KissMeData/297570/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,210200,105288855,1058,1058,1058,1058,552
20241108,210100,105288855,1058,1058,1058,1058,0
20241108,210000,105288855,1058,1058,1058,1058,0
20241108,205900,105288855,1058,1058,1058,1058,0
20241108,205800,105288855,1058,1058,1058,1058,0
20241108,205700,105288855,1058,1058,1058,1058,0
20241108,205600,105288855,1058,1058,1058,1058,0
20241108,205500,105288855,1058,1058,1058,1058,0
20241108,205400,105288855,1058,1058,1058,1058,0
20241108,205300,105288855,1058,1058,1058,1058,0
20241108,205200,105288855,1058,1058,1058,1058,0
20241108,205100,105288855,1058,1058,1058,1058,0
20241108,205000,105288855,1058,1058,1058,1058,0
20241108,204900,105288855,1058,1058,1058,1058,0
20241108,204800,105288855,1058,1058,1058,1058,0
20241108,204700,105288855,1058,1058,1058,1058,0
20241108,204600,105288855,1058,1058,1058,1058,0
20241108,204500,105288855,1058,1058,1058,1058,0
20241108,204400,105288855,1058,1058,1058,1058,0
20241108,204300,105288855,1058,1058,1058,1058,0
20241108,204200,105288855,1058,1058,1058,1058,0
20241108,204100,105288855,1058,1058,1058,1058,0
20241108,204000,105288855,1058,1058,1058,1058,0
20241108,203900,105288855,1058,1058,1058,1058,0
20241108,203800,105288855,1058,1058,1058,1058,0
20241108,203700,105288855,1058,1058,1058,1058,0
20241108,203600,105288855,1058,1058,1058,1058,0
20241108,203500,105288855,1058,1058,1058,1058,0
20241108,203400,105288855,1058,1058,1058,1058,0
20241108,203300,105288855,1058,1058,1058,1058,0
20241108,203200,105288855,1058,1058,1058,1058,552
20241108,203100,105288855,1058,1058,1058,1058,0
20241108,203000,105288855,1058,1058,1058,1058,0
20241108,202900,105288855,1058,1058,1058,1058,0
20241108,202800,105288855,1058,1058,1058,1058,0
20241108,202700,105288855,1058,1058,1058,1058,0
20241108,202600,105288855,1058,1058,1058,1058,0
20241108,202500,105288855,1058,1058,1058,1058,0
20241108,202400,105288855,1058,1058,1058,1058,0
20241108,202300,105288855,1058,1058,1058,1058,0
20241108,202200,105288855,1058,1058,1058,1058,0
20241108,202100,105288855,1058,1058,1058,1058,0
20241108,202000,105288855,1058,1058,1058,1058,0
20241108,201900,105288855,1058,1058,1058,1058,0
20241108,201800,105288855,1058,1058,1058,1058,0
20241108,201700,105288855,1058,1058,1058,1058,0
20241108,201600,105288855,1058,1058,1058,1058,0
20241108,201500,105288855,1058,1058,1058,1058,0
20241108,201400,105288855,1058,1058,1058,1058,0
20241108,201300,105288855,1058,1058,1058,1058,0
20241108,201200,105288855,1058,1058,1058,1058,0
20241108,201100,105288855,1058,1058,1058,1058,0
20241108,201000,105288855,1058,1058,1058,1058,0
20241108,200900,105288855,1058,1058,1058,1058,0
20241108,200800,105288855,1058,1058,1058,1058,0
20241108,200700,105288855,1058,1058,1058,1058,0
20241108,200600,105288855,1058,1058,1058,1058,0
20241108,200500,105288855,1058,1058,1058,1058,0
20241108,200400,105288855,1058,1058,1058,1058,0
20241108,200300,105288855,1058,1058,1058,1058,0
20241108,200200,105288855,1058,1058,1058,1058,552
20241108,200100,105288855,1058,1058,1058,1058,0
20241108,200000,105288855,1058,1058,1058,1058,0
20241108,195900,105288855,1058,1058,1058,1058,0
20241108,195800,105288855,1058,1058,1058,1058,0
20241108,195700,105288855,1058,1058,1058,1058,0
20241108,195600,105288855,1058,1058,1058,1058,0
20241108,195500,105288855,1058,1058,1058,1058,0
20241108,195400,105288855,1058,1058,1058,1058,0
20241108,195300,105288855,1058,1058,1058,1058,0
20241108,195200,105288855,1058,1058,1058,1058,0
20241108,195100,105288855,1058,1058,1058,1058,0
20241108,195000,105288855,1058,1058,1058,1058,0
20241108,194900,105288855,1058,1058,1058,1058,0
20241108,194800,105288855,1058,1058,1058,1058,0
20241108,194700,105288855,1058,1058,1058,1058,0
20241108,194600,105288855,1058,1058,1058,1058,0
20241108,194500,105288855,1058,1058,1058,1058,0
20241108,194400,105288855,1058,1058,1058,1058,0
20241108,194300,105288855,1058,1058,1058,1058,0
20241108,194200,105288855,1058,1058,1058,1058,0
20241108,194100,105288855,1058,1058,1058,1058,0
20241108,194000,105288855,1058,1058,1058,1058,0
20241108,193900,105288855,1058,1058,1058,1058,0
20241108,193800,105288855,1058,1058,1058,1058,0
20241108,193700,105288855,1058,1058,1058,1058,0
20241108,193600,105288855,1058,1058,1058,1058,0
20241108,193500,105288855,1058,1058,1058,1058,0
20241108,193400,105288855,1058,1058,1058,1058,0
20241108,193300,105288855,1058,1058,1058,1058,0
20241108,193200,105288855,1058,1058,1058,1058,552
20241108,193100,105288855,1058,1058,1058,1058,0
20241108,193000,105288855,1058,1058,1058,1058,0
20241108,192900,105288855,1058,1058,1058,1058,0
20241108,192800,105288855,1058,1058,1058,1058,0
20241108,192700,105288855,1058,1058,1058,1058,0
20241108,192600,105288855,1058,1058,1058,1058,0
20241108,192500,105288855,1058,1058,1058,1058,0
20241108,192400,105288855,1058,1058,1058,1058,0
20241108,192300,105288855,1058,1058,1058,1058,0
20241108,192200,105288855,1058,1058,1058,1058,0
20241108,192100,105288855,1058,1058,1058,1058,0
20241108,192000,105288855,1058,1058,1058,1058,0
20241108,191900,105288855,1058,1058,1058,1058,0
20241108,191800,105288855,1058,1058,1058,1058,0
20241108,191700,105288855,1058,1058,1058,1058,0
20241108,191600,105288855,1058,1058,1058,1058,0
20241108,191500,105288855,1058,1058,1058,1058,0
20241108,191400,105288855,1058,1058,1058,1058,0
20241108,191300,105288855,1058,1058,1058,1058,0
20241108,191200,105288855,1058,1058,1058,1058,0
20241108,191100,105288855,1058,1058,1058,1058,0
20241108,191000,105288855,1058,1058,1058,1058,0
20241108,190900,105288855,1058,1058,1058,1058,0
20241108,190800,105288855,1058,1058,1058,1058,0
20241108,190700,105288855,1058,1058,1058,1058,0
20241108,190600,105288855,1058,1058,1058,1058,0
20241108,190500,105288855,1058,1058,1058,1058,0
20241108,190400,105288855,1058,1058,1058,1058,0
20241108,190300,105288855,1058,1058,1058,1058,0
20241108,190200,105288855,1058,1058,1058,1058,552
20241108,190100,105288855,1058,1058,1058,1058,0
20241108,190000,105288855,1058,1058,1058,1058,0
20241108,185900,105288855,1058,1058,1058,1058,0
20241108,185800,105288855,1058,1058,1058,1058,0
20241108,185700,105288855,1058,1058,1058,1058,0
20241108,185600,105288855,1058,1058,1058,1058,0
20241108,185500,105288855,1058,1058,1058,1058,0
20241108,185400,105288855,1058,1058,1058,1058,0
20241108,185300,105288855,1058,1058,1058,1058,0
20241108,185200,105288855,1058,1058,1058,1058,0
20241108,185100,105288855,1058,1058,1058,1058,0
20241108,185000,105288855,1058,1058,1058,1058,0
20241108,184900,105288855,1058,1058,1058,1058,0
20241108,184800,105288855,1058,1058,1058,1058,0
20241108,184700,105288855,1058,1058,1058,1058,0
20241108,184600,105288855,1058,1058,1058,1058,0
20241108,184500,105288855,1058,1058,1058,1058,0
20241108,184400,105288855,1058,1058,1058,1058,0
20241108,184300,105288855,1058,1058,1058,1058,0
20241108,184200,105288855,1058,1058,1058,1058,0
20241108,184100,105288855,1058,1058,1058,1058,0
20241108,184000,105288855,1058,1058,1058,1058,0
20241108,183900,105288855,1058,1058,1058,1058,0
20241108,183800,105288855,1058,1058,1058,1058,0
20241108,183700,105288855,1058,1058,1058,1058,0
20241108,183600,105288855,1058,1058,1058,1058,0
20241108,183500,105288855,1058,1058,1058,1058,0
20241108,183400,105288855,1058,1058,1058,1058,0
20241108,183300,105288855,1058,1058,1058,1058,0
20241108,183200,105288855,1058,1058,1058,1058,552
20241108,183100,105288855,1058,1058,1058,1058,0
20241108,183000,105288855,1058,1058,1058,1058,0
20241108,182900,105288855,1058,1058,1058,1058,0
20241108,182800,105288855,1058,1058,1058,1058,0
20241108,182700,105288855,1058,1058,1058,1058,0
20241108,182600,105288855,1058,1058,1058,1058,0
20241108,182500,105288855,1058,1058,1058,1058,0
20241108,182400,105288855,1058,1058,1058,1058,0
20241108,182300,105288855,1058,1058,1058,1058,0
20241108,182200,105288855,1058,1058,1058,1058,0
20241108,182100,105288855,1058,1058,1058,1058,0
20241108,182000,105288855,1058,1058,1058,1058,0
20241108,181900,105288855,1058,1058,1058,1058,0
20241108,181800,105288855,1058,1058,1058,1058,0
20241108,181700,105288855,1058,1058,1058,1058,0
20241108,181600,105288855,1058,1058,1058,1058,0
20241108,181500,105288855,1058,1058,1058,1058,0
20241108,181400,105288855,1058,1058,1058,1058,0
20241108,181300,105288855,1058,1058,1058,1058,0
20241108,181200,105288855,1058,1058,1058,1058,0
20241108,181100,105288855,1058,1058,1058,1058,0
20241108,181000,105288855,1058,1058,1058,1058,0
20241108,180900,105288855,1058,1058,1058,1058,0
20241108,180800,105288855,1058,1058,1058,1058,0
20241108,180700,105288855,1058,1058,1058,1058,0
20241108,180600,105288855,1058,1058,1058,1058,0
20241108,180500,105288855,1058,1058,1058,1058,0
20241108,180400,105288855,1058,1058,1058,1058,0
20241108,180300,105288855,1058,1058,1058,1058,0
20241108,180200,105288855,1058,1058,1058,1058,552
20241108,180100,105288855,1058,1058,1058,1058,0
20241108,180000,105288855,1058,1058,1058,1058,0
20241108,175900,105288855,1058,1058,1058,1058,0
20241108,175800,105288855,1058,1058,1058,1058,0
20241108,175700,105288855,1058,1058,1058,1058,0
20241108,175600,105288855,1058,1058,1058,1058,0
20241108,175500,105288855,1058,1058,1058,1058,0
20241108,175400,105288855,1058,1058,1058,1058,0
20241108,175300,105288855,1058,1058,1058,1058,0
20241108,175200,105288855,1058,1058,1058,1058,0
20241108,175100,105288855,1058,1058,1058,1058,0
20241108,175000,105288855,1058,1058,1058,1058,0
20241108,174900,105288855,1058,1058,1058,1058,0
20241108,174800,105288855,1058,1058,1058,1058,0
20241108,174700,105288855,1058,1058,1058,1058,0
20241108,174600,105288855,1058,1058,1058,1058,0
20241108,174500,105288855,1058,1058,1058,1058,0
20241108,174400,105288855,1058,1058,1058,1058,0
20241108,174300,105288855,1058,1058,1058,1058,0
20241108,174200,105288855,1058,1058,1058,1058,0
20241108,174100,105288855,1058,1058,1058,1058,0
20241108,174000,105288855,1058,1058,1058,1058,0
20241108,173900,105288855,1058,1058,1058,1058,0
20241108,173800,105288855,1058,1058,1058,1058,0
20241108,173700,105288855,1058,1058,1058,1058,0
20241108,173600,105288855,1058,1058,1058,1058,0
20241108,173500,105288855,1058,1058,1058,1058,0
20241108,173400,105288855,1058,1058,1058,1058,0
20241108,173300,105288855,1058,1058,1058,1058,0
20241108,173200,105288855,1058,1058,1058,1058,552
20241108,173100,105288855,1058,1058,1058,1058,0
20241108,173000,105288855,1058,1058,1058,1058,0
20241108,172900,105288855,1058,1058,1058,1058,0
20241108,172800,105288855,1058,1058,1058,1058,0
20241108,172700,105288855,1058,1058,1058,1058,0
20241108,172600,105288855,1058,1058,1058,1058,0
20241108,172500,105288855,1058,1058,1058,1058,0
20241108,172400,105288855,1058,1058,1058,1058,0
20241108,172300,105288855,1058,1058,1058,1058,0
20241108,172200,105288855,1058,1058,1058,1058,0
20241108,172100,105288855,1058,1058,1058,1058,0
20241108,172000,105288855,1058,1058,1058,1058,0
20241108,171900,105288855,1058,1058,1058,1058,0
20241108,171800,105288855,1058,1058,1058,1058,0
20241108,171700,105288855,1058,1058,1058,1058,0
20241108,171600,105288855,1058,1058,1058,1058,0
20241108,171500,105288855,1058,1058,1058,1058,0
20241108,171400,105288855,1058,1058,1058,1058,0
20241108,171300,105288855,1058,1058,1058,1058,0
20241108,171200,105288855,1058,1058,1058,1058,0
20241108,171100,105288855,1058,1058,1058,1058,0
20241108,171000,105288855,1058,1058,1058,1058,0
20241108,170900,105288855,1058,1058,1058,1058,0
20241108,170800,105288855,1058,1058,1058,1058,0
20241108,170700,105288855,1058,1058,1058,1058,0
20241108,170600,105288855,1058,1058,1058,1058,0
20241108,170500,105288855,1058,1058,1058,1058,0
20241108,170400,105288855,1058,1058,1058,1058,0
20241108,170300,105288855,1058,1058,1058,1058,0
20241108,170200,105288855,1058,1058,1058,1058,552
20241108,170100,105288855,1058,1058,1058,1058,0
20241108,170000,105288855,1058,1058,1058,1058,0
20241108,165900,105288855,1058,1058,1058,1058,0
20241108,165800,105288855,1058,1058,1058,1058,0
20241108,165700,105288855,1058,1058,1058,1058,0
20241108,165600,105288855,1058,1058,1058,1058,0
20241108,165500,105288855,1058,1058,1058,1058,0
20241108,165400,105288855,1058,1058,1058,1058,0
20241108,165300,105288855,1058,1058,1058,1058,0
20241108,165200,105288855,1058,1058,1058,1058,0
20241108,165100,105288855,1058,1058,1058,1058,0
20241108,165000,105288855,1058,1058,1058,1058,0
20241108,164900,105288855,1058,1058,1058,1058,0
20241108,164800,105288855,1058,1058,1058,1058,0
20241108,164700,105288855,1058,1058,1058,1058,0
20241108,164600,105288855,1058,1058,1058,1058,0
20241108,164500,105288855,1058,1058,1058,1058,0
20241108,164400,105288855,1058,1058,1058,1058,0
20241108,164300,105288855,1058,1058,1058,1058,0
20241108,164200,105288855,1058,1058,1058,1058,0
20241108,164100,105288855,1058,1058,1058,1058,0
20241108,164000,105288855,1058,1058,1058,1058,0
20241108,163900,105288855,1058,1058,1058,1058,0
20241108,163800,105288855,1058,1058,1058,1058,0
20241108,163700,105288855,1058,1058,1058,1058,0
20241108,163600,105288855,1058,1058,1058,1058,0
20241108,163500,105288855,1058,1058,1058,1058,0
20241108,163400,105288855,1058,1058,1058,1058,0
20241108,163300,105288855,1058,1058,1058,1058,0
20241108,163200,105288855,1058,1058,1058,1058,552
20241108,163100,105288855,1058,1058,1058,1058,0
20241108,163000,105288855,1058,1058,1058,1058,0
20241108,162900,105288855,1058,1058,1058,1058,0
20241108,162800,105288855,1058,1058,1058,1058,0
20241108,162700,105288855,1058,1058,1058,1058,0
20241108,162600,105288855,1058,1058,1058,1058,0
20241108,162500,105288855,1058,1058,1058,1058,0
20241108,162400,105288855,1058,1058,1058,1058,0
20241108,162300,105288855,1058,1058,1058,1058,0
20241108,162200,105288855,1058,1058,1058,1058,0
20241108,162100,105288855,1058,1058,1058,1058,0
20241108,162000,105288855,1058,1058,1058,1058,0
20241108,161900,105288855,1058,1058,1058,1058,0
20241108,161800,105288855,1058,1058,1058,1058,0
20241108,161700,105288855,1058,1058,1058,1058,0
20241108,161600,105288855,1058,1058,1058,1058,0
20241108,161500,105288855,1058,1058,1058,1058,0
20241108,161400,105288855,1058,1058,1058,1058,0
20241108,161300,105288855,1058,1058,1058,1058,0
20241108,161200,105288855,1058,1058,1058,1058,0
20241108,161100,105288855,1058,1058,1058,1058,0
20241108,161000,105288855,1058,1058,1058,1058,0
20241108,160900,105288855,1058,1058,1058,1058,0
20241108,160800,105288855,1058,1058,1058,1058,0
20241108,160700,105288855,1058,1058,1058,1058,0
20241108,160600,105288855,1058,1058,1058,1058,0
20241108,160500,105288855,1058,1058,1058,1058,0
20241108,160400,105288855,1058,1058,1058,1058,0
20241108,160300,105288855,1058,1058,1058,1058,0
20241108,160200,105288855,1058,1058,1058,1058,552
20241108,160100,105288855,1058,1058,1058,1058,0
20241108,160000,105288855,1058,1058,1058,1058,0
20241108,155900,105288855,1058,1058,1058,1058,0
20241108,155800,105288855,1058,1058,1058,1058,0
20241108,155700,105288855,1058,1058,1058,1058,0
20241108,155600,105288855,1058,1058,1058,1058,0
20241108,155500,105288855,1058,1058,1058,1058,0
20241108,155400,105288855,1058,1058,1058,1058,0
20241108,155300,105288855,1058,1058,1058,1058,0
20241108,155200,105288855,1058,1058,1058,1058,0
20241108,155100,105288855,1058,1058,1058,1058,0
20241108,155000,105288855,1058,1058,1058,1058,0
20241108,154900,105288855,1058,1058,1058,1058,0
20241108,154800,105288855,1058,1058,1058,1058,0
20241108,154700,105288855,1058,1058,1058,1058,0
20241108,154600,105288855,1058,1058,1058,1058,0
20241108,154500,105288855,1058,1058,1058,1058,0
20241108,154400,105288855,1058,1058,1058,1058,0
20241108,154300,105288855,1058,1058,1058,1058,0
20241108,154200,105288855,1058,1058,1058,1058,0
20241108,154100,105288855,1058,1058,1058,1058,0
20241108,154000,105288855,1058,1058,1058,1058,0
20241108,153900,105288855,1058,1058,1058,1058,0
20241108,153800,105288855,1058,1058,1058,1058,0
20241108,153700,105288855,1058,1058,1058,1058,0
20241108,153600,105288855,1058,1058,1058,1058,0
20241108,153500,105288855,1058,1058,1058,1058,0
20241108,153400,105288855,1058,1058,1058,1058,0
20241108,153300,105288855,1058,1058,1058,1058,0
20241108,153200,105288855,1058,1058,1058,1058,552
20241108,153100,105288855,1058,1058,1058,1058,0
20241108,153000,105288855,1058,1058,1058,1058,552
20241108,152900,104704839,1059,1059,1059,1059,0
20241108,152800,104704839,1059,1059,1059,1059,0
20241108,152700,104704839,1059,1059,1059,1059,0
20241108,152600,104704839,1059,1059,1059,1059,0
20241108,152500,104704839,1059,1059,1059,1059,0
20241108,152400,104704839,1059,1059,1059,1059,0
20241108,152300,104704839,1059,1059,1059,1059,0
20241108,152200,104704839,1059,1059,1059,1059,0
20241108,152100,104704839,1059,1059,1059,1059,0
20241108,152000,104704839,1059,1059,1059,1059,0
20241108,151900,104704839,1059,1045,1059,1044,2867
20241108,151800,101693450,1037,1034,1037,1033,5433
20241108,151700,96080841,1037,1039,1039,1035,251
20241108,151600,95820214,1048,1049,1049,1048,11
20241108,151500,95808685,1049,1049,1049,1039,12
20241108,151400,95796107,1049,1040,1049,1040,27
20241108,151300,95767913,1040,1039,1040,1039,367
20241108,151200,95386543,1039,1039,1039,1034,63
20241108,151100,95321091,1039,1039,1039,1039,1
20241108,151000,95320052,1034,1039,1039,1034,2
20241108,150900,95317979,1039,1039,1039,1039,3
20241108,150800,95314862,1033,1033,1033,1033,0
20241108,150700,95314862,1033,1033,1033,1033,0
20241108,150600,95314862,1033,1033,1033,1033,0
20241108,150500,95314862,1033,1033,1033,1033,0
20241108,150400,95314862,1033,1033,1033,1033,34
20241108,150300,95279740,1032,1035,1035,1032,767
20241108,150200,94487175,1035,1035,1035,1035,0
20241108,150100,94487175,1035,1035,1035,1035,1
20241108,150000,94486140,1039,1039,1039,1034,538
20241108,145900,93929740,1034,1034,1034,1034,0
20241108,145800,93929740,1034,1040,1040,1034,3
20241108,145700,93926626,1034,1034,1034,1034,1
20241108,145600,93925592,1040,1040,1040,1040,1
20241108,145500,93924552,1034,1040,1040,1034,2
20241108,145400,93922478,1040,1034,1040,1034,239
20241108,145300,93675217,1033,1033,1033,1033,6108
20241108,145200,87365653,1033,1033,1033,1033,226
20241108,145100,87132195,1034,1034,1034,1034,100
20241108,145000,87028795,1035,1035,1035,1035,0
20241108,144900,87028795,1035,1035,1035,1035,935
20241108,144800,86061070,1035,1035,1035,1035,0
20241108,144700,86061070,1035,1035,1035,1035,0
20241108,144600,86061070,1035,1035,1035,1035,229
20241108,144500,85824055,1035,1041,1041,1035,3157
20241108,144400,82541957,1042,1043,1043,1042,958
20241108,144300,81543563,1043,1044,1044,1043,604
20241108,144200,80913558,1044,1044,1044,1044,0
20241108,144100,80913558,1044,1044,1044,1044,9
20241108,144000,80904162,1044,1044,1044,1044,0
20241108,143900,80904162,1044,1044,1044,1044,18
20241108,143800,80885370,1044,1044,1044,1044,18
20241108,143700,80866578,1045,1045,1045,1045,0
20241108,143600,80866578,1045,1045,1045,1045,601
20241108,143500,80238533,1045,1045,1045,1045,0
20241108,143400,80238533,1045,1045,1045,1045,0
20241108,143300,80238533,1045,1045,1045,1045,0
20241108,143200,80238533,1045,1045,1045,1045,0
20241108,143100,80238533,1045,1045,1045,1045,0
20241108,143000,80238533,1045,1045,1045,1045,0
20241108,142900,80238533,1045,1045,1045,1045,0
20241108,142800,80238533,1045,1050,1050,1045,804
20241108,142700,79397623,1047,1047,1047,1047,0
20241108,142600,79397623,1047,1047,1047,1047,0
20241108,142500,79397623,1047,1047,1047,1047,0
20241108,142400,79397623,1047,1050,1050,1047,4
20241108,142300,79393426,1050,1047,1050,1047,131
20241108,142200,79256266,1048,1048,1048,1048,0
20241108,142100,79256266,1048,1048,1048,1048,0
20241108,142000,79256266,1048,1049,1049,1048,2049
20241108,141900,77108913,1048,1055,1055,1048,1001
20241108,141800,76057801,1055,1051,1055,1051,4
20241108,141700,76053585,1055,1051,1055,1051,51
20241108,141600,75999980,1056,1056,1056,1056,0
20241108,141500,75999980,1056,1056,1056,1056,0
20241108,141400,75999980,1056,1056,1056,1056,0
20241108,141300,75999980,1056,1056,1056,1056,0
20241108,141200,75999980,1056,1056,1056,1056,3
20241108,141100,75996812,1057,1057,1057,1057,0
20241108,141000,75996812,1057,1057,1057,1057,118
20241108,140900,75872086,1057,1057,1057,1057,0
20241108,140800,75872086,1057,1057,1057,1057,1
20241108,140700,75871029,1053,1053,1053,1053,384
20241108,140600,75466677,1053,1050,1053,1050,92
20241108,140500,75370068,1053,1050,1053,1050,16001
20241108,140400,58569015,1050,1050,1050,1050,0
20241108,140300,58569015,1050,1050,1050,1050,1975
20241108,140200,56495265,1050,1050,1050,1050,0
20241108,140100,56495265,1050,1050,1050,1050,2157
20241108,140000,54230415,1053,1052,1053,1052,293
20241108,135900,53922175,1052,1052,1052,1052,0
20241108,135800,53922175,1052,1052,1052,1052,1
20241108,135700,53921123,1050,1051,1051,1050,13720
20241108,135600,39515122,1051,1052,1052,1051,110
20241108,135500,39399411,1052,1052,1052,1052,1
20241108,135400,39398359,1050,1052,1052,1050,5
20241108,135300,39393101,1050,1050,1050,1050,1
20241108,135200,39392051,1052,1052,1052,1052,0
20241108,135100,39392051,1052,1052,1052,1052,0
20241108,135000,39392051,1052,1053,1053,1051,15654
20241108,134900,22934850,1057,1057,1057,1057,0
20241108,134800,22934850,1057,1057,1057,1057,3
20241108,134700,22931679,1057,1057,1057,1057,0
20241108,134600,22931679,1057,1057,1057,1057,0
20241108,134500,22931679,1057,1057,1057,1057,0
20241108,134400,22931679,1057,1057,1057,1057,46
20241108,134300,22883057,1057,1057,1057,1057,0
20241108,134200,22883057,1057,1055,1057,1055,53
20241108,134100,22827075,1057,1057,1057,1057,0
20241108,134000,22827075,1057,1057,1057,1057,0
20241108,133900,22827075,1057,1057,1057,1057,0
20241108,133800,22827075,1057,1055,1057,1055,80
20241108,133700,22742600,1055,1055,1055,1055,0
20241108,133600,22742600,1055,1055,1055,1055,2
20241108,133500,22740490,1056,1056,1056,1056,0
20241108,133400,22740490,1056,1056,1056,1056,0
20241108,133300,22740490,1056,1056,1056,1056,0
20241108,133200,22740490,1056,1056,1056,1056,0
20241108,133100,22740490,1056,1056,1056,1056,0
20241108,133000,22740490,1056,1055,1056,1055,11
20241108,132900,22728883,1054,1054,1054,1054,0
20241108,132800,22728883,1054,1054,1054,1054,0
20241108,132700,22728883,1054,1054,1054,1054,0
20241108,132600,22728883,1054,1054,1054,1054,9
20241108,132500,22719397,1055,1055,1055,1055,0
20241108,132400,22719397,1055,1055,1055,1055,2
20241108,132300,22717287,1053,1053,1053,1053,0
20241108,132200,22717287,1053,1053,1053,1053,0
20241108,132100,22717287,1053,1053,1053,1053,0
20241108,132000,22717287,1053,1054,1054,1053,263
20241108,131900,22440128,1055,1055,1055,1055,0
20241108,131800,22440128,1055,1055,1055,1055,137
20241108,131700,22295593,1055,1055,1055,1055,9
20241108,131600,22286098,1055,1055,1055,1055,0
20241108,131500,22286098,1055,1055,1055,1055,9
20241108,131400,22276603,1056,1056,1056,1056,0
20241108,131300,22276603,1056,1056,1056,1056,0
20241108,131200,22276603,1056,1056,1056,1056,2
20241108,131100,22274491,1055,1055,1055,1055,0
20241108,131000,22274491,1055,1055,1055,1055,0
20241108,130900,22274491,1055,1055,1055,1055,5
20241108,130800,22269216,1056,1056,1056,1056,0
20241108,130700,22269216,1056,1056,1056,1056,0
20241108,130600,22269216,1056,1056,1056,1056,2
20241108,130500,22267104,1059,1059,1059,1059,0
20241108,130400,22267104,1059,1059,1059,1059,0
20241108,130300,22267104,1059,1059,1059,1059,0
20241108,130200,22267104,1059,1059,1059,1059,0
20241108,130100,22267104,1059,1059,1059,1059,0
20241108,130000,22267104,1059,1057,1059,1057,46
20241108,125900,22218435,1059,1059,1059,1059,0
20241108,125800,22218435,1059,1059,1059,1059,0
20241108,125700,22218435,1059,1059,1059,1059,0
20241108,125600,22218435,1059,1059,1059,1059,0
20241108,125500,22218435,1059,1059,1059,1059,5
20241108,125400,22213140,1059,1059,1059,1059,2
20241108,125300,22211022,1060,1060,1060,1060,1
20241108,125200,22209962,1054,1054,1054,1054,0
20241108,125100,22209962,1054,1056,1056,1054,1099
20241108,125000,21050715,1062,1062,1062,1062,0
20241108,124900,21050715,1062,1062,1062,1062,3
20241108,124800,21047529,1063,1063,1063,1063,0
20241108,124700,21047529,1063,1057,1063,1056,4
20241108,124600,21043290,1063,1056,1063,1056,3
20241108,124500,21040108,1063,1063,1063,1063,1
20241108,124400,21039045,1063,1056,1063,1056,2
20241108,124300,21036926,1063,1063,1063,1063,2
20241108,124200,21034800,1063,1063,1063,1063,0
20241108,124100,21034800,1063,1063,1063,1063,0
20241108,124000,21034800,1063,1063,1063,1063,0
20241108,123900,21034800,1063,1063,1063,1063,0
20241108,123800,21034800,1063,1063,1063,1063,0
20241108,123700,21034800,1063,1063,1063,1063,0
20241108,123600,21034800,1063,1056,1063,1056,320
20241108,123500,20696866,1064,1064,1064,1064,0
20241108,123400,20696866,1064,1064,1064,1064,0
20241108,123300,20696866,1064,1064,1064,1064,0
20241108,123200,20696866,1064,1064,1064,1064,0
20241108,123100,20696866,1064,1064,1064,1064,0
20241108,123000,20696866,1064,1064,1064,1064,2
20241108,122900,20694738,1064,1064,1064,1064,0
20241108,122800,20694738,1064,1057,1064,1056,3166
20241108,122700,17348399,1066,1066,1066,1066,0
20241108,122600,17348399,1066,1066,1066,1066,0
20241108,122500,17348399,1066,1066,1066,1066,2
20241108,122400,17346267,1066,1066,1066,1066,0
20241108,122300,17346267,1066,1066,1066,1066,0
20241108,122200,17346267,1066,1066,1066,1066,0
20241108,122100,17346267,1066,1066,1066,1066,0
20241108,122000,17346267,1066,1066,1066,1066,0
20241108,121900,17346267,1066,1066,1066,1066,3
20241108,121800,17343069,1066,1066,1066,1066,2
20241108,121700,17340937,1067,1067,1067,1067,0
20241108,121600,17340937,1067,1067,1067,1067,0
20241108,121500,17340937,1067,1067,1067,1067,0
20241108,121400,17340937,1067,1067,1067,1067,0
20241108,121300,17340937,1067,1067,1067,1067,0
20241108,121200,17340937,1067,1067,1067,1067,2
20241108,121100,17338803,1067,1067,1067,1067,0
20241108,121000,17338803,1067,1067,1067,1067,0
20241108,120900,17338803,1067,1067,1067,1067,0
20241108,120800,17338803,1067,1067,1067,1067,0
20241108,120700,17338803,1067,1067,1067,1067,2
20241108,120600,17336669,1067,1067,1067,1067,0
20241108,120500,17336669,1067,1065,1067,1065,26
20241108,120400,17308977,1067,1067,1067,1067,0
20241108,120300,17308977,1067,1067,1067,1067,0
20241108,120200,17308977,1067,1067,1067,1067,937
20241108,120100,16309198,1067,1067,1067,1067,0
20241108,120000,16309198,1067,1067,1067,1067,3
20241108,115900,16305997,1067,1067,1067,1067,0
20241108,115800,16305997,1067,1067,1067,1067,0
20241108,115700,16305997,1067,1067,1067,1067,0
20241108,115600,16305997,1067,1067,1067,1067,0
20241108,115500,16305997,1067,1067,1067,1067,0
20241108,115400,16305997,1067,1067,1067,1067,6
20241108,115300,16299595,1067,1067,1067,1067,0
20241108,115200,16299595,1067,1067,1067,1067,0
20241108,115100,16299595,1067,1067,1067,1067,0
20241108,115000,16299595,1067,1067,1067,1067,1
20241108,114900,16298528,1067,1067,1067,1067,0
20241108,114800,16298528,1067,1067,1067,1067,9
20241108,114700,16288925,1067,1067,1067,1067,0
20241108,114600,16288925,1067,1067,1067,1067,1
20241108,114500,16287858,1067,1067,1067,1067,0
20241108,114400,16287858,1067,1067,1067,1067,0
20241108,114300,16287858,1067,1067,1067,1067,0
20241108,114200,16287858,1067,1067,1067,1067,2
20241108,114100,16285724,1067,1067,1067,1067,0
20241108,114000,16285724,1067,1067,1067,1067,0
20241108,113900,16285724,1067,1067,1067,1067,0
20241108,113800,16285724,1067,1067,1067,1067,0
20241108,113700,16285724,1067,1067,1067,1067,0
20241108,113600,16285724,1067,1067,1067,1067,2
20241108,113500,16283590,1067,1067,1067,1067,0
20241108,113400,16283590,1067,1067,1067,1067,0
20241108,113300,16283590,1067,1067,1067,1067,0
20241108,113200,16283590,1067,1067,1067,1067,0
20241108,113100,16283590,1067,1067,1067,1067,0
20241108,113000,16283590,1067,1063,1067,1063,82
20241108,112900,16196416,1063,1063,1063,1063,41
20241108,112800,16152833,1063,1063,1063,1063,2
20241108,112700,16150707,1063,1063,1063,1063,1
20241108,112600,16149644,1063,1063,1063,1063,6
20241108,112500,16143266,1067,1067,1067,1067,0
20241108,112400,16143266,1067,1067,1067,1067,1
20241108,112300,16142199,1057,1057,1057,1057,0
20241108,112200,16142199,1057,1057,1057,1057,0
20241108,112100,16142199,1057,1067,1067,1057,794
20241108,112000,15301476,1060,1063,1063,1060,1121
20241108,111900,14111913,1068,1068,1068,1068,0
20241108,111800,14111913,1068,1068,1068,1068,0
20241108,111700,14111913,1068,1068,1068,1068,1
20241108,111600,14110845,1069,1069,1069,1069,0
20241108,111500,14110845,1069,1069,1069,1069,0
20241108,111400,14110845,1069,1069,1069,1069,0
20241108,111300,14110845,1069,1069,1069,1069,0
20241108,111200,14110845,1069,1069,1069,1069,0
20241108,111100,14110845,1069,1069,1069,1069,0
20241108,111000,14110845,1069,1069,1069,1069,0
20241108,110900,14110845,1069,1069,1069,1069,1
20241108,110800,14109776,1068,1068,1068,1068,0
20241108,110700,14109776,1068,1068,1068,1068,32
20241108,110600,14075600,1068,1064,1068,1064,434
20241108,110500,13612102,1068,1068,1068,1068,0
20241108,110400,13612102,1068,1065,1068,1065,2
20241108,110300,13609969,1070,1070,1070,1070,4
20241108,110200,13605689,1072,1072,1072,1072,0
20241108,110100,13605689,1072,1072,1072,1072,0
20241108,110000,13605689,1072,1072,1072,1072,71
20241108,105900,13529577,1072,1072,1072,1072,0
20241108,105800,13529577,1072,1072,1072,1072,1
20241108,105700,13528505,1072,1072,1072,1072,0
20241108,105600,13528505,1072,1072,1072,1072,0
20241108,105500,13528505,1072,1072,1072,1072,0
20241108,105400,13528505,1072,1072,1072,1072,0
20241108,105300,13528505,1072,1072,1072,1072,0
20241108,105200,13528505,1072,1072,1072,1072,1
20241108,105100,13527433,1072,1072,1072,1072,0
20241108,105000,13527433,1072,1072,1072,1072,0
20241108,104900,13527433,1072,1072,1072,1072,0
20241108,104800,13527433,1072,1072,1072,1072,0
20241108,104700,13527433,1072,1072,1072,1072,0
20241108,104600,13527433,1072,1072,1072,1072,0
20241108,104500,13527433,1072,1072,1072,1072,0
20241108,104400,13527433,1072,1072,1072,1072,0
20241108,104300,13527433,1072,1072,1072,1072,0
20241108,104200,13527433,1072,1072,1072,1072,0
20241108,104100,13527433,1072,1072,1072,1072,0
20241108,104000,13527433,1072,1072,1072,1072,0
20241108,103900,13527433,1072,1072,1072,1072,0
20241108,103800,13527433,1072,1072,1072,1072,0
20241108,103700,13527433,1072,1072,1072,1072,0
20241108,103600,13527433,1072,1072,1072,1072,1
20241108,103500,13526361,1072,1072,1072,1072,1
20241108,103400,13525289,1066,1066,1066,1066,1
20241108,103300,13524223,1072,1072,1072,1072,1
20241108,103200,13523151,1072,1072,1072,1072,0
20241108,103100,13523151,1072,1072,1072,1072,0
20241108,103000,13523151,1072,1072,1072,1072,0
20241108,102900,13523151,1072,1072,1072,1072,0
20241108,102800,13523151,1072,1072,1072,1072,0
20241108,102700,13523151,1072,1072,1072,1072,0
20241108,102600,13523151,1072,1072,1072,1067,12
20241108,102500,13510292,1072,1072,1072,1072,0
20241108,102400,13510292,1072,1072,1072,1072,0
20241108,102300,13510292,1072,1072,1072,1072,0
20241108,102200,13510292,1072,1072,1072,1072,0
20241108,102100,13510292,1072,1072,1072,1072,0
20241108,102000,13510292,1072,1072,1072,1072,0
20241108,101900,13510292,1072,1072,1072,1072,0
20241108,101800,13510292,1072,1072,1072,1072,0
20241108,101700,13510292,1072,1072,1072,1072,0
20241108,101600,13510292,1072,1072,1072,1072,0
20241108,101500,13510292,1072,1072,1072,1072,0
20241108,101400,13510292,1072,1072,1072,1072,200
20241108,101300,13295892,1072,1072,1072,1072,100
20241108,101200,13188692,1072,1072,1072,1072,0
20241108,101100,13188692,1072,1072,1072,1072,0
20241108,101000,13188692,1072,1072,1072,1072,0
20241108,100900,13188692,1072,1072,1072,1067,3
20241108,100800,13185481,1071,1071,1071,1071,53
20241108,100700,13128718,1071,1061,1071,1061,425
20241108,100600,12677783,1061,1061,1061,1061,0
20241108,100500,12677783,1061,1061,1061,1061,0
20241108,100400,12677783,1061,1061,1061,1061,0
20241108,100300,12677783,1061,1061,1061,1061,0
20241108,100200,12677783,1061,1061,1061,1061,0
20241108,100100,12677783,1061,1061,1061,1061,0
20241108,100000,12677783,1061,1061,1061,1061,0
20241108,095900,12677783,1061,1061,1061,1061,0
20241108,095800,12677783,1061,1061,1061,1061,0
20241108,095700,12677783,1061,1061,1061,1061,0
20241108,095600,12677783,1061,1061,1061,1061,0
20241108,095500,12677783,1061,1061,1061,1061,0
20241108,095400,12677783,1061,1061,1061,1061,0
20241108,095300,12677783,1061,1061,1061,1061,32
20241108,095200,12643831,1061,1061,1061,1061,0
20241108,095100,12643831,1061,1061,1061,1061,91
20241108,095000,12547280,1061,1063,1063,1061,239
20241108,094900,12293610,1073,1073,1073,1073,0
20241108,094800,12293610,1073,1073,1073,1073,1
20241108,094700,12292537,1063,1063,1063,1063,0
20241108,094600,12292537,1063,1073,1073,1063,104
20241108,094500,12180955,1073,1073,1073,1073,0
20241108,094400,12180955,1073,1073,1073,1073,0
20241108,094300,12180955,1073,1073,1073,1073,1
20241108,094200,12179882,1063,1074,1074,1063,3
20241108,094100,12176671,1074,1074,1074,1074,1
20241108,094000,12175597,1074,1065,1074,1060,1929
20241108,093900,10129636,1076,1076,1076,1065,4
20241108,093800,10125344,1067,1067,1067,1067,1
20241108,093700,10124277,1076,1076,1076,1076,0
20241108,093600,10124277,1076,1076,1076,1076,0
20241108,093500,10124277,1076,1076,1076,1076,1
20241108,093400,10123201,1076,1076,1076,1076,0
20241108,093300,10123201,1076,1076,1076,1076,0
20241108,093200,10123201,1076,1076,1076,1076,0
20241108,093100,10123201,1076,1076,1076,1076,0
20241108,093000,10123201,1076,1076,1076,1076,2
20241108,092900,10121049,1077,1077,1077,1077,0
20241108,092800,10121049,1077,1077,1077,1077,0
20241108,092700,10121049,1077,1077,1077,1077,0
20241108,092600,10121049,1077,1076,1077,1076,2698
20241108,092500,7216902,1076,1076,1076,1076,0
20241108,092400,7216902,1076,1076,1076,1076,0
20241108,092300,7216902,1076,1076,1076,1076,0
20241108,092200,7216902,1076,1075,1076,1075,212
20241108,092100,6988901,1065,1065,1065,1065,0
20241108,092000,6988901,1065,1065,1065,1065,0
20241108,091900,6988901,1065,1065,1065,1065,0
20241108,091800,6988901,1065,1065,1065,1065,1
20241108,091700,6987836,1074,1074,1074,1074,2600
20241108,091600,4195436,1075,1075,1075,1075,0
20241108,091500,4195436,1075,1075,1075,1075,0
20241108,091400,4195436,1075,1075,1075,1075,0
20241108,091300,4195436,1075,1075,1075,1075,1
20241108,091200,4194361,1065,1077,1077,1065,2
20241108,091100,4192219,1077,1067,1077,1067,2
20241108,091000,4190075,1077,1077,1077,1077,1
20241108,090900,4188998,1077,1075,1077,1075,2
20241108,090800,4186846,1073,1073,1073,1073,0
20241108,090700,4186846,1073,1073,1073,1073,0
20241108,090600,4186846,1073,1073,1073,1073,0
20241108,090500,4186846,1073,1073,1073,1073,0
20241108,090400,4186846,1073,1073,1073,1073,0
20241108,090300,4186846,1073,1073,1073,1073,2969
20241108,090200,1001109,1073,1073,1073,1073,0
20241108,090100,1001109,1073,1073,1073,1073,0
20241108,090000,1001109,1073,1073,1073,1073,933