,1184,1184,1184,1184,0
20241115,195800,78842640,1184,1184,1184,1184,0
20241115,195700,78842640,1184,1184,1184,1184,0
20241115,195600,78842640,1184,1184,1184,1184,0
20241115,195500,78842640,1184,1184,1184,1184,0
20241115,195400,78842640,1184,1184,1184,1184,0
20241115,195300,78842640,1184,1184,1184,1184,0
20241115,195200,78842640,1184,1184,1184,1184,0
20241115,195100,78842640,1184,1184,1184,1184,2528
20241115,195000,78842640,1184,1184,1184,1184,0
20241115,194900,78842640,1184,1184,1184,1184,0
20241115,194800,78842640,1184,1184,1184,1184,0
20241115,194700,78842640,1184,1184,1184,1184,0
20241115,194600,78842640,1184,1184,1184,1184,0
20241115,194500,78842640,1184,1184,1184,1184,0
20241115,194400,78842640,1184,1184,1184,1184,0
20241115,194300,78842640,1184,1184,1184,1184,0
20241115,194200,78842640,1184,1184,1184,1184,0
20241115,194100,78842640,1184,1184,1184,1184,0
20241115,194000,78842640,1184,1184,1184,1184,0
20241115,193900,78842640,1184,1184,1184,1184,0
20241115,193800,78842640,1184,1184,1184,1184,0
20241115,193700,78842640,1184,1184,1184,1184,0
20241115,193600,78842640,1184,1184,1184,1184,0
20241115,193500,78842640,1184,1184,1184,1184,0
20241115,193400,78842640,1184,1184,1184,1184,0
20241115,193300,78842640,1184,1184,1184,1184,0
20241115,193200,78842640,1184,1184,1184,1184,0
20241115,193100,78842640,1184,1184,1184,1184,0
20241115,193000,78842640,1184,1184,1184,1184,0
20241115,192900,78842640,1184,1184,1184,1184,0
20241115,192800,78842640,1184,1184,1184,1184,0
20241115,192700,78842640,1184,1184,1184,1184,0
20241115,192600,78842640,1184,1184,1184,1184,0
20241115,192500,78842640,1184,1184,1184,1184,0
20241115,192400,78842640,1184,1184,1184,1184,0
20241115,192300,78842640,1184,1184,1184,1184,0
20241115,192200,78842640,1184,1184,1184,1184,0
20241115,192100,78842640,1184,1184,1184,1184,2528
20241115,192000,78842640,1184,1184,1184,1184,0
20241115,191900,78842640,1184,1184,1184,1184,0
20241115,191800,78842640,1184,1184,1184,1184,0
20241115,191700,78842640,1184,1184,1184,1184,0
20241115,191600,78842640,1184,1184,1184,1184,0
20241115,191500,78842640,1184,1184,1184,1184,0
20241115,191400,78842640,1184,1184,1184,1184,0
20241115,191300,78842640,1184,1184,1184,1184,0
20241115,191200,78842640,1184,1184,1184,1184,0
20241115,191100,78842640,1184,1184,1184,1184,0
20241115,191000,78842640,1184,1184,1184,1184,0
20241115,190900,78842640,1184,1184,1184,1184,0
20241115,190800,78842640,1184,1184,1184,1184,0
20241115,190700,78842640,1184,1184,1184,1184,0
20241115,190600,78842640,1184,1184,1184,1184,0
20241115,190500,78842640,1184,1184,1184,1184,0
20241115,190400,78842640,1184,1184,1184,1184,0
20241115,190300,78842640,1184,1184,1184,1184,0
20241115,190200,78842640,1184,1184,1184,1184,0
20241115,190100,78842640,1184,1184,1184,1184,0
20241115,190000,78842640,1184,1184,1184,1184,0
20241115,185900,78842640,1184,1184,1184,1184,0
20241115,185800,78842640,1184,1184,1184,1184,0
20241115,185700,78842640,1184,1184,1184,1184,0
20241115,185600,78842640,1184,1184,1184,1184,0
20241115,185500,78842640,1184,1184,1184,1184,0
20241115,185400,78842640,1184,1184,1184,1184,0
20241115,185300,78842640,1184,1184,1184,1184,0
20241115,185200,78842640,1184,1184,1184,1184,0
20241115,185100,78842640,1184,1184,1184,1184,2528
20241115,185000,78842640,1184,1184,1184,1184,0
20241115,184900,78842640,1184,1184,1184,1184,0
20241115,184800,78842640,1184,1184,1184,1184,0
20241115,184700,78842640,1184,1184,1184,1184,0
20241115,184600,78842640,1184,1184,1184,1184,0
20241115,184500,78842640,1184,1184,1184,1184,0
20241115,184400,78842640,1184,1184,1184,1184,0
20241115,184300,78842640,1184,1184,1184,1184,0
20241115,184200,78842640,1184,1184,1184,1184,0
20241115,184100,78842640,1184,1184,1184,1184,0
20241115,184000,78842640,1184,1184,1184,1184,0
20241115,183900,78842640,1184,1184,1184,1184,0
20241115,183800,78842640,1184,1184,1184,1184,0
20241115,183700,78842640,1184,1184,1184,1184,0
20241115,183600,78842640,1184,1184,1184,1184,0
20241115,183500,78842640,1184,1184,1184,1184,0
20241115,183400,78842640,1184,1184,1184,1184,0
20241115,183300,78842640,1184,1184,1184,1184,0
20241115,183200,78842640,1184,1184,1184,1184,0
20241115,183100,78842640,1184,1184,1184,1184,0
20241115,183000,78842640,1184,1184,1184,1184,0
20241115,182900,78842640,1184,1184,1184,1184,0
20241115,182800,78842640,1184,1184,1184,1184,0
20241115,182700,78842640,1184,1184,1184,1184,0
20241115,182600,78842640,1184,1184,1184,1184,0
20241115,182500,78842640,1184,1184,1184,1184,0
20241115,182400,78842640,1184,1184,1184,1184,0
20241115,182300,78842640,1184,1184,1184,1184,0
20241115,182200,78842640,1184,1184,1184,1184,0
20241115,182100,78842640,1184,1184,1184,1184,2528
20241115,182000,78842640,1184,1184,1184,1184,0
20241115,181900,78842640,1184,1184,1184,1184,0
20241115,181800,78842640,1184,1184,1184,1184,0
20241115,181700,78842640,1184,1184,1184,1184,0
20241115,181600,78842640,1184,1184,1184,1184,0
20241115,181500,78842640,1184,1184,1184,1184,0
20241115,181400,78842640,1184,1184,1184,1184,0
20241115,181300,78842640,1184,1184,1184,1184,0
20241115,181200,78842640,1184,1184,1184,1184,0
20241115,181100,78842640,1184,1184,1184,1184,0
20241115,181000,78842640,1184,1184,1184,1184,0
20241115,180900,78842640,1184,1184,1184,1184,0
20241115,180800,78842640,1184,1184,1184,1184,0
20241115,180700,78842640,1184,1184,1184,1184,0
20241115,180600,78842640,1184,1184,1184,1184,0
20241115,180500,78842640,1184,1184,1184,1184,0
20241115,180400,78842640,1184,1184,1184,1184,0
20241115,180300,78842640,1184,1184,1184,1184,0
20241115,180200,78842640,1184,1184,1184,1184,0
20241115,180100,78842640,1184,1184,1184,1184,0
20241115,180000,78842640,1184,1184,1184,1184,0
20241115,175900,78842640,1184,1184,1184,1184,0
20241115,175800,78842640,1184,1184,1184,1184,0
20241115,175700,78842640,1184,1184,1184,1184,0
20241115,175600,78842640,1184,1184,1184,1184,0
20241115,175500,78842640,1184,1184,1184,1184,0
20241115,175400,78842640,1184,1184,1184,1184,0
20241115,175300,78842640,1184,1184,1184,1184,0
20241115,175200,78842640,1184,1184,1184,1184,0
20241115,175100,78842640,1184,1184,1184,1184,2528
20241115,175000,78842640,1184,1184,1184,1184,0
20241115,174900,78842640,1184,1184,1184,1184,0
20241115,174800,78842640,1184,1184,1184,1184,0
20241115,174700,78842640,1184,1184,1184,1184,0
20241115,174600,78842640,1184,1184,1184,1184,0
20241115,174500,78842640,1184,1184,1184,1184,0
20241115,174400,78842640,1184,1184,1184,1184,0
20241115,174300,78842640,1184,1184,1184,1184,0
20241115,174200,78842640,1184,1184,1184,1184,0
20241115,174100,78842640,1184,1184,1184,1184,0
20241115,174000,78842640,1184,1184,1184,1184,0
20241115,173900,78842640,1184,1184,1184,1184,0
20241115,173800,78842640,1184,1184,1184,1184,0
20241115,173700,78842640,1184,1184,1184,1184,0
20241115,173600,78842640,1184,1184,1184,1184,0
20241115,173500,78842640,1184,1184,1184,1184,0
20241115,173400,78842640,1184,1184,1184,1184,0
20241115,173300,78842640,1184,1184,1184,1184,0
20241115,173200,78842640,1184,1184,1184,1184,0
20241115,173100,78842640,1184,1184,1184,1184,0
20241115,173000,78842640,1184,1184,1184,1184,0
20241115,172900,78842640,1184,1184,1184,1184,0
20241115,172800,78842640,1184,1184,1184,1184,0
20241115,172700,78842640,1184,1184,1184,1184,0
20241115,172600,78842640,1184,1184,1184,1184,0
20241115,172500,78842640,1184,1184,1184,1184,0
20241115,172400,78842640,1184,1184,1184,1184,0
20241115,172300,78842640,1184,1184,1184,1184,0
20241115,172200,78842640,1184,1184,1184,1184,0
20241115,172100,78842640,1184,1184,1184,1184,2528
20241115,172000,78842640,1184,1184,1184,1184,0
20241115,171900,78842640,1184,1184,1184,1184,0
20241115,171800,78842640,1184,1184,1184,1184,0
20241115,171700,78842640,1184,1184,1184,1184,0
20241115,171600,78842640,1184,1184,1184,1184,0
20241115,171500,78842640,1184,1184,1184,1184,0
20241115,171400,78842640,1184,1184,1184,1184,0
20241115,171300,78842640,1184,1184,1184,1184,0
20241115,171200,78842640,1184,1184,1184,1184,0
20241115,171100,78842640,1184,1184,1184,1184,0
20241115,171000,78842640,1184,1184,1184,1184,0
20241115,170900,78842640,1184,1184,1184,1184,0
20241115,170800,78842640,1184,1184,1184,1184,0
20241115,170700,78842640,1184,1184,1184,1184,0
20241115,170600,78842640,1184,1184,1184,1184,0
20241115,170500,78842640,1184,1184,1184,1184,0
20241115,170400,78842640,1184,1184,1184,1184,0
20241115,170300,78842640,1184,1184,1184,1184,0
20241115,170200,78842640,1184,1184,1184,1184,0
20241115,170100,78842640,1184,1184,1184,1184,0
20241115,170000,78842640,1184,1184,1184,1184,0
20241115,165900,78842640,1184,1184,1184,1184,0
20241115,165800,78842640,1184,1184,1184,1184,0
20241115,165700,78842640,1184,1184,1184,1184,0
20241115,165600,78842640,1184,1184,1184,1184,0
20241115,165500,78842640,1184,1184,1184,1184,0
20241115,165400,78842640,1184,1184,1184,1184,0
20241115,165300,78842640,1184,1184,1184,1184,0
20241115,165200,78842640,1184,1184,1184,1184,0
20241115,165100,78842640,1184,1184,1184,1184,2528
20241115,165000,78842640,1184,1184,1184,1184,0
20241115,164900,78842640,1184,1184,1184,1184,0
20241115,164800,78842640,1184,1184,1184,1184,0
20241115,164700,78842640,1184,1184,1184,1184,0
20241115,164600,78842640,1184,1184,1184,1184,0
20241115,164500,78842640,1184,1184,1184,1184,0
20241115,164400,78842640,1184,1184,1184,1184,0
20241115,164300,78842640,1184,1184,1184,1184,0
20241115,164200,78842640,1184,1184,1184,1184,0
20241115,164100,78842640,1184,1184,1184,1184,0
20241115,164000,78842640,1184,1184,1184,1184,0
20241115,163900,78842640,1184,1184,1184,1184,0
20241115,163800,78842640,1184,1184,1184,1184,0
20241115,163700,78842640,1184,1184,1184,1184,0
20241115,163600,78842640,1184,1184,1184,1184,0
20241115,163500,78842640,1184,1184,1184,1184,0
20241115,163400,78842640,1184,1184,1184,1184,0
20241115,163300,78842640,1184,1184,1184,1184,0
20241115,163200,78842640,1184,1184,1184,1184,0
20241115,163100,78842640,1184,1184,1184,1184,0
20241115,163000,78842640,1184,1184,1184,1184,0
20241115,162900,78842640,1184,1184,1184,1184,0
20241115,162800,78842640,1184,1184,1184,1184,0
20241115,162700,78842640,1184,1184,1184,1184,0
20241115,162600,78842640,1184,1184,1184,1184,0
20241115,162500,78842640,1184,1184,1184,1184,0
20241115,162400,78842640,1184,1184,1184,1184,0
20241115,162300,78842640,1184,1184,1184,1184,0
20241115,162200,78842640,1184,1184,1184,1184,0
20241115,162100,78842640,1184,1184,1184,1184,2528
20241115,162000,78842640,1184,1184,1184,1184,0
20241115,161900,78842640,1184,1184,1184,1184,0
20241115,161800,78842640,1184,1184,1184,1184,0
20241115,161700,78842640,1184,1184,1184,1184,0
20241115,161600,78842640,1184,1184,1184,1184,0
20241115,161500,78842640,1184,1184,1184,1184,0
20241115,161400,78842640,1184,1184,1184,1184,0
20241115,161300,78842640,1184,1184,1184,1184,0
20241115,161200,78842640,1184,1184,1184,1184,0
20241115,161100,78842640,1184,1184,1184,1184,0
20241115,161000,78842640,1184,1184,1184,1184,0
20241115,160900,78842640,1184,1184,1184,1184,0
20241115,160800,78842640,1184,1184,1184,1184,0
20241115,160700,78842640,1184,1184,1184,1184,0
20241115,160600,78842640,1184,1184,1184,1184,0
20241115,160500,78842640,1184,1184,1184,1184,0
20241115,160400,78842640,1184,1184,1184,1184,0
20241115,160300,78842640,1184,1184,1184,1184,0
20241115,160200,78842640,1184,1184,1184,1184,0
20241115,160100,78842640,1184,1184,1184,1184,0
20241115,160000,78842640,1184,1184,1184,1184,0
20241115,155900,78842640,1184,1184,1184,1184,0
20241115,155800,78842640,1184,1184,1184,1184,0
20241115,155700,78842640,1184,1184,1184,1184,0
20241115,155600,78842640,1184,1184,1184,1184,0
20241115,155500,78842640,1184,1184,1184,1184,0
20241115,155400,78842640,1184,1184,1184,1184,0
20241115,155300,78842640,1184,1184,1184,1184,0
20241115,155200,78842640,1184,1184,1184,1184,0
20241115,155100,78842640,1184,1184,1184,1184,2528
20241115,155000,78842640,1184,1184,1184,1184,0
20241115,154900,78842640,1184,1184,1184,1184,0
20241115,154800,78842640,1184,1184,1184,1184,0
20241115,154700,78842640,1184,1184,1184,1184,0
20241115,154600,78842640,1184,1184,1184,1184,0
20241115,154500,78842640,1184,1184,1184,1184,0
20241115,154400,78842640,1184,1184,1184,1184,0
20241115,154300,78842640,1184,1184,1184,1184,0
20241115,154200,78842640,1184,1184,1184,1184,0
20241115,154100,78842640,1184,1184,1184,1184,0
20241115,154000,78842640,1184,1184,1184,1184,0
20241115,153900,78842640,1184,1184,1184,1184,0
20241115,153800,78842640,1184,1184,1184,1184,0
20241115,153700,78842640,1184,1184,1184,1184,0
20241115,153600,78842640,1184,1184,1184,1184,0
20241115,153500,78842640,1184,1184,1184,1184,0
20241115,153400,78842640,1184,1184,1184,1184,0
20241115,153300,78842640,1184,1184,1184,1184,0
20241115,153200,78842640,1184,1184,1184,1184,0
20241115,153100,78842640,1184,1184,1184,1184,0
20241115,153000,78842640,1184,1184,1184,1184,2528
20241115,152900,75849488,1185,1185,1185,1185,0
20241115,152800,75849488,1185,1185,1185,1185,0
20241115,152700,75849488,1185,1185,1185,1185,0
20241115,152600,75849488,1185,1185,1185,1185,0
20241115,152500,75849488,1185,1185,1185,1185,0
20241115,152400,75849488,1185,1185,1185,1185,0
20241115,152300,75849488,1185,1185,1185,1185,0
20241115,152200,75849488,1185,1185,1185,1185,0
20241115,152100,75849488,1185,1185,1185,1185,0
20241115,152000,75849488,1185,1185,1185,1185,0
20241115,151900,75849488,1185,1185,1185,1185,2175
20241115,151800,73272113,1185,1185,1185,1185,1
20241115,151700,73270928,1184,1181,1184,1181,391
20241115,151600,72808525,1180,1175,1180,1175,2269
20241115,151500,70140703,1175,1163,1175,1162,3573
20241115,151400,65965048,1167,1165,1167,1164,4004
20241115,151300,61293758,1165,1164,1165,1164,74
20241115,151200,61207583,1163,1165,1165,1163,142
20241115,151100,61042157,1166,1161,1166,1161,61
20241115,151000,60971206,1155,1166,1166,1155,145
20241115,150900,60803305,1166,1160,1166,1160,12
20241115,150800,60789349,1166,1166,1166,1166,0
20241115,150700,60789349,1166,1166,1166,1166,0
20241115,150600,60789349,1166,1161,1166,1161,5
20241115,150500,60783533,1167,1164,1167,1164,300
20241115,150400,60433897,1154,1153,1165,1153,5
20241115,150300,60428118,1165,1166,1166,1142,4369
20241115,150200,55422247,1166,1166,1166,1166,0
20241115,150100,55422247,1166,1165,1166,1165,467
20241115,150000,54877729,1166,1166,1166,1166,0
20241115,145900,54877729,1166,1166,1166,1166,0
20241115,145800,54877729,1166,1166,1166,1166,0
20241115,145700,54877729,1166,1166,1166,1166,0
20241115,145600,54877729,1166,1166,1166,1166,0
20241115,145500,54877729,1166,1166,1166,1166,0
20241115,145400,54877729,1166,1166,1166,1166,0
20241115,145300,54877729,1166,1166,1166,1166,0
20241115,145200,54877729,1166,1166,1166,1166,0
20241115,145100,54877729,1166,1166,1166,1166,0
20241115,145000,54877729,1166,1166,1166,1166,0
20241115,144900,54877729,1166,1166,1166,1166,0
20241115,144800,54877729,1166,1166,1166,1166,0
20241115,144700,54877729,1166,1166,1166,1166,0
20241115,144600,54877729,1166,1166,1166,1166,0
20241115,144500,54877729,1166,1166,1166,1166,0
20241115,144400,54877729,1166,1166,1166,1166,254
20241115,144300,54581565,1167,1166,1167,1166,491
20241115,144200,54008597,1166,1166,1166,1166,0
20241115,144100,54008597,1166,1166,1166,1166,0
20241115,144000,54008597,1166,1166,1166,1166,0
20241115,143900,54008597,1166,1166,1166,1166,1
20241115,143800,54007431,1166,1166,1166,1166,0
20241115,143700,54007431,1166,1166,1166,1166,1
20241115,143600,54006265,1165,1165,1165,1165,488
20241115,143500,53437745,1168,1168,1168,1168,0
20241115,143400,53437745,1168,1168,1168,1168,0
20241115,143300,53437745,1168,1168,1168,1168,0
20241115,143200,53437745,1168,1168,1168,1168,0
20241115,143100,53437745,1168,1168,1168,1168,0
20241115,143000,53437745,1168,1168,1168,1168,0
20241115,142900,53437745,1168,1168,1168,1168,0
20241115,142800,53437745,1168,1168,1168,1168,0
20241115,142700,53437745,1168,1168,1168,1168,0
20241115,142600,53437745,1168,1168,1168,1168,0
20241115,142500,53437745,1168,1168,1168,1168,0
20241115,142400,53437745,1168,1168,1168,1168,1
20241115,142300,53436577,1159,1159,1159,1159,90
20241115,142200,53332267,1159,1159,1159,1159,0
20241115,142100,53332267,1159,1159,1159,1159,0
20241115,142000,53332267,1159,1159,1159,1159,0
20241115,141900,53332267,1159,1159,1159,1159,0
20241115,141800,53332267,1159,1159,1159,1159,0
20241115,141700,53332267,1159,1159,1159,1159,0
20241115,141600,53332267,1159,1159,1159,1159,0
20241115,141500,53332267,1159,1159,1159,1159,0
20241115,141400,53332267,1159,1159,1159,1159,0
20241115,141300,53332267,1159,1159,1159,1159,0
20241115,141200,53332267,1159,1159,1159,1159,1
20241115,141100,53331108,1147,1147,1147,1147,0
20241115,141000,53331108,1147,1147,1147,1147,0
20241115,140900,53331108,1147,1147,1147,1147,0
20241115,140800,53331108,1147,1148,1148,1147,78
20241115,140700,53241638,1148,1148,1148,1148,0
20241115,140600,53241638,1148,1148,1148,1148,1131
20241115,140500,51943250,1148,1148,1148,1148,0
20241115,140400,51943250,1148,1148,1148,1148,0
20241115,140300,51943250,1148,1148,1148,1148,0
20241115,140200,51943250,1148,1148,1148,1148,0
20241115,140100,51943250,1148,1148,1148,1148,0
20241115,140000,51943250,1148,1148,1148,1148,0
20241115,135900,51943250,1148,1148,1148,1148,0
20241115,135800,51943250,1148,1148,1148,1148,0
20241115,135700,51943250,1148,1148,1148,1148,0
20241115,135600,51943250,1148,1148,1148,1148,0
20241115,135500,51943250,1148,1148,1148,1148,0
20241115,135400,51943250,1148,1148,1148,1148,0
20241115,135300,51943250,1148,1148,1148,1148,0
20241115,135200,51943250,1148,1148,1148,1148,50
20241115,135100,51885850,1142,1142,1142,1142,0
20241115,135000,51885850,1142,1148,1148,1142,102
20241115,134900,51768766,1142,1142,1142,1142,0
20241115,134800,51768766,1142,1142,1142,1142,0
20241115,134700,51768766,1142,1142,1142,1142,0
20241115,134600,51768766,1142,1142,1142,1142,0
20241115,134500,51768766,1142,1142,1142,1142,0
20241115,134400,51768766,1142,1142,1142,1142,0
20241115,134300,51768766,1142,1142,1142,1142,0
20241115,134200,51768766,1142,1144,1146,1142,9
20241115,134100,51758478,1141,1141,1141,1141,0
20241115,134000,51758478,1141,1141,1141,1141,0
20241115,133900,51758478,1141,1141,1141,1141,0
20241115,133800,51758478,1141,1147,1147,1141,2313
20241115,133700,49116941,1148,1148,1148,1148,0
20241115,133600,49116941,1148,1148,1148,1148,0
20241115,133500,49116941,1148,1148,1148,1148,2
20241115,133400,49114645,1148,1148,1148,1148,0
20241115,133300,49114645,1148,1148,1148,1148,0
20241115,133200,49114645,1148,1148,1148,1148,0
20241115,133100,49114645,1148,1148,1148,1148,0
20241115,133000,49114645,1148,1148,1148,1148,0
20241115,132900,49114645,1148,1148,1148,1148,0
20241115,132800,49114645,1148,1148,1148,1148,0
20241115,132700,49114645,1148,1148,1148,1148,0
20241115,132600,49114645,1148,1148,1148,1148,0
20241115,132500,49114645,1148,1150,1150,1148,338
20241115,132400,48726499,1150,1154,1154,1150,3712
20241115,132300,44454996,1155,1155,1155,1155,0
20241115,132200,44454996,1155,1155,1155,1155,1788
20241115,132100,42389856,1159,1159,1159,1159,0
20241115,132000,42389856,1159,1159,1159,1159,0
20241115,131900,42389856,1159,1160,1160,1159,1874
20241115,131800,40216160,1160,1163,1163,1160,1309
20241115,131700,38697221,1164,1164,1164,1164,102
20241115,131600,38578493,1165,1165,1165,1165,0
20241115,131500,38578493,1165,1165,1165,1165,0
20241115,131400,38578493,1165,1165,1165,1165,1839
20241115,131300,36436058,1165,1165,1165,1165,0
20241115,131200,36436058,1165,1168,1168,1165,1255
20241115,131100,34973856,1170,1170,1170,1170,0
20241115,131000,34973856,1170,1170,1170,1170,0
20241115,130900,34973856,1170,1170,1170,1170,0
20241115,130800,34973856,1170,1170,1170,1170,0
20241115,130700,34973856,1170,1170,1170,1170,0
20241115,130600,34973856,1170,1170,1170,1170,0
20241115,130500,34973856,1170,1170,1170,1170,0
20241115,130400,34973856,1170,1170,1170,1170,0
20241115,130300,34973856,1170,1170,1170,1170,0
20241115,130200,34973856,1170,1170,1170,1170,0
20241115,130100,34973856,1170,1170,1170,1170,0
20241115,130000,34973856,1170,1170,1170,1170,0
20241115,125900,34973856,1170,1170,1170,1170,0
20241115,125800,34973856,1170,1170,1170,1170,0
20241115,125700,34973856,1170,1170,1170,1170,0
20241115,125600,34973856,1170,1170,1170,1170,1
20241115,125500,34972686,1169,1170,1170,1169,11
20241115,125400,34959826,1170,1170,1170,1170,5
20241115,125300,34953976,1175,1175,1175,1175,0
20241115,125200,34953976,1175,1175,1175,1175,0
20241115,125100,34953976,1175,1175,1175,1175,3
20241115,125000,34950451,1170,1162,1175,1162,3802
20241115,124900,30524501,1162,1162,1162,1162,820
20241115,124800,29571661,1162,1162,1162,1162,0
20241115,124700,29571661,1162,1162,1162,1162,0
20241115,124600,29571661,1162,1162,1162,1162,0
20241115,124500,29571661,1162,1162,1162,1162,3
20241115,124400,29568175,1162,1162,1162,1162,0
20241115,124300,29568175,1162,1162,1162,1162,0
20241115,124200,29568175,1162,1162,1162,1162,0
20241115,124100,29568175,1162,1162,1162,1162,722
20241115,124000,28729211,1162,1162,1162,1162,0
20241115,123900,28729211,1162,1162,1162,1162,0
20241115,123800,28729211,1162,1162,1162,1162,0
20241115,123700,28729211,1162,1162,1162,1162,0
20241115,123600,28729211,1162,1162,1162,1162,0
20241115,123500,28729211,1162,1162,1162,1162,0
20241115,123400,28729211,1162,1162,1162,1162,2
20241115,123300,28726887,1161,1158,1161,1158,575
20241115,123200,28059890,1157,1157,1157,1157,4
20241115,123100,28055262,1150,1150,1150,1150,0
20241115,123000,28055262,1150,1150,1150,1150,7021
20241115,122900,19981112,1148,1148,1148,1148,0
20241115,122800,19981112,1148,1148,1148,1148,0
20241115,122700,19981112,1148,1148,1148,1148,0
20241115,122600,19981112,1148,1148,1148,1148,1
20241115,122500,19979964,1149,1155,1155,1149,7114
20241115,122400,11796038,1153,1153,1153,1153,0
20241115,122300,11796038,1153,1153,1153,1153,0
20241115,122200,11796038,1153,1153,1153,1153,0
20241115,122100,11796038,1153,1153,1153,1153,0
20241115,122000,11796038,1153,1153,1153,1153,0
20241115,121900,11796038,1153,1153,1153,1153,0
20241115,121800,11796038,1153,1153,1153,1153,0
20241115,121700,11796038,1153,1153,1153,1153,0
20241115,121600,11796038,1153,1153,1153,1153,0
20241115,121500,11796038,1153,1153,1153,1153,0
20241115,121400,11796038,1153,1153,1153,1153,6
20241115,121300,11789120,1168,1168,1168,1168,1
20241115,121200,11787952,1152,1152,1152,1152,0
20241115,121100,11787952,1152,1159,1159,1152,1000
20241115,121000,10634527,1158,1158,1158,1158,0
20241115,120900,10634527,1158,1158,1158,1158,0
20241115,120800,10634527,1158,1158,1158,1158,0
20241115,120700,10634527,1158,1158,1158,1158,5
20241115,120600,10628737,1168,1168,1168,1168,0
20241115,120500,10628737,1168,1168,1168,1168,0
20241115,120400,10628737,1168,1168,1168,1168,0
20241115,120300,10628737,1168,1168,1168,1168,0
20241115,120200,10628737,1168,1168,1168,1168,10
20241115,120100,10617057,1158,1158,1158,1158,0
20241115,120000,10617057,1158,1158,1158,1158,0
20241115,115900,10617057,1158,1158,1158,1158,0
20241115,115800,10617057,1158,1158,1158,1158,0
20241115,115700,10617057,1158,1158,1158,1158,0
20241115,115600,10617057,1158,1158,1158,1158,1
20241115,115500,10615899,1158,1158,1158,1158,1
20241115,115400,10614741,1158,1158,1158,1158,0
20241115,115300,10614741,1158,1158,1158,1158,0
20241115,115200,10614741,1158,1158,1158,1158,0
20241115,115100,10614741,1158,1158,1158,1158,0
20241115,115000,10614741,1158,1158,1158,1158,0
20241115,114900,10614741,1158,1158,1158,1158,0
20241115,114800,10614741,1158,1159,1159,1158,1000
20241115,114700,9456726,1169,1169,1169,1169,0
20241115,114600,9456726,1169,1169,1169,1169,0
20241115,114500,9456726,1169,1169,1169,1169,0
20241115,114400,9456726,1169,1169,1169,1169,0
20241115,114300,9456726,1169,1169,1169,1169,0
20241115,114200,9456726,1169,1169,1169,1169,0
20241115,114100,9456726,1169,1169,1169,1169,0
20241115,114000,9456726,1169,1169,1169,1169,0
20241115,113900,9456726,1169,1169,1169,1169,0
20241115,113800,9456726,1169,1169,1169,1169,16
20241115,113700,9438022,1156,1156,1156,1156,0
20241115,113600,9438022,1156,1156,1156,1156,0
20241115,113500,9438022,1156,1156,1156,1156,0
20241115,113400,9438022,1156,1156,1156,1156,0
20241115,113300,9438022,1156,1156,1156,1156,0
20241115,113200,9438022,1156,1156,1156,1156,0
20241115,113100,9438022,1156,1156,1156,1156,0
20241115,113000,9438022,1156,1156,1156,1156,0
20241115,112900,9438022,1156,1161,1161,1156,798
20241115,112800,8513376,1170,1170,1170,1170,0
20241115,112700,8513376,1170,1170,1170,1170,0
20241115,112600,8513376,1170,1170,1170,1170,0
20241115,112500,8513376,1170,1170,1170,1170,0
20241115,112400,8513376,1170,1170,1170,1170,0
20241115,112300,8513376,1170,1170,1170,1170,0
20241115,112200,8513376,1170,1170,1170,1170,0
20241115,112100,8513376,1170,1170,1170,1170,0
20241115,112000,8513376,1170,1170,1170,1170,0
20241115,111900,8513376,1170,1170,1170,1170,0
20241115,111800,8513376,1170,1170,1170,1170,0
20241115,111700,8513376,1170,1170,1170,1170,0
20241115,111600,8513376,1170,1170,1170,1170,0
20241115,111500,8513376,1170,1170,1170,1170,0
20241115,111400,8513376,1170,1170,1170,1170,0
20241115,111300,8513376,1170,1170,1170,1170,0
20241115,111200,8513376,1170,1170,1170,1170,0
20241115,111100,8513376,1170,1170,1170,1170,0
20241115,111000,8513376,1170,1170,1170,1170,0
20241115,110900,8513376,1170,1169,1170,1169,2
20241115,110800,8511037,1158,1158,1158,1158,0
20241115,110700,8511037,1158,1158,1158,1158,0
20241115,110600,8511037,1158,1158,1158,1158,0
20241115,110500,8511037,1158,1158,1158,1158,1
20241115,110400,8509879,1174,1174,1174,1174,0
20241115,110300,8509879,1174,1174,1174,1174,0
20241115,110200,8509879,1174,1174,1174,1174,0
20241115,110100,8509879,1174,1174,1174,1174,0
20241115,110000,8509879,1174,1174,1174,1174,0
20241115,105900,8509879,1174,1174,1174,1174,0
20241115,105800,8509879,1174,1174,1174,1174,155
20241115,105700,8327909,1158,1158,1158,1158,0
20241115,105600,8327909,1158,1158,1158,1158,0
20241115,105500,8327909,1158,1158,1158,1158,575
20241115,105400,7662059,1158,1158,1158,1158,60
20241115,105300,7592579,1158,1158,1158,1158,0
20241115,105200,7592579,1158,1158,1158,1158,70
20241115,105100,7511519,1158,1158,1158,1158,32
20241115,105000,7474463,1158,1158,1158,1158,0
20241115,104900,7474463,1158,1158,1158,1158,0
20241115,104800,7474463,1158,1158,1158,1158,0
20241115,104700,7474463,1158,1158,1158,1158,0
20241115,104600,7474463,1158,1158,1158,1158,0
20241115,104500,7474463,1158,1158,1158,1158,0
20241115,104400,7474463,1158,1158,1158,1158,0
20241115,104300,7474463,1158,1158,1158,1158,0
20241115,104200,7474463,1158,1158,1158,1158,0
20241115,104100,7474463,1158,1158,1158,1158,0
20241115,104000,7474463,1158,1158,1158,1158,0
20241115,103900,7474463,1158,1158,1158,1158,0
20241115,103800,7474463,1158,1158,1158,1158,0
20241115,103700,7474463,1158,1160,1160,1158,208
20241115,103600,7233291,1160,1160,1160,1160,0
20241115,103500,7233291,1160,1160,1160,1160,0
20241115,103400,7233291,1160,1160,1160,1160,0
20241115,103300,7233291,1160,1160,1160,1160,46
20241115,103200,7179931,1177,1177,1177,1177,0
20241115,103100,7179931,1177,1177,1177,1177,0
20241115,103000,7179931,1177,1177,1177,1177,0
20241115,102900,7179931,1177,1177,1177,1177,0
20241115,102800,7179931,1177,1177,1177,1177,0
20241115,102700,7179931,1177,1177,1177,1177,0
20241115,102600,7179931,1177,1177,1177,1177,0
20241115,102500,7179931,1177,1177,1177,1177,0
20241115,102400,7179931,1177,1177,1177,1177,0
20241115,102300,7179931,1177,1177,1177,1177,0
20241115,102200,7179931,1177,1160,1177,1157,1439
20241115,102100,5512556,1161,1162,1162,1161,124
20241115,102000,5368568,1162,1163,1163,1162,702
20241115,101900,4552830,1163,1167,1167,1163,200
20241115,101800,4320199,1177,1177,1177,1177,0
20241115,101700,4320199,1177,1177,1177,1177,0
20241115,101600,4320199,1177,1177,1177,1177,0
20241115,101500,4320199,1177,1177,1177,1177,0
20241115,101400,4320199,1177,1177,1177,1177,0
20241115,101300,4320199,1177,1177,1177,1177,0
20241115,101200,4320199,1177,1174,1177,1174,3
20241115,101100,4316674,1174,1174,1174,1174,0
20241115,101000,4316674,1174,1174,1174,1174,0
20241115,100900,4316674,1174,1174,1174,1174,0
20241115,100800,4316674,1174,1174,1174,1174,163
20241115,100700,4125312,1162,1162,1162,1162,0
20241115,100600,4125312,1162,1162,1162,1162,0
20241115,100500,4125312,1162,1162,1162,1162,0
20241115,100400,4125312,1162,1162,1162,1162,0
20241115,100300,4125312,1162,1162,1162,1162,0
20241115,100200,4125312,1162,1162,1162,1162,0
20241115,100100,4125312,1162,1162,1162,1162,0
20241115,100000,4125312,1162,1162,1162,1162,0
20241115,095900,4125312,1162,1162,1162,1162,0
20241115,095800,4125312,1162,1162,1162,1162,0
20241115,095700,4125312,1162,1173,1173,1162,180
20241115,095600,3916029,1174,1174,1174,1174,0
20241115,095500,3916029,1174,1174,1174,1174,0
20241115,095400,3916029,1174,1174,1174,1174,0
20241115,095300,3916029,1174,1174,1174,1174,0
20241115,095200,3916029,1174,1174,1174,1174,0
20241115,095100,3916029,1174,1174,1174,1174,2
20241115,095000,3913681,1174,1174,1174,1174,0
20241115,094900,3913681,1174,1174,1174,1174,0
20241115,094800,3913681,1174,1174,1174,1174,0
20241115,094700,3913681,1174,1174,1174,1174,0
20241115,094600,3913681,1174,1174,1174,1174,0
20241115,094500,3913681,1174,1174,1174,1174,0
20241115,094400,3913681,1174,1174,1174,1174,0
20241115,094300,3913681,1174,1174,1174,1174,0
20241115,094200,3913681,1174,1175,1175,1162,5
20241115,094100,3907846,1175,1176,1176,1175,27
20241115,094000,3876095,1177,1175,1177,1175,14
20241115,093900,3859627,1176,1176,1176,1176,15
20241115,093800,3841987,1176,1177,1177,1161,21
20241115,093700,3817296,1161,1177,1177,1161,12
20241115,093600,3803204,1161,1162,1162,1161,128
20241115,093500,3654487,1162,1162,1162,1162,0
20241115,093400,3654487,1162,1162,1162,1162,0
20241115,093300,3654487,1162,1162,1162,1162,0
20241115,093200,3654487,1162,1164,1164,1162,1281
20241115,093100,2163667,1185,1167,1187,1163,811
20241115,093000,1218781,1188,1188,1188,1188,0
20241115,092900,1218781,1188,1188,1188,1188,0
20241115,092800,1218781,1188,1188,1188,1188,1
20241115,092700,1217593,1167,1167,1167,1167,33
20241115,092600,1179082,1188,1188,1188,1188,0
20241115,092500,1179082,1188,1188,1188,1188,0
20241115,092400,1179082,1188,1188,1188,1188,1
20241115,092300,1177894,1188,1188,1188,1188,0
20241115,092200,1177894,1188,1188,1188,1188,2
20241115,092100,1175518,1189,1189,1189,1189,0
20241115,092000,1175518,1189,1189,1189,1189,0
20241115,091900,1175518,1189,1189,1189,1189,0
20241115,091800,1175518,1189,1189,1189,1189,0
20241115,091700,1175518,1189,1189,1189,1189,0
20241115,091600,1175518,1189,1189,1189,1189,0
20241115,091500,1175518,1189,1189,1189,1189,0
20241115,091400,1175518,1189,1189,1189,1189,0
20241115,091300,1175518,1189,1189,1189,1189,0
20241115,091200,1175518,1189,1189,1189,1189,0
20241115,091100,1175518,1189,1189,1189,1189,0
20241115,091000,1175518,1189,1189,1189,1189,0
20241115,090900,1175518,1189,1189,1189,1189,0
20241115,090800,1175518,1189,1189,1189,1189,0
20241115,090700,1175518,1189,1188,1189,1188,20
20241115,090600,1151757,1164,1164,1164,1164,0
20241115,090500,1151757,1164,1166,1166,1164,20
20241115,090400,1128455,1189,1189,1189,1189,740
20241115,090300,248595,1189,1189,1189,1189,110
20241115,090200,117805,1161,1179,1179,1161,100
20241115,090100,1189,1189,1189,1189,1189,0
20241115,090000,1189,1189,1189,1189,1189,1