KissMeData/419540/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,213000,604489433,1624,1624,1624,1624,15369
20241115,212900,604489433,1624,1624,1624,1624,0
20241115,212800,604489433,1624,1624,1624,1624,0
20241115,212700,604489433,1624,1624,1624,1624,0
20241115,212600,604489433,1624,1624,1624,1624,0
20241115,212500,604489433,1624,1624,1624,1624,0
20241115,212400,604489433,1624,1624,1624,1624,0
20241115,212300,604489433,1624,1624,1624,1624,0
20241115,212200,604489433,1624,1624,1624,1624,0
20241115,212100,604489433,1624,1624,1624,1624,0
20241115,212000,604489433,1624,1624,1624,1624,0
20241115,211900,604489433,1624,1624,1624,1624,0
20241115,211800,604489433,1624,1624,1624,1624,0
20241115,211700,604489433,1624,1624,1624,1624,0
20241115,211600,604489433,1624,1624,1624,1624,0
20241115,211500,604489433,1624,1624,1624,1624,0
20241115,211400,604489433,1624,1624,1624,1624,0
20241115,211300,604489433,1624,1624,1624,1624,0
20241115,211200,604489433,1624,1624,1624,1624,0
20241115,211100,604489433,1624,1624,1624,1624,0
20241115,211000,604489433,1624,1624,1624,1624,0
20241115,210900,604489433,1624,1624,1624,1624,0
20241115,210800,604489433,1624,1624,1624,1624,0
20241115,210700,604489433,1624,1624,1624,1624,0
20241115,210600,604489433,1624,1624,1624,1624,0
20241115,210500,604489433,1624,1624,1624,1624,0
20241115,210400,604489433,1624,1624,1624,1624,0
20241115,210300,604489433,1624,1624,1624,1624,0
20241115,210200,604489433,1624,1624,1624,1624,0
20241115,210100,604489433,1624,1624,1624,1624,0
20241115,210000,604489433,1624,1624,1624,1624,15369
20241115,205900,604489433,1624,1624,1624,1624,0
20241115,205800,604489433,1624,1624,1624,1624,0
20241115,205700,604489433,1624,1624,1624,1624,0
20241115,205600,604489433,1624,1624,1624,1624,0
20241115,205500,604489433,1624,1624,1624,1624,0
20241115,205400,604489433,1624,1624,1624,1624,0
20241115,205300,604489433,1624,1624,1624,1624,0
20241115,205200,604489433,1624,1624,1624,1624,0
20241115,205100,604489433,1624,1624,1624,1624,0
20241115,205000,604489433,1624,1624,1624,1624,0
20241115,204900,604489433,1624,1624,1624,1624,0
20241115,204800,604489433,1624,1624,1624,1624,0
20241115,204700,604489433,1624,1624,1624,1624,0
20241115,204600,604489433,1624,1624,1624,1624,0
20241115,204500,604489433,1624,1624,1624,1624,0
20241115,204400,604489433,1624,1624,1624,1624,0
20241115,204300,604489433,1624,1624,1624,1624,0
20241115,204200,604489433,1624,1624,1624,1624,0
20241115,204100,604489433,1624,1624,1624,1624,0
20241115,204000,604489433,1624,1624,1624,1624,0
20241115,203900,604489433,1624,1624,1624,1624,0
20241115,203800,604489433,1624,1624,1624,1624,0
20241115,203700,604489433,1624,1624,1624,1624,0
20241115,203600,604489433,1624,1624,1624,1624,0
20241115,203500,604489433,1624,1624,1624,1624,0
20241115,203400,604489433,1624,1624,1624,1624,0
20241115,203300,604489433,1624,1624,1624,1624,0
20241115,203200,604489433,1624,1624,1624,1624,0
20241115,203100,604489433,1624,1624,1624,1624,0
20241115,203000,604489433,1624,1624,1624,1624,15369
20241115,202900,604489433,1624,1624,1624,1624,0
20241115,202800,604489433,1624,1624,1624,1624,0
20241115,202700,604489433,1624,1624,1624,1624,0
20241115,202600,604489433,1624,1624,1624,1624,0
20241115,202500,604489433,1624,1624,1624,1624,0
20241115,202400,604489433,1624,1624,1624,1624,0
20241115,202300,604489433,1624,1624,1624,1624,0
20241115,202200,604489433,1624,1624,1624,1624,0
20241115,202100,604489433,1624,1624,1624,1624,0
20241115,202000,604489433,1624,1624,1624,1624,0
20241115,201900,604489433,1624,1624,1624,1624,0
20241115,201800,604489433,1624,1624,1624,1624,0
20241115,201700,604489433,1624,1624,1624,1624,0
20241115,201600,604489433,1624,1624,1624,1624,0
20241115,201500,604489433,1624,1624,1624,1624,0
20241115,201400,604489433,1624,1624,1624,1624,0
20241115,201300,604489433,1624,1624,1624,1624,0
20241115,201200,604489433,1624,1624,1624,1624,0
20241115,201100,604489433,1624,1624,1624,1624,0
20241115,201000,604489433,1624,1624,1624,1624,0
20241115,200900,604489433,1624,1624,1624,1624,0
20241115,200800,604489433,1624,1624,1624,1624,0
20241115,200700,604489433,1624,1624,1624,1624,0
20241115,200600,604489433,1624,1624,1624,1624,0
20241115,200500,604489433,1624,1624,1624,1624,0
20241115,200400,604489433,1624,1624,1624,1624,0
20241115,200300,604489433,1624,1624,1624,1624,0
20241115,200200,604489433,1624,1624,1624,1624,0
20241115,200100,604489433,1624,1624,1624,1624,0
20241115,200000,604489433,1624,1624,1624,1624,15369
20241115,195900,604489433,1624,1624,1624,1624,0
20241115,195800,604489433,1624,1624,1624,1624,0
20241115,195700,604489433,1624,1624,1624,1624,0
20241115,195600,604489433,1624,1624,1624,1624,0
20241115,195500,604489433,1624,1624,1624,1624,0
20241115,195400,604489433,1624,1624,1624,1624,0
20241115,195300,604489433,1624,1624,1624,1624,0
20241115,195200,604489433,1624,1624,1624,1624,0
20241115,195100,604489433,1624,1624,1624,1624,0
20241115,195000,604489433,1624,1624,1624,1624,0
20241115,194900,604489433,1624,1624,1624,1624,0
20241115,194800,604489433,1624,1624,1624,1624,0
20241115,194700,604489433,1624,1624,1624,1624,0
20241115,194600,604489433,1624,1624,1624,1624,0
20241115,194500,604489433,1624,1624,1624,1624,0
20241115,194400,604489433,1624,1624,1624,1624,0
20241115,194300,604489433,1624,1624,1624,1624,0
20241115,194200,604489433,1624,1624,1624,1624,0
20241115,194100,604489433,1624,1624,1624,1624,0
20241115,194000,604489433,1624,1624,1624,1624,0
20241115,193900,604489433,1624,1624,1624,1624,0
20241115,193800,604489433,1624,1624,1624,1624,0
20241115,193700,604489433,1624,1624,1624,1624,0
20241115,193600,604489433,1624,1624,1624,1624,0
20241115,193500,604489433,1624,1624,1624,1624,0
20241115,193400,604489433,1624,1624,1624,1624,0
20241115,193300,604489433,1624,1624,1624,1624,0
20241115,193200,604489433,1624,1624,1624,1624,0
20241115,193100,604489433,1624,1624,1624,1624,0
20241115,193000,604489433,1624,1624,1624,1624,15369
20241115,192900,604489433,1624,1624,1624,1624,0
20241115,192800,604489433,1624,1624,1624,1624,0
20241115,192700,604489433,1624,1624,1624,1624,0
20241115,192600,604489433,1624,1624,1624,1624,0
20241115,192500,604489433,1624,1624,1624,1624,0
20241115,192400,604489433,1624,1624,1624,1624,0
20241115,192300,604489433,1624,1624,1624,1624,0
20241115,192200,604489433,1624,1624,1624,1624,0
20241115,192100,604489433,1624,1624,1624,1624,0
20241115,192000,604489433,1624,1624,1624,1624,0
20241115,191900,604489433,1624,1624,1624,1624,0
20241115,191800,604489433,1624,1624,1624,1624,0
20241115,191700,604489433,1624,1624,1624,1624,0
20241115,191600,604489433,1624,1624,1624,1624,0
20241115,191500,604489433,1624,1624,1624,1624,0
20241115,191400,604489433,1624,1624,1624,1624,0
20241115,191300,604489433,1624,1624,1624,1624,0
20241115,191200,604489433,1624,1624,1624,1624,0
20241115,191100,604489433,1624,1624,1624,1624,0
20241115,191000,604489433,1624,1624,1624,1624,0
20241115,190900,604489433,1624,1624,1624,1624,0
20241115,190800,604489433,1624,1624,1624,1624,0
20241115,190700,604489433,1624,1624,1624,1624,0
20241115,190600,604489433,1624,1624,1624,1624,0
20241115,190500,604489433,1624,1624,1624,1624,0
20241115,190400,604489433,1624,1624,1624,1624,0
20241115,190300,604489433,1624,1624,1624,1624,0
20241115,190200,604489433,1624,1624,1624,1624,0
20241115,190100,604489433,1624,1624,1624,1624,0
20241115,190000,604489433,1624,1624,1624,1624,15369
20241115,185900,604489433,1624,1624,1624,1624,0
20241115,185800,604489433,1624,1624,1624,1624,0
20241115,185700,604489433,1624,1624,1624,1624,0
20241115,185600,604489433,1624,1624,1624,1624,0
20241115,185500,604489433,1624,1624,1624,1624,0
20241115,185400,604489433,1624,1624,1624,1624,0
20241115,185300,604489433,1624,1624,1624,1624,0
20241115,185200,604489433,1624,1624,1624,1624,0
20241115,185100,604489433,1624,1624,1624,1624,0
20241115,185000,604489433,1624,1624,1624,1624,0
20241115,184900,604489433,1624,1624,1624,1624,0
20241115,184800,604489433,1624,1624,1624,1624,0
20241115,184700,604489433,1624,1624,1624,1624,0
20241115,184600,604489433,1624,1624,1624,1624,0
20241115,184500,604489433,1624,1624,1624,1624,0
20241115,184400,604489433,1624,1624,1624,1624,0
20241115,184300,604489433,1624,1624,1624,1624,0
20241115,184200,604489433,1624,1624,1624,1624,0
20241115,184100,604489433,1624,1624,1624,1624,0
20241115,184000,604489433,1624,1624,1624,1624,0
20241115,183900,604489433,1624,1624,1624,1624,0
20241115,183800,604489433,1624,1624,1624,1624,0
20241115,183700,604489433,1624,1624,1624,1624,0
20241115,183600,604489433,1624,1624,1624,1624,0
20241115,183500,604489433,1624,1624,1624,1624,0
20241115,183400,604489433,1624,1624,1624,1624,0
20241115,183300,604489433,1624,1624,1624,1624,0
20241115,183200,604489433,1624,1624,1624,1624,0
20241115,183100,604489433,1624,1624,1624,1624,0
20241115,183000,604489433,1624,1624,1624,1624,15369
20241115,182900,604489433,1624,1624,1624,1624,0
20241115,182800,604489433,1624,1624,1624,1624,0
20241115,182700,604489433,1624,1624,1624,1624,0
20241115,182600,604489433,1624,1624,1624,1624,0
20241115,182500,604489433,1624,1624,1624,1624,0
20241115,182400,604489433,1624,1624,1624,1624,0
20241115,182300,604489433,1624,1624,1624,1624,0
20241115,182200,604489433,1624,1624,1624,1624,0
20241115,182100,604489433,1624,1624,1624,1624,0
20241115,182000,604489433,1624,1624,1624,1624,0
20241115,181900,604489433,1624,1624,1624,1624,0
20241115,181800,604489433,1624,1624,1624,1624,0
20241115,181700,604489433,1624,1624,1624,1624,0
20241115,181600,604489433,1624,1624,1624,1624,0
20241115,181500,604489433,1624,1624,1624,1624,0
20241115,181400,604489433,1624,1624,1624,1624,0
20241115,181300,604489433,1624,1624,1624,1624,0
20241115,181200,604489433,1624,1624,1624,1624,0
20241115,181100,604489433,1624,1624,1624,1624,0
20241115,181000,604489433,1624,1624,1624,1624,0
20241115,180900,604489433,1624,1624,1624,1624,0
20241115,180800,604489433,1624,1624,1624,1624,0
20241115,180700,604489433,1624,1624,1624,1624,0
20241115,180600,604489433,1624,1624,1624,1624,0
20241115,180500,604489433,1624,1624,1624,1624,0
20241115,180400,604489433,1624,1624,1624,1624,0
20241115,180300,604489433,1624,1624,1624,1624,0
20241115,180200,604489433,1624,1624,1624,1624,0
20241115,180100,604489433,1624,1624,1624,1624,0
20241115,180000,604489433,1624,1624,1624,1624,15369
20241115,175900,604489433,1624,1624,1624,1624,0
20241115,175800,604489433,1624,1624,1624,1624,0
20241115,175700,604489433,1624,1624,1624,1624,0
20241115,175600,604489433,1624,1624,1624,1624,0
20241115,175500,604489433,1624,1624,1624,1624,0
20241115,175400,604489433,1624,1624,1624,1624,0
20241115,175300,604489433,1624,1624,1624,1624,0
20241115,175200,604489433,1624,1624,1624,1624,0
20241115,175100,604489433,1624,1624,1624,1624,0
20241115,175000,604489433,1624,1624,1624,1624,0
20241115,174900,604489433,1624,1624,1624,1624,0
20241115,174800,604489433,1624,1624,1624,1624,0
20241115,174700,604489433,1624,1624,1624,1624,0
20241115,174600,604489433,1624,1624,1624,1624,0
20241115,174500,604489433,1624,1624,1624,1624,0
20241115,174400,604489433,1624,1624,1624,1624,0
20241115,174300,604489433,1624,1624,1624,1624,0
20241115,174200,604489433,1624,1624,1624,1624,0
20241115,174100,604489433,1624,1624,1624,1624,0
20241115,174000,604489433,1624,1624,1624,1624,0
20241115,173900,604489433,1624,1624,1624,1624,0
20241115,173800,604489433,1624,1624,1624,1624,0
20241115,173700,604489433,1624,1624,1624,1624,0
20241115,173600,604489433,1624,1624,1624,1624,0
20241115,173500,604489433,1624,1624,1624,1624,0
20241115,173400,604489433,1624,1624,1624,1624,0
20241115,173300,604489433,1624,1624,1624,1624,0
20241115,173200,604489433,1624,1624,1624,1624,0
20241115,173100,604489433,1624,1624,1624,1624,0
20241115,173000,604489433,1624,1624,1624,1624,15369
20241115,172900,604489433,1624,1624,1624,1624,0
20241115,172800,604489433,1624,1624,1624,1624,0
20241115,172700,604489433,1624,1624,1624,1624,0
20241115,172600,604489433,1624,1624,1624,1624,0
20241115,172500,604489433,1624,1624,1624,1624,0
20241115,172400,604489433,1624,1624,1624,1624,0
20241115,172300,604489433,1624,1624,1624,1624,0
20241115,172200,604489433,1624,1624,1624,1624,0
20241115,172100,604489433,1624,1624,1624,1624,0
20241115,172000,604489433,1624,1624,1624,1624,0
20241115,171900,604489433,1624,1624,1624,1624,0
20241115,171800,604489433,1624,1624,1624,1624,0
20241115,171700,604489433,1624,1624,1624,1624,0
20241115,171600,604489433,1624,1624,1624,1624,0
20241115,171500,604489433,1624,1624,1624,1624,0
20241115,171400,604489433,1624,1624,1624,1624,0
20241115,171300,604489433,1624,1624,1624,1624,0
20241115,171200,604489433,1624,1624,1624,1624,0
20241115,171100,604489433,1624,1624,1624,1624,0
20241115,171000,604489433,1624,1624,1624,1624,0
20241115,170900,604489433,1624,1624,1624,1624,0
20241115,170800,604489433,1624,1624,1624,1624,0
20241115,170700,604489433,1624,1624,1624,1624,0
20241115,170600,604489433,1624,1624,1624,1624,0
20241115,170500,604489433,1624,1624,1624,1624,0
20241115,170400,604489433,1624,1624,1624,1624,0
20241115,170300,604489433,1624,1624,1624,1624,0
20241115,170200,604489433,1624,1624,1624,1624,0
20241115,170100,604489433,1624,1624,1624,1624,0
20241115,170000,604489433,1624,1624,1624,1624,15369
20241115,165900,604489433,1624,1624,1624,1624,0
20241115,165800,604489433,1624,1624,1624,1624,0
20241115,165700,604489433,1624,1624,1624,1624,0
20241115,165600,604489433,1624,1624,1624,1624,0
20241115,165500,604489433,1624,1624,1624,1624,0
20241115,165400,604489433,1624,1624,1624,1624,0
20241115,165300,604489433,1624,1624,1624,1624,0
20241115,165200,604489433,1624,1624,1624,1624,0
20241115,165100,604489433,1624,1624,1624,1624,0
20241115,165000,604489433,1624,1624,1624,1624,0
20241115,164900,604489433,1624,1624,1624,1624,0
20241115,164800,604489433,1624,1624,1624,1624,0
20241115,164700,604489433,1624,1624,1624,1624,0
20241115,164600,604489433,1624,1624,1624,1624,0
20241115,164500,604489433,1624,1624,1624,1624,0
20241115,164400,604489433,1624,1624,1624,1624,0
20241115,164300,604489433,1624,1624,1624,1624,0
20241115,164200,604489433,1624,1624,1624,1624,0
20241115,164100,604489433,1624,1624,1624,1624,0
20241115,164000,604489433,1624,1624,1624,1624,0
20241115,163900,604489433,1624,1624,1624,1624,0
20241115,163800,604489433,1624,1624,1624,1624,0
20241115,163700,604489433,1624,1624,1624,1624,0
20241115,163600,604489433,1624,1624,1624,1624,0
20241115,163500,604489433,1624,1624,1624,1624,0
20241115,163400,604489433,1624,1624,1624,1624,0
20241115,163300,604489433,1624,1624,1624,1624,0
20241115,163200,604489433,1624,1624,1624,1624,0
20241115,163100,604489433,1624,1624,1624,1624,0
20241115,163000,604489433,1624,1624,1624,1624,15369
20241115,162900,604489433,1624,1624,1624,1624,0
20241115,162800,604489433,1624,1624,1624,1624,0
20241115,162700,604489433,1624,1624,1624,1624,0
20241115,162600,604489433,1624,1624,1624,1624,0
20241115,162500,604489433,1624,1624,1624,1624,0
20241115,162400,604489433,1624,1624,1624,1624,0
20241115,162300,604489433,1624,1624,1624,1624,0
20241115,162200,604489433,1624,1624,1624,1624,0
20241115,162100,604489433,1624,1624,1624,1624,0
20241115,162000,604489433,1624,1624,1624,1624,0
20241115,161900,604489433,1624,1624,1624,1624,0
20241115,161800,604489433,1624,1624,1624,1624,0
20241115,161700,604489433,1624,1624,1624,1624,0
20241115,161600,604489433,1624,1624,1624,1624,0
20241115,161500,604489433,1624,1624,1624,1624,0
20241115,161400,604489433,1624,1624,1624,1624,0
20241115,161300,604489433,1624,1624,1624,1624,0
20241115,161200,604489433,1624,1624,1624,1624,0
20241115,161100,604489433,1624,1624,1624,1624,0
20241115,161000,604489433,1624,1624,1624,1624,0
20241115,160900,604489433,1624,1624,1624,1624,0
20241115,160800,604489433,1624,1624,1624,1624,0
20241115,160700,604489433,1624,1624,1624,1624,0
20241115,160600,604489433,1624,1624,1624,1624,0
20241115,160500,604489433,1624,1624,1624,1624,0
20241115,160400,604489433,1624,1624,1624,1624,0
20241115,160300,604489433,1624,1624,1624,1624,0
20241115,160200,604489433,1624,1624,1624,1624,0
20241115,160100,604489433,1624,1624,1624,1624,0
20241115,160000,604489433,1624,1624,1624,1624,15369
20241115,155900,604489433,1624,1624,1624,1624,0
20241115,155800,604489433,1624,1624,1624,1624,0
20241115,155700,604489433,1624,1624,1624,1624,0
20241115,155600,604489433,1624,1624,1624,1624,0
20241115,155500,604489433,1624,1624,1624,1624,0
20241115,155400,604489433,1624,1624,1624,1624,0
20241115,155300,604489433,1624,1624,1624,1624,0
20241115,155200,604489433,1624,1624,1624,1624,0
20241115,155100,604489433,1624,1624,1624,1624,0
20241115,155000,604489433,1624,1624,1624,1624,0
20241115,154900,604489433,1624,1624,1624,1624,0
20241115,154800,604489433,1624,1624,1624,1624,0
20241115,154700,604489433,1624,1624,1624,1624,0
20241115,154600,604489433,1624,1624,1624,1624,0
20241115,154500,604489433,1624,1624,1624,1624,0
20241115,154400,604489433,1624,1624,1624,1624,0
20241115,154300,604489433,1624,1624,1624,1624,0
20241115,154200,604489433,1624,1624,1624,1624,0
20241115,154100,604489433,1624,1624,1624,1624,0
20241115,154000,604489433,1624,1624,1624,1624,0
20241115,153900,604489433,1624,1624,1624,1624,0
20241115,153800,604489433,1624,1624,1624,1624,0
20241115,153700,604489433,1624,1624,1624,1624,0
20241115,153600,604489433,1624,1624,1624,1624,0
20241115,153500,604489433,1624,1624,1624,1624,0
20241115,153400,604489433,1624,1624,1624,1624,0
20241115,153300,604489433,1624,1624,1624,1624,0
20241115,153200,604489433,1624,1624,1624,1624,0
20241115,153100,604489433,1624,1624,1624,1624,0
20241115,153000,604489433,1624,1624,1624,1624,30738
20241115,152900,579530177,1613,1613,1613,1613,0
20241115,152800,579530177,1613,1613,1613,1613,0
20241115,152700,579530177,1613,1613,1613,1613,0
20241115,152600,579530177,1613,1613,1613,1613,0
20241115,152500,579530177,1613,1613,1613,1613,0
20241115,152400,579530177,1613,1613,1613,1613,0
20241115,152300,579530177,1613,1613,1613,1613,0
20241115,152200,579530177,1613,1613,1613,1613,0
20241115,152100,579530177,1613,1613,1613,1613,0
20241115,152000,579530177,1613,1613,1613,1613,0
20241115,151900,579530177,1613,1602,1614,1601,5066
20241115,151800,571418631,1601,1613,1615,1601,12948
20241115,151700,550639063,1613,1613,1613,1613,18
20241115,151600,550610029,1613,1601,1613,1600,1636
20241115,151500,547990086,1600,1600,1600,1599,2292
20241115,151400,544323586,1600,1600,1607,1600,1411
20241115,151300,542065909,1608,1608,1608,1608,0
20241115,151200,542065909,1608,1608,1608,1608,503
20241115,151100,541257085,1608,1600,1608,1600,50
20241115,151000,541177021,1613,1600,1613,1600,6
20241115,150900,541167371,1613,1613,1613,1613,0
20241115,150800,541167371,1613,1600,1613,1600,102
20241115,150700,541002873,1600,1600,1600,1600,1507
20241115,150600,538591673,1609,1609,1609,1609,0
20241115,150500,538591673,1609,1609,1609,1609,10
20241115,150400,538575583,1609,1600,1609,1600,16
20241115,150300,538549893,1616,1616,1616,1616,0
20241115,150200,538549893,1616,1616,1616,1616,0
20241115,150100,538549893,1616,1616,1616,1616,0
20241115,150000,538549893,1616,1609,1616,1599,8020
20241115,145900,525705874,1618,1618,1618,1618,1
20241115,145800,525704256,1619,1620,1620,1609,111
20241115,145700,525525537,1610,1611,1611,1610,1578
20241115,145600,522984157,1623,1623,1623,1623,10
20241115,145500,522967927,1612,1612,1612,1612,200
20241115,145400,522645527,1612,1615,1615,1612,4000
20241115,145300,516193327,1625,1625,1625,1625,0
20241115,145200,516193327,1625,1625,1625,1625,0
20241115,145100,516193327,1625,1625,1625,1625,0
20241115,145000,516193327,1625,1614,1626,1614,88
20241115,144900,516051248,1626,1626,1626,1626,0
20241115,144800,516051248,1626,1626,1626,1626,0
20241115,144700,516051248,1626,1626,1626,1626,0
20241115,144600,516051248,1626,1626,1626,1626,0
20241115,144500,516051248,1626,1626,1626,1626,0
20241115,144400,516051248,1626,1626,1626,1626,0
20241115,144300,516051248,1626,1626,1626,1626,10
20241115,144200,516034988,1613,1613,1613,1613,1300
20241115,144100,513938088,1615,1627,1627,1615,1006
20241115,144000,512313326,1627,1627,1627,1627,10
20241115,143900,512297056,1616,1628,1628,1616,1001
20241115,143800,510679428,1617,1617,1617,1617,1000
20241115,143700,509062428,1628,1618,1628,1618,1001
20241115,143600,507442800,1628,1626,1628,1626,52
20241115,143500,507358202,1627,1627,1627,1627,0
20241115,143400,507358202,1627,1627,1627,1627,0
20241115,143300,507358202,1627,1627,1627,1627,0
20241115,143200,507358202,1627,1627,1627,1627,2
20241115,143100,507354948,1628,1628,1628,1628,0
20241115,143000,507354948,1628,1628,1628,1628,0
20241115,142900,507354948,1628,1628,1628,1628,9
20241115,142800,507340296,1629,1629,1629,1629,0
20241115,142700,507340296,1629,1629,1629,1629,0
20241115,142600,507340296,1629,1628,1629,1628,100
20241115,142500,507177474,1628,1628,1628,1628,0
20241115,142400,507177474,1628,1628,1628,1628,0
20241115,142300,507177474,1628,1628,1628,1628,0
20241115,142200,507177474,1628,1628,1628,1628,12
20241115,142100,507157938,1618,1627,1629,1618,328
20241115,142000,506624512,1629,1629,1629,1629,0
20241115,141900,506624512,1629,1629,1629,1629,0
20241115,141800,506624512,1629,1629,1629,1629,0
20241115,141700,506624512,1629,1628,1629,1628,24
20241115,141600,506585436,1617,1617,1617,1617,0
20241115,141500,506585436,1617,1617,1617,1617,20
20241115,141400,506553096,1629,1627,1629,1627,200
20241115,141300,506227652,1627,1626,1627,1626,5
20241115,141200,506219520,1626,1626,1626,1626,0
20241115,141100,506219520,1626,1626,1626,1626,0
20241115,141000,506219520,1626,1626,1626,1626,0
20241115,140900,506219520,1626,1626,1626,1626,0
20241115,140800,506219520,1626,1626,1626,1626,0
20241115,140700,506219520,1626,1626,1626,1626,0
20241115,140600,506219520,1626,1626,1626,1626,0
20241115,140500,506219520,1626,1626,1626,1626,0
20241115,140400,506219520,1626,1626,1626,1626,165
20241115,140300,505951230,1626,1626,1626,1626,115
20241115,140200,505764240,1626,1626,1627,1626,60
20241115,140100,505666660,1629,1629,1629,1629,0
20241115,140000,505666660,1629,1629,1629,1629,0
20241115,135900,505666660,1629,1629,1629,1629,0
20241115,135800,505666660,1629,1629,1629,1629,0
20241115,135700,505666660,1629,1629,1629,1629,0
20241115,135600,505666660,1629,1629,1629,1629,0
20241115,135500,505666660,1629,1629,1629,1629,2
20241115,135400,505663402,1616,1616,1616,1616,869
20241115,135300,504259098,1616,1616,1616,1616,50
20241115,135200,504178298,1616,1616,1616,1616,1
20241115,135100,504176682,1600,1600,1600,1600,0
20241115,135000,504176682,1600,1600,1600,1600,0
20241115,134900,504176682,1600,1616,1616,1600,1301
20241115,134800,502095066,1616,1616,1616,1616,0
20241115,134700,502095066,1616,1600,1616,1600,1222
20241115,134600,500139514,1616,1616,1616,1616,0
20241115,134500,500139514,1616,1616,1616,1616,1
20241115,134400,500137898,1601,1601,1601,1601,1000
20241115,134300,498536898,1600,1604,1604,1600,130
20241115,134200,498328848,1618,1618,1618,1618,0
20241115,134100,498328848,1618,1618,1618,1618,0
20241115,134000,498328848,1618,1618,1618,1618,2002
20241115,133900,495089612,1614,1601,1614,1599,102
20241115,133800,494926430,1617,1617,1617,1617,0
20241115,133700,494926430,1617,1617,1617,1617,0
20241115,133600,494926430,1617,1617,1617,1617,0
20241115,133500,494926430,1617,1602,1617,1602,2102
20241115,133400,491558996,1618,1607,1618,1607,707
20241115,133300,490422825,1618,1607,1618,1607,1104
20241115,133200,488648675,1619,1619,1619,1619,0
20241115,133100,488648675,1619,1619,1619,1619,0
20241115,133000,488648675,1619,1600,1619,1600,1280
20241115,132900,486591857,1610,1610,1610,1610,2
20241115,132800,486588637,1607,1617,1620,1607,11075
20241115,132700,468740335,1620,1620,1620,1620,786
20241115,132600,467467015,1629,1622,1629,1621,1623
20241115,132500,464835556,1629,1629,1629,1629,2
20241115,132400,464832298,1632,1632,1632,1632,0
20241115,132300,464832298,1632,1632,1632,1632,0
20241115,132200,464832298,1632,1632,1632,1632,0
20241115,132100,464832298,1632,1632,1632,1632,0
20241115,132000,464832298,1632,1632,1632,1632,0
20241115,131900,464832298,1632,1632,1632,1632,0
20241115,131800,464832298,1632,1632,1632,1632,0
20241115,131700,464832298,1632,1632,1632,1632,0
20241115,131600,464832298,1632,1632,1632,1632,0
20241115,131500,464832298,1632,1632,1632,1632,0
20241115,131400,464832298,1632,1632,1632,1632,0
20241115,131300,464832298,1632,1624,1632,1624,11
20241115,131200,464814426,1634,1634,1634,1634,1
20241115,131100,464812792,1634,1634,1634,1634,0
20241115,131000,464812792,1634,1634,1634,1634,0
20241115,130900,464812792,1634,1634,1634,1634,0
20241115,130800,464812792,1634,1634,1634,1634,0
20241115,130700,464812792,1634,1624,1634,1620,663
20241115,130600,463737079,1636,1635,1636,1635,447
20241115,130500,463006222,1631,1631,1631,1631,635
20241115,130400,461970537,1631,1625,1631,1625,54
20241115,130300,461882775,1624,1625,1625,1624,2
20241115,130200,461879526,1631,1631,1631,1631,0
20241115,130100,461879526,1631,1627,1631,1627,12
20241115,130000,461859994,1631,1631,1631,1631,186
20241115,125900,461556628,1631,1634,1634,1631,21
20241115,125800,461522344,1637,1637,1637,1637,10
20241115,125700,461505974,1637,1637,1637,1637,0
20241115,125600,461505974,1637,1637,1637,1637,0
20241115,125500,461505974,1637,1637,1637,1637,0
20241115,125400,461505974,1637,1637,1637,1637,0
20241115,125300,461505974,1637,1637,1637,1637,0
20241115,125200,461505974,1637,1637,1637,1637,0
20241115,125100,461505974,1637,1637,1637,1637,200
20241115,125000,461178574,1638,1635,1638,1635,54
20241115,124900,461090276,1635,1635,1635,1635,611
20241115,124800,460091291,1635,1635,1635,1635,1
20241115,124700,460089656,1622,1622,1622,1622,1
20241115,124600,460088034,1641,1641,1641,1641,0
20241115,124500,460088034,1641,1641,1641,1641,0
20241115,124400,460088034,1641,1641,1641,1641,0
20241115,124300,460088034,1641,1641,1641,1641,0
20241115,124200,460088034,1641,1641,1641,1641,0
20241115,124100,460088034,1641,1641,1641,1641,0
20241115,124000,460088034,1641,1641,1641,1641,30
20241115,123900,460038804,1643,1643,1643,1643,0
20241115,123800,460038804,1643,1627,1643,1627,200
20241115,123700,459712130,1628,1628,1628,1628,4000
20241115,123600,453200130,1628,1620,1628,1620,1347
20241115,123500,451010070,1620,1620,1620,1620,0
20241115,123400,451010070,1620,1619,1620,1619,627
20241115,123300,449994879,1619,1619,1619,1619,0
20241115,123200,449994879,1619,1614,1619,1614,4001
20241115,123100,443534821,1614,1614,1614,1614,5
20241115,123000,443526751,1614,1611,1614,1611,1516
20241115,122900,441081434,1614,1611,1614,1610,816
20241115,122800,439767172,1611,1610,1611,1610,3
20241115,122700,439762340,1610,1601,1610,1601,151
20241115,122600,439519239,1611,1602,1611,1602,156
20241115,122500,439269309,1611,1611,1611,1611,0
20241115,122400,439269309,1611,1611,1611,1611,0
20241115,122300,439269309,1611,1611,1611,1611,2
20241115,122200,439266087,1602,1605,1610,1602,3902
20241115,122100,432995349,1605,1606,1606,1605,4753
20241115,122000,425364704,1605,1600,1605,1600,3224
20241115,121900,420203587,1597,1597,1597,1597,1075
20241115,121800,418486812,1589,1589,1589,1589,53
20241115,121700,418402595,1597,1594,1597,1594,68
20241115,121600,418294188,1594,1594,1594,1594,200
20241115,121500,417975388,1594,1594,1594,1594,300
20241115,121400,417497188,1593,1593,1593,1593,340
20241115,121300,416955568,1586,1593,1593,1586,53
20241115,121200,416871440,1593,1593,1593,1593,0
20241115,121100,416871440,1593,1593,1593,1593,0
20241115,121000,416871440,1593,1593,1593,1593,0
20241115,120900,416871440,1593,1593,1593,1593,0
20241115,120800,416871440,1593,1586,1593,1586,86
20241115,120700,416735030,1594,1594,1594,1594,1700
20241115,120600,414025230,1594,1594,1594,1594,0
20241115,120500,414025230,1594,1594,1594,1594,0
20241115,120400,414025230,1594,1594,1594,1594,1
20241115,120300,414023636,1596,1596,1596,1596,0
20241115,120200,414023636,1596,1596,1596,1596,0
20241115,120100,414023636,1596,1583,1596,1583,12
20241115,120000,414004614,1597,1597,1597,1597,0
20241115,115900,414004614,1597,1597,1597,1597,0
20241115,115800,414004614,1597,1582,1597,1582,102
20241115,115700,413843220,1586,1586,1586,1586,84
20241115,115600,413709996,1586,1586,1586,1586,0
20241115,115500,413709996,1586,1589,1589,1586,5834
20241115,115400,404456400,1589,1600,1600,1589,88
20241115,115300,404316524,1603,1603,1603,1603,0
20241115,115200,404316524,1603,1603,1603,1603,0
20241115,115100,404316524,1603,1601,1603,1601,4
20241115,115000,404310114,1600,1598,1600,1598,1100
20241115,114900,402551215,1598,1598,1598,1598,0
20241115,114800,402551215,1598,1598,1598,1598,0
20241115,114700,402551215,1598,1588,1598,1588,42609
20241115,114600,334835128,1589,1589,1589,1589,0
20241115,114500,334835128,1589,1589,1589,1589,0
20241115,114400,334835128,1589,1589,1589,1589,0
20241115,114300,334835128,1589,1579,1589,1579,1084
20241115,114200,333113568,1588,1585,1588,1585,1000
20241115,114100,331525742,1585,1585,1585,1585,0
20241115,114000,331525742,1585,1585,1585,1585,2
20241115,113900,331522572,1586,1586,1586,1586,0
20241115,113800,331522572,1586,1586,1586,1586,0
20241115,113700,331522572,1586,1586,1586,1586,0
20241115,113600,331522572,1586,1586,1586,1586,0
20241115,113500,331522572,1586,1583,1586,1583,484
20241115,113400,330756364,1583,1583,1583,1583,0
20241115,113300,330756364,1583,1583,1583,1583,31
20241115,113200,330707291,1582,1582,1582,1582,0
20241115,113100,330707291,1582,1579,1582,1579,1279
20241115,113000,328686208,1579,1579,1579,1579,0
20241115,112900,328686208,1579,1579,1579,1579,0
20241115,112800,328686208,1579,1571,1579,1571,2
20241115,112700,328683058,1579,1571,1579,1571,2
20241115,112600,328679908,1580,1580,1580,1580,0
20241115,112500,328679908,1580,1580,1580,1580,0
20241115,112400,328679908,1580,1578,1580,1578,500
20241115,112300,327890324,1576,1571,1578,1571,354
20241115,112200,327332419,1571,1571,1571,1571,0
20241115,112100,327332419,1571,1571,1571,1571,20
20241115,112000,327300999,1580,1580,1580,1580,0
20241115,111900,327300999,1580,1580,1580,1580,0
20241115,111800,327300999,1580,1580,1580,1580,200
20241115,111700,326984999,1581,1581,1581,1571,1489
20241115,111600,324645740,1580,1582,1582,1580,7
20241115,111500,324634676,1571,1571,1571,1571,0
20241115,111400,324634676,1571,1571,1571,1571,5000
20241115,111300,316779676,1588,1588,1588,1588,0
20241115,111200,316779676,1588,1588,1588,1588,0
20241115,111100,316779676,1588,1575,1588,1575,1386
20241115,111000,314593213,1575,1575,1575,1575,4
20241115,110900,314586913,1570,1575,1575,1570,686
20241115,110800,313506488,1571,1575,1575,1571,3488
20241115,110700,308023468,1578,1576,1578,1576,22
20241115,110600,307988792,1576,1576,1576,1576,1019
20241115,110500,306382848,1576,1579,1579,1576,1188
20241115,110400,304508304,1578,1578,1578,1578,1000
20241115,110300,302930304,1579,1579,1579,1579,193
20241115,110200,302625557,1589,1589,1589,1589,10
20241115,110100,302609667,1589,1589,1589,1589,0
20241115,110000,302609667,1589,1589,1589,1589,10
20241115,105900,302593777,1589,1587,1589,1587,1912
20241115,105800,299555629,1584,1585,1585,1584,1039
20241115,105700,297908853,1588,1588,1588,1588,0
20241115,105600,297908853,1588,1588,1588,1588,0
20241115,105500,297908853,1588,1588,1588,1588,0
20241115,105400,297908853,1588,1588,1588,1588,0
20241115,105300,297908853,1588,1589,1589,1588,618
20241115,105200,296926869,1590,1590,1590,1590,0
20241115,105100,296926869,1590,1580,1590,1580,2149
20241115,105000,293531329,1592,1592,1592,1592,2
20241115,104900,293528145,1586,1586,1586,1586,0
20241115,104800,293528145,1586,1586,1586,1586,0
20241115,104700,293528145,1586,1586,1586,1586,269
20241115,104600,293101511,1586,1586,1586,1586,0
20241115,104500,293101511,1586,1585,1586,1584,11
20241115,104400,293084084,1572,1572,1572,1572,1
20241115,104300,293082512,1575,1578,1578,1575,1700
20241115,104200,290403512,1586,1586,1586,1586,0
20241115,104100,290403512,1586,1580,1588,1578,2397
20241115,104000,286620758,1596,1596,1596,1581,5116
20241115,103900,278527682,1596,1582,1596,1581,640
20241115,103800,277515322,1581,1596,1596,1581,510
20241115,103700,276708997,1596,1596,1596,1596,0
20241115,103600,276708997,1596,1596,1596,1596,0
20241115,103500,276708997,1596,1596,1596,1596,0
20241115,103400,276708997,1596,1596,1596,1596,1
20241115,103300,276707401,1596,1596,1596,1596,0
20241115,103200,276707401,1596,1596,1596,1596,1
20241115,103100,276705805,1596,1596,1596,1596,0
20241115,103000,276705805,1596,1596,1596,1596,0
20241115,102900,276705805,1596,1596,1596,1596,0
20241115,102800,276705805,1596,1577,1596,1577,3
20241115,102700,276701037,1603,1603,1603,1603,0
20241115,102600,276701037,1603,1603,1603,1603,0
20241115,102500,276701037,1603,1603,1603,1603,0
20241115,102400,276701037,1603,1603,1603,1603,0
20241115,102300,276701037,1603,1583,1603,1583,4179
20241115,102200,270035949,1580,1580,1580,1580,795
20241115,102100,268779849,1584,1584,1584,1584,0
20241115,102000,268779849,1584,1584,1584,1584,2
20241115,101900,268776681,1573,1574,1588,1573,1003
20241115,101800,267198218,1588,1588,1588,1588,0
20241115,101700,267198218,1588,1588,1588,1588,0
20241115,101600,267198218,1588,1588,1588,1588,0
20241115,101500,267198218,1588,1588,1588,1588,204
20241115,101400,266874266,1599,1599,1599,1599,0
20241115,101300,266874266,1599,1599,1599,1599,0
20241115,101200,266874266,1599,1599,1599,1599,0
20241115,101100,266874266,1599,1599,1599,1599,0
20241115,101000,266874266,1599,1583,1599,1583,2247
20241115,100900,263309166,1584,1580,1585,1571,662
20241115,100800,262265447,1580,1578,1581,1578,7162
20241115,100700,250951111,1576,1568,1576,1568,703
20241115,100600,249843891,1569,1571,1571,1569,601
20241115,100500,248899922,1574,1574,1574,1574,230
20241115,100400,248537902,1576,1576,1576,1576,0
20241115,100300,248537902,1576,1576,1576,1576,497
20241115,100200,247754630,1571,1570,1571,1570,960
20241115,100100,246246941,1571,1571,1571,1571,1229
20241115,100000,244316182,1578,1565,1578,1565,5142
20241115,095900,236250846,1565,1565,1565,1565,0
20241115,095800,236250846,1565,1564,1565,1560,5800
20241115,095700,227194259,1570,1570,1570,1570,0
20241115,095600,227194259,1570,1571,1571,1565,16399
20241115,095500,201449964,1572,1580,1580,1572,2758
20241115,095400,197110784,1576,1577,1578,1576,8487
20241115,095300,183732949,1580,1578,1580,1578,6
20241115,095200,183723479,1585,1585,1585,1585,0
20241115,095100,183723479,1585,1585,1585,1578,4213
20241115,095000,177074693,1586,1580,1586,1580,52
20241115,094900,176992521,1589,1589,1589,1589,0
20241115,094800,176992521,1589,1589,1589,1589,111
20241115,094700,176816142,1589,1589,1589,1589,100
20241115,094600,176657242,1589,1594,1594,1580,13002
20241115,094500,156113147,1596,1599,1599,1580,4024
20241115,094400,149754717,1599,1599,1599,1599,0
20241115,094300,149754717,1599,1601,1601,1599,20
20241115,094200,149722717,1603,1603,1603,1603,11
20241115,094100,149705084,1606,1606,1606,1606,0
20241115,094000,149705084,1606,1578,1606,1577,857
20241115,093900,148352956,1610,1579,1610,1579,964
20241115,093800,146830539,1576,1589,1594,1576,7278
20241115,093700,135307310,1590,1590,1590,1590,744
20241115,093600,134124350,1595,1591,1595,1591,1994
20241115,093500,130951888,1591,1592,1592,1591,2430
20241115,093400,127085741,1595,1595,1595,1595,1
20241115,093300,127084146,1592,1598,1598,1592,6706
20241115,093200,116389470,1609,1609,1609,1609,2
20241115,093100,116386252,1598,1602,1610,1598,6148
20241115,093000,106545695,1613,1613,1613,1613,35
20241115,092900,106489240,1613,1613,1613,1613,0
20241115,092800,106489240,1613,1612,1613,1610,2324
20241115,092700,102745898,1613,1613,1613,1613,0
20241115,092600,102745898,1613,1610,1613,1610,1001
20241115,092500,101133285,1613,1602,1613,1602,4000
20241115,092400,94716595,1610,1610,1612,1610,1222
20241115,092300,92748701,1610,1600,1610,1600,2
20241115,092200,92745491,1610,1609,1610,1609,31
20241115,092100,92695611,1609,1605,1609,1605,37
20241115,092000,92636222,1605,1598,1605,1598,522
20241115,091900,91798482,1598,1605,1605,1598,2443
20241115,091800,87886906,1597,1597,1607,1597,587
20241115,091700,86949457,1610,1608,1614,1597,3813
20241115,091600,80843372,1607,1596,1607,1596,1833
20241115,091500,77897752,1607,1595,1607,1595,2900
20241115,091400,73253808,1600,1600,1600,1600,450
20241115,091300,72533808,1605,1601,1607,1601,59
20241115,091200,72439239,1600,1601,1601,1600,889
20241115,091100,71016689,1601,1601,1610,1591,3087
20241115,091000,66079904,1612,1601,1612,1601,6392
20241115,090900,55820678,1606,1612,1617,1602,17859
20241115,090800,27070197,1618,1611,1618,1611,405
20241115,090700,26417014,1620,1611,1620,1611,8
20241115,090600,26404108,1611,1639,1639,1611,3530
20241115,090500,20714923,1611,1629,1644,1611,9003
20241115,090400,6200054,1644,1630,1644,1630,257
20241115,090300,5781130,1630,1636,1646,1629,1002
20241115,090200,4147657,1646,1646,1646,1646,200
20241115,090100,3818457,1646,1646,1646,1646,1
20241115,090000,3816811,1643,1656,1656,1636,2308