KissMeData/123750/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201600,30379387,1436,1436,1436,1436,303
20241115,201500,30379387,1436,1436,1436,1436,0
20241115,201400,30379387,1436,1436,1436,1436,0
20241115,201300,30379387,1436,1436,1436,1436,0
20241115,201200,30379387,1436,1436,1436,1436,0
20241115,201100,30379387,1436,1436,1436,1436,0
20241115,201000,30379387,1436,1436,1436,1436,0
20241115,200900,30379387,1436,1436,1436,1436,0
20241115,200800,30379387,1436,1436,1436,1436,0
20241115,200700,30379387,1436,1436,1436,1436,0
20241115,200600,30379387,1436,1436,1436,1436,0
20241115,200500,30379387,1436,1436,1436,1436,0
20241115,200400,30379387,1436,1436,1436,1436,0
20241115,200300,30379387,1436,1436,1436,1436,0
20241115,200200,30379387,1436,1436,1436,1436,0
20241115,200100,30379387,1436,1436,1436,1436,0
20241115,200000,30379387,1436,1436,1436,1436,0
20241115,195900,30379387,1436,1436,1436,1436,0
20241115,195800,30379387,1436,1436,1436,1436,0
20241115,195700,30379387,1436,1436,1436,1436,0
20241115,195600,30379387,1436,1436,1436,1436,0
20241115,195500,30379387,1436,1436,1436,1436,0
20241115,195400,30379387,1436,1436,1436,1436,0
20241115,195300,30379387,1436,1436,1436,1436,0
20241115,195200,30379387,1436,1436,1436,1436,0
20241115,195100,30379387,1436,1436,1436,1436,0
20241115,195000,30379387,1436,1436,1436,1436,0
20241115,194900,30379387,1436,1436,1436,1436,0
20241115,194800,30379387,1436,1436,1436,1436,0
20241115,194700,30379387,1436,1436,1436,1436,0
20241115,194600,30379387,1436,1436,1436,1436,303
20241115,194500,30379387,1436,1436,1436,1436,0
20241115,194400,30379387,1436,1436,1436,1436,0
20241115,194300,30379387,1436,1436,1436,1436,0
20241115,194200,30379387,1436,1436,1436,1436,0
20241115,194100,30379387,1436,1436,1436,1436,0
20241115,194000,30379387,1436,1436,1436,1436,0
20241115,193900,30379387,1436,1436,1436,1436,0
20241115,193800,30379387,1436,1436,1436,1436,0
20241115,193700,30379387,1436,1436,1436,1436,0
20241115,193600,30379387,1436,1436,1436,1436,0
20241115,193500,30379387,1436,1436,1436,1436,0
20241115,193400,30379387,1436,1436,1436,1436,0
20241115,193300,30379387,1436,1436,1436,1436,0
20241115,193200,30379387,1436,1436,1436,1436,0
20241115,193100,30379387,1436,1436,1436,1436,0
20241115,193000,30379387,1436,1436,1436,1436,0
20241115,192900,30379387,1436,1436,1436,1436,0
20241115,192800,30379387,1436,1436,1436,1436,0
20241115,192700,30379387,1436,1436,1436,1436,0
20241115,192600,30379387,1436,1436,1436,1436,0
20241115,192500,30379387,1436,1436,1436,1436,0
20241115,192400,30379387,1436,1436,1436,1436,0
20241115,192300,30379387,1436,1436,1436,1436,0
20241115,192200,30379387,1436,1436,1436,1436,0
20241115,192100,30379387,1436,1436,1436,1436,0
20241115,192000,30379387,1436,1436,1436,1436,0
20241115,191900,30379387,1436,1436,1436,1436,0
20241115,191800,30379387,1436,1436,1436,1436,0
20241115,191700,30379387,1436,1436,1436,1436,0
20241115,191600,30379387,1436,1436,1436,1436,303
20241115,191500,30379387,1436,1436,1436,1436,0
20241115,191400,30379387,1436,1436,1436,1436,0
20241115,191300,30379387,1436,1436,1436,1436,0
20241115,191200,30379387,1436,1436,1436,1436,0
20241115,191100,30379387,1436,1436,1436,1436,0
20241115,191000,30379387,1436,1436,1436,1436,0
20241115,190900,30379387,1436,1436,1436,1436,0
20241115,190800,30379387,1436,1436,1436,1436,0
20241115,190700,30379387,1436,1436,1436,1436,0
20241115,190600,30379387,1436,1436,1436,1436,0
20241115,190500,30379387,1436,1436,1436,1436,0
20241115,190400,30379387,1436,1436,1436,1436,0
20241115,190300,30379387,1436,1436,1436,1436,0
20241115,190200,30379387,1436,1436,1436,1436,0
20241115,190100,30379387,1436,1436,1436,1436,0
20241115,190000,30379387,1436,1436,1436,1436,0
20241115,185900,30379387,1436,1436,1436,1436,0
20241115,185800,30379387,1436,1436,1436,1436,0
20241115,185700,30379387,1436,1436,1436,1436,0
20241115,185600,30379387,1436,1436,1436,1436,0
20241115,185500,30379387,1436,1436,1436,1436,0
20241115,185400,30379387,1436,1436,1436,1436,0
20241115,185300,30379387,1436,1436,1436,1436,0
20241115,185200,30379387,1436,1436,1436,1436,0
20241115,185100,30379387,1436,1436,1436,1436,0
20241115,185000,30379387,1436,1436,1436,1436,0
20241115,184900,30379387,1436,1436,1436,1436,0
20241115,184800,30379387,1436,1436,1436,1436,0
20241115,184700,30379387,1436,1436,1436,1436,0
20241115,184600,30379387,1436,1436,1436,1436,303
20241115,184500,30379387,1436,1436,1436,1436,0
20241115,184400,30379387,1436,1436,1436,1436,0
20241115,184300,30379387,1436,1436,1436,1436,0
20241115,184200,30379387,1436,1436,1436,1436,0
20241115,184100,30379387,1436,1436,1436,1436,0
20241115,184000,30379387,1436,1436,1436,1436,0
20241115,183900,30379387,1436,1436,1436,1436,0
20241115,183800,30379387,1436,1436,1436,1436,0
20241115,183700,30379387,1436,1436,1436,1436,0
20241115,183600,30379387,1436,1436,1436,1436,0
20241115,183500,30379387,1436,1436,1436,1436,0
20241115,183400,30379387,1436,1436,1436,1436,0
20241115,183300,30379387,1436,1436,1436,1436,0
20241115,183200,30379387,1436,1436,1436,1436,0
20241115,183100,30379387,1436,1436,1436,1436,0
20241115,183000,30379387,1436,1436,1436,1436,0
20241115,182900,30379387,1436,1436,1436,1436,0
20241115,182800,30379387,1436,1436,1436,1436,0
20241115,182700,30379387,1436,1436,1436,1436,0
20241115,182600,30379387,1436,1436,1436,1436,0
20241115,182500,30379387,1436,1436,1436,1436,0
20241115,182400,30379387,1436,1436,1436,1436,0
20241115,182300,30379387,1436,1436,1436,1436,0
20241115,182200,30379387,1436,1436,1436,1436,0
20241115,182100,30379387,1436,1436,1436,1436,0
20241115,182000,30379387,1436,1436,1436,1436,0
20241115,181900,30379387,1436,1436,1436,1436,0
20241115,181800,30379387,1436,1436,1436,1436,0
20241115,181700,30379387,1436,1436,1436,1436,0
20241115,181600,30379387,1436,1436,1436,1436,303
20241115,181500,30379387,1436,1436,1436,1436,0
20241115,181400,30379387,1436,1436,1436,1436,0
20241115,181300,30379387,1436,1436,1436,1436,0
20241115,181200,30379387,1436,1436,1436,1436,0
20241115,181100,30379387,1436,1436,1436,1436,0
20241115,181000,30379387,1436,1436,1436,1436,0
20241115,180900,30379387,1436,1436,1436,1436,0
20241115,180800,30379387,1436,1436,1436,1436,0
20241115,180700,30379387,1436,1436,1436,1436,0
20241115,180600,30379387,1436,1436,1436,1436,0
20241115,180500,30379387,1436,1436,1436,1436,0
20241115,180400,30379387,1436,1436,1436,1436,0
20241115,180300,30379387,1436,1436,1436,1436,0
20241115,180200,30379387,1436,1436,1436,1436,0
20241115,180100,30379387,1436,1436,1436,1436,0
20241115,180000,30379387,1436,1436,1436,1436,0
20241115,175900,30379387,1436,1436,1436,1436,0
20241115,175800,30379387,1436,1436,1436,1436,0
20241115,175700,30379387,1436,1436,1436,1436,0
20241115,175600,30379387,1436,1436,1436,1436,0
20241115,175500,30379387,1436,1436,1436,1436,0
20241115,175400,30379387,1436,1436,1436,1436,0
20241115,175300,30379387,1436,1436,1436,1436,0
20241115,175200,30379387,1436,1436,1436,1436,0
20241115,175100,30379387,1436,1436,1436,1436,0
20241115,175000,30379387,1436,1436,1436,1436,0
20241115,174900,30379387,1436,1436,1436,1436,0
20241115,174800,30379387,1436,1436,1436,1436,0
20241115,174700,30379387,1436,1436,1436,1436,0
20241115,174600,30379387,1436,1436,1436,1436,303
20241115,174500,30379387,1436,1436,1436,1436,0
20241115,174400,30379387,1436,1436,1436,1436,0
20241115,174300,30379387,1436,1436,1436,1436,0
20241115,174200,30379387,1436,1436,1436,1436,0
20241115,174100,30379387,1436,1436,1436,1436,0
20241115,174000,30379387,1436,1436,1436,1436,0
20241115,173900,30379387,1436,1436,1436,1436,0
20241115,173800,30379387,1436,1436,1436,1436,0
20241115,173700,30379387,1436,1436,1436,1436,0
20241115,173600,30379387,1436,1436,1436,1436,0
20241115,173500,30379387,1436,1436,1436,1436,0
20241115,173400,30379387,1436,1436,1436,1436,0
20241115,173300,30379387,1436,1436,1436,1436,0
20241115,173200,30379387,1436,1436,1436,1436,0
20241115,173100,30379387,1436,1436,1436,1436,0
20241115,173000,30379387,1436,1436,1436,1436,0
20241115,172900,30379387,1436,1436,1436,1436,0
20241115,172800,30379387,1436,1436,1436,1436,0
20241115,172700,30379387,1436,1436,1436,1436,0
20241115,172600,30379387,1436,1436,1436,1436,0
20241115,172500,30379387,1436,1436,1436,1436,0
20241115,172400,30379387,1436,1436,1436,1436,0
20241115,172300,30379387,1436,1436,1436,1436,0
20241115,172200,30379387,1436,1436,1436,1436,0
20241115,172100,30379387,1436,1436,1436,1436,0
20241115,172000,30379387,1436,1436,1436,1436,0
20241115,171900,30379387,1436,1436,1436,1436,0
20241115,171800,30379387,1436,1436,1436,1436,0
20241115,171700,30379387,1436,1436,1436,1436,0
20241115,171600,30379387,1436,1436,1436,1436,303
20241115,171500,30379387,1436,1436,1436,1436,0
20241115,171400,30379387,1436,1436,1436,1436,0
20241115,171300,30379387,1436,1436,1436,1436,0
20241115,171200,30379387,1436,1436,1436,1436,0
20241115,171100,30379387,1436,1436,1436,1436,0
20241115,171000,30379387,1436,1436,1436,1436,0
20241115,170900,30379387,1436,1436,1436,1436,0
20241115,170800,30379387,1436,1436,1436,1436,0
20241115,170700,30379387,1436,1436,1436,1436,0
20241115,170600,30379387,1436,1436,1436,1436,0
20241115,170500,30379387,1436,1436,1436,1436,0
20241115,170400,30379387,1436,1436,1436,1436,0
20241115,170300,30379387,1436,1436,1436,1436,0
20241115,170200,30379387,1436,1436,1436,1436,0
20241115,170100,30379387,1436,1436,1436,1436,0
20241115,170000,30379387,1436,1436,1436,1436,0
20241115,165900,30379387,1436,1436,1436,1436,0
20241115,165800,30379387,1436,1436,1436,1436,0
20241115,165700,30379387,1436,1436,1436,1436,0
20241115,165600,30379387,1436,1436,1436,1436,0
20241115,165500,30379387,1436,1436,1436,1436,0
20241115,165400,30379387,1436,1436,1436,1436,0
20241115,165300,30379387,1436,1436,1436,1436,0
20241115,165200,30379387,1436,1436,1436,1436,0
20241115,165100,30379387,1436,1436,1436,1436,0
20241115,165000,30379387,1436,1436,1436,1436,0
20241115,164900,30379387,1436,1436,1436,1436,0
20241115,164800,30379387,1436,1436,1436,1436,0
20241115,164700,30379387,1436,1436,1436,1436,0
20241115,164600,30379387,1436,1436,1436,1436,303
20241115,164500,30379387,1436,1436,1436,1436,0
20241115,164400,30379387,1436,1436,1436,1436,0
20241115,164300,30379387,1436,1436,1436,1436,0
20241115,164200,30379387,1436,1436,1436,1436,0
20241115,164100,30379387,1436,1436,1436,1436,0
20241115,164000,30379387,1436,1436,1436,1436,0
20241115,163900,30379387,1436,1436,1436,1436,0
20241115,163800,30379387,1436,1436,1436,1436,0
20241115,163700,30379387,1436,1436,1436,1436,0
20241115,163600,30379387,1436,1436,1436,1436,0
20241115,163500,30379387,1436,1436,1436,1436,0
20241115,163400,30379387,1436,1436,1436,1436,0
20241115,163300,30379387,1436,1436,1436,1436,0
20241115,163200,30379387,1436,1436,1436,1436,0
20241115,163100,30379387,1436,1436,1436,1436,0
20241115,163000,30379387,1436,1436,1436,1436,0
20241115,162900,30379387,1436,1436,1436,1436,0
20241115,162800,30379387,1436,1436,1436,1436,0
20241115,162700,30379387,1436,1436,1436,1436,0
20241115,162600,30379387,1436,1436,1436,1436,0
20241115,162500,30379387,1436,1436,1436,1436,0
20241115,162400,30379387,1436,1436,1436,1436,0
20241115,162300,30379387,1436,1436,1436,1436,0
20241115,162200,30379387,1436,1436,1436,1436,0
20241115,162100,30379387,1436,1436,1436,1436,0
20241115,162000,30379387,1436,1436,1436,1436,0
20241115,161900,30379387,1436,1436,1436,1436,0
20241115,161800,30379387,1436,1436,1436,1436,0
20241115,161700,30379387,1436,1436,1436,1436,0
20241115,161600,30379387,1436,1436,1436,1436,303
20241115,161500,30379387,1436,1436,1436,1436,0
20241115,161400,30379387,1436,1436,1436,1436,0
20241115,161300,30379387,1436,1436,1436,1436,0
20241115,161200,30379387,1436,1436,1436,1436,0
20241115,161100,30379387,1436,1436,1436,1436,0
20241115,161000,30379387,1436,1436,1436,1436,0
20241115,160900,30379387,1436,1436,1436,1436,0
20241115,160800,30379387,1436,1436,1436,1436,0
20241115,160700,30379387,1436,1436,1436,1436,0
20241115,160600,30379387,1436,1436,1436,1436,0
20241115,160500,30379387,1436,1436,1436,1436,0
20241115,160400,30379387,1436,1436,1436,1436,0
20241115,160300,30379387,1436,1436,1436,1436,0
20241115,160200,30379387,1436,1436,1436,1436,0
20241115,160100,30379387,1436,1436,1436,1436,0
20241115,160000,30379387,1436,1436,1436,1436,0
20241115,155900,30379387,1436,1436,1436,1436,0
20241115,155800,30379387,1436,1436,1436,1436,0
20241115,155700,30379387,1436,1436,1436,1436,0
20241115,155600,30379387,1436,1436,1436,1436,0
20241115,155500,30379387,1436,1436,1436,1436,0
20241115,155400,30379387,1436,1436,1436,1436,0
20241115,155300,30379387,1436,1436,1436,1436,0
20241115,155200,30379387,1436,1436,1436,1436,0
20241115,155100,30379387,1436,1436,1436,1436,0
20241115,155000,30379387,1436,1436,1436,1436,0
20241115,154900,30379387,1436,1436,1436,1436,0
20241115,154800,30379387,1436,1436,1436,1436,0
20241115,154700,30379387,1436,1436,1436,1436,0
20241115,154600,30379387,1436,1436,1436,1436,303
20241115,154500,30379387,1436,1436,1436,1436,0
20241115,154400,30379387,1436,1436,1436,1436,0
20241115,154300,30379387,1436,1436,1436,1436,0
20241115,154200,30379387,1436,1436,1436,1436,0
20241115,154100,30379387,1436,1436,1436,1436,0
20241115,154000,30379387,1436,1436,1436,1436,0
20241115,153900,30379387,1436,1436,1436,1436,0
20241115,153800,30379387,1436,1436,1436,1436,0
20241115,153700,30379387,1436,1436,1436,1436,0
20241115,153600,30379387,1436,1436,1436,1436,0
20241115,153500,30379387,1436,1436,1436,1436,0
20241115,153400,30379387,1436,1436,1436,1436,0
20241115,153300,30379387,1436,1436,1436,1436,0
20241115,153200,30379387,1436,1436,1436,1436,0
20241115,153100,30379387,1436,1436,1436,1436,0
20241115,153000,30379387,1436,1436,1436,1436,303
20241115,152900,29944279,1431,1431,1431,1431,0
20241115,152800,29944279,1431,1431,1431,1431,0
20241115,152700,29944279,1431,1431,1431,1431,0
20241115,152600,29944279,1431,1431,1431,1431,0
20241115,152500,29944279,1431,1431,1431,1431,0
20241115,152400,29944279,1431,1431,1431,1431,0
20241115,152300,29944279,1431,1431,1431,1431,0
20241115,152200,29944279,1431,1431,1431,1431,0
20241115,152100,29944279,1431,1431,1431,1431,0
20241115,152000,29944279,1431,1431,1431,1431,0
20241115,151900,29944279,1431,1431,1431,1431,0
20241115,151800,29944279,1431,1431,1431,1431,0
20241115,151700,29944279,1431,1431,1431,1431,0
20241115,151600,29944279,1431,1431,1431,1431,0
20241115,151500,29944279,1431,1431,1431,1431,1000
20241115,151400,28513279,1431,1431,1431,1431,0
20241115,151300,28513279,1431,1431,1431,1431,0
20241115,151200,28513279,1431,1431,1431,1431,4
20241115,151100,28507555,1436,1436,1436,1436,0
20241115,151000,28507555,1436,1436,1436,1436,0
20241115,150900,28507555,1436,1436,1436,1436,0
20241115,150800,28507555,1436,1436,1436,1436,0
20241115,150700,28507555,1436,1436,1436,1436,2
20241115,150600,28504683,1436,1436,1436,1436,0
20241115,150500,28504683,1436,1436,1436,1436,0
20241115,150400,28504683,1436,1436,1436,1436,0
20241115,150300,28504683,1436,1436,1436,1436,0
20241115,150200,28504683,1436,1436,1436,1436,1
20241115,150100,28503247,1431,1431,1431,1431,0
20241115,150000,28503247,1431,1431,1431,1431,0
20241115,145900,28503247,1431,1431,1431,1431,0
20241115,145800,28503247,1431,1431,1431,1431,0
20241115,145700,28503247,1431,1431,1431,1431,0
20241115,145600,28503247,1431,1431,1431,1431,0
20241115,145500,28503247,1431,1431,1431,1431,0
20241115,145400,28503247,1431,1431,1431,1431,0
20241115,145300,28503247,1431,1431,1431,1431,0
20241115,145200,28503247,1431,1431,1431,1431,0
20241115,145100,28503247,1431,1431,1431,1431,0
20241115,145000,28503247,1431,1431,1431,1431,0
20241115,144900,28503247,1431,1431,1431,1431,0
20241115,144800,28503247,1431,1431,1431,1431,0
20241115,144700,28503247,1431,1431,1431,1431,3
20241115,144600,28498954,1431,1431,1431,1431,0
20241115,144500,28498954,1431,1431,1431,1431,0
20241115,144400,28498954,1431,1431,1431,1431,0
20241115,144300,28498954,1431,1431,1431,1431,0
20241115,144200,28498954,1431,1431,1431,1431,0
20241115,144100,28498954,1431,1431,1431,1431,0
20241115,144000,28498954,1431,1418,1431,1418,850
20241115,143900,27286467,1417,1417,1417,1417,0
20241115,143800,27286467,1417,1417,1417,1417,0
20241115,143700,27286467,1417,1417,1417,1417,0
20241115,143600,27286467,1417,1417,1417,1417,0
20241115,143500,27286467,1417,1417,1417,1417,0
20241115,143400,27286467,1417,1417,1417,1417,64
20241115,143300,27195779,1416,1416,1416,1416,0
20241115,143200,27195779,1416,1416,1416,1416,0
20241115,143100,27195779,1416,1416,1416,1416,0
20241115,143000,27195779,1416,1416,1416,1416,0
20241115,142900,27195779,1416,1416,1416,1416,0
20241115,142800,27195779,1416,1416,1416,1416,0
20241115,142700,27195779,1416,1416,1416,1416,0
20241115,142600,27195779,1416,1416,1416,1416,0
20241115,142500,27195779,1416,1416,1416,1416,0
20241115,142400,27195779,1416,1416,1416,1416,0
20241115,142300,27195779,1416,1416,1416,1416,0
20241115,142200,27195779,1416,1416,1416,1416,0
20241115,142100,27195779,1416,1416,1416,1416,7
20241115,142000,27185867,1416,1416,1416,1416,0
20241115,141900,27185867,1416,1416,1416,1416,0
20241115,141800,27185867,1416,1416,1416,1416,0
20241115,141700,27185867,1416,1417,1417,1416,50
20241115,141600,27115057,1416,1416,1419,1416,25
20241115,141500,27079648,1416,1416,1416,1416,0
20241115,141400,27079648,1416,1416,1416,1416,21
20241115,141300,27049912,1416,1416,1416,1416,0
20241115,141200,27049912,1416,1416,1416,1416,0
20241115,141100,27049912,1416,1416,1416,1416,0
20241115,141000,27049912,1416,1416,1416,1416,0
20241115,140900,27049912,1416,1416,1416,1416,0
20241115,140800,27049912,1416,1416,1416,1416,0
20241115,140700,27049912,1416,1416,1416,1416,0
20241115,140600,27049912,1416,1416,1416,1416,0
20241115,140500,27049912,1416,1416,1416,1416,0
20241115,140400,27049912,1416,1416,1416,1416,0
20241115,140300,27049912,1416,1416,1416,1416,0
20241115,140200,27049912,1416,1416,1416,1416,0
20241115,140100,27049912,1416,1416,1416,1416,0
20241115,140000,27049912,1416,1416,1416,1416,0
20241115,135900,27049912,1416,1416,1416,1416,0
20241115,135800,27049912,1416,1416,1416,1416,0
20241115,135700,27049912,1416,1416,1416,1416,0
20241115,135600,27049912,1416,1416,1416,1416,0
20241115,135500,27049912,1416,1416,1416,1416,0
20241115,135400,27049912,1416,1416,1416,1416,0
20241115,135300,27049912,1416,1416,1416,1416,0
20241115,135200,27049912,1416,1416,1416,1416,0
20241115,135100,27049912,1416,1416,1416,1416,0
20241115,135000,27049912,1416,1416,1416,1416,0
20241115,134900,27049912,1416,1416,1416,1416,0
20241115,134800,27049912,1416,1416,1416,1416,0
20241115,134700,27049912,1416,1416,1416,1416,0
20241115,134600,27049912,1416,1416,1416,1416,0
20241115,134500,27049912,1416,1416,1416,1416,0
20241115,134400,27049912,1416,1416,1416,1416,0
20241115,134300,27049912,1416,1416,1416,1416,0
20241115,134200,27049912,1416,1416,1416,1416,0
20241115,134100,27049912,1416,1416,1416,1416,0
20241115,134000,27049912,1416,1416,1416,1416,0
20241115,133900,27049912,1416,1416,1416,1416,0
20241115,133800,27049912,1416,1416,1416,1416,0
20241115,133700,27049912,1416,1416,1416,1416,0
20241115,133600,27049912,1416,1416,1416,1416,0
20241115,133500,27049912,1416,1416,1416,1416,0
20241115,133400,27049912,1416,1416,1416,1416,0
20241115,133300,27049912,1416,1416,1416,1416,0
20241115,133200,27049912,1416,1416,1416,1416,0
20241115,133100,27049912,1416,1416,1416,1416,0
20241115,133000,27049912,1416,1416,1416,1416,0
20241115,132900,27049912,1416,1416,1416,1416,0
20241115,132800,27049912,1416,1416,1416,1416,0
20241115,132700,27049912,1416,1416,1416,1416,0
20241115,132600,27049912,1416,1416,1416,1416,0
20241115,132500,27049912,1416,1416,1416,1416,0
20241115,132400,27049912,1416,1416,1416,1416,0
20241115,132300,27049912,1416,1416,1416,1416,2
20241115,132200,27047080,1416,1411,1416,1411,760
20241115,132100,25973622,1411,1411,1411,1411,2
20241115,132000,25970800,1411,1410,1411,1410,1537
20241115,131900,23803628,1411,1411,1411,1411,0
20241115,131800,23803628,1411,1411,1411,1411,2
20241115,131700,23800806,1411,1411,1411,1411,2
20241115,131600,23797984,1411,1409,1411,1409,901
20241115,131500,22527577,1400,1400,1400,1400,0
20241115,131400,22527577,1400,1400,1400,1400,0
20241115,131300,22527577,1400,1400,1400,1400,0
20241115,131200,22527577,1400,1400,1400,1400,0
20241115,131100,22527577,1400,1400,1400,1400,0
20241115,131000,22527577,1400,1400,1400,1400,0
20241115,130900,22527577,1400,1400,1400,1400,0
20241115,130800,22527577,1400,1400,1400,1400,0
20241115,130700,22527577,1400,1400,1400,1400,0
20241115,130600,22527577,1400,1400,1400,1400,0
20241115,130500,22527577,1400,1400,1400,1400,0
20241115,130400,22527577,1400,1400,1400,1400,0
20241115,130300,22527577,1400,1400,1400,1400,0
20241115,130200,22527577,1400,1400,1400,1400,0
20241115,130100,22527577,1400,1400,1400,1400,0
20241115,130000,22527577,1400,1400,1400,1400,0
20241115,125900,22527577,1400,1400,1400,1400,0
20241115,125800,22527577,1400,1400,1400,1400,0
20241115,125700,22527577,1400,1400,1400,1400,0
20241115,125600,22527577,1400,1400,1400,1400,0
20241115,125500,22527577,1400,1400,1400,1400,0
20241115,125400,22527577,1400,1400,1400,1400,0
20241115,125300,22527577,1400,1400,1400,1400,0
20241115,125200,22527577,1400,1400,1400,1400,0
20241115,125100,22527577,1400,1400,1400,1400,0
20241115,125000,22527577,1400,1400,1400,1400,0
20241115,124900,22527577,1400,1400,1400,1400,0
20241115,124800,22527577,1400,1400,1400,1400,0
20241115,124700,22527577,1400,1400,1400,1400,0
20241115,124600,22527577,1400,1400,1400,1400,0
20241115,124500,22527577,1400,1400,1400,1400,0
20241115,124400,22527577,1400,1400,1400,1400,0
20241115,124300,22527577,1400,1400,1400,1400,0
20241115,124200,22527577,1400,1400,1400,1400,0
20241115,124100,22527577,1400,1400,1400,1400,0
20241115,124000,22527577,1400,1400,1400,1400,0
20241115,123900,22527577,1400,1400,1400,1400,0
20241115,123800,22527577,1400,1400,1400,1400,14
20241115,123700,22507977,1405,1405,1405,1405,0
20241115,123600,22507977,1405,1405,1405,1405,0
20241115,123500,22507977,1405,1405,1405,1405,0
20241115,123400,22507977,1405,1405,1405,1405,0
20241115,123300,22507977,1405,1405,1405,1405,0
20241115,123200,22507977,1405,1405,1405,1405,0
20241115,123100,22507977,1405,1405,1405,1405,271
20241115,123000,22127222,1405,1405,1405,1405,0
20241115,122900,22127222,1405,1405,1405,1405,0
20241115,122800,22127222,1405,1405,1405,1405,0
20241115,122700,22127222,1405,1405,1405,1405,0
20241115,122600,22127222,1405,1405,1405,1405,0
20241115,122500,22127222,1405,1405,1405,1405,0
20241115,122400,22127222,1405,1405,1405,1405,0
20241115,122300,22127222,1405,1405,1405,1405,0
20241115,122200,22127222,1405,1405,1405,1405,0
20241115,122100,22127222,1405,1406,1406,1405,725
20241115,122000,21108276,1405,1405,1405,1405,0
20241115,121900,21108276,1405,1405,1405,1405,0
20241115,121800,21108276,1405,1405,1405,1405,0
20241115,121700,21108276,1405,1405,1405,1405,0
20241115,121600,21108276,1405,1405,1405,1405,0
20241115,121500,21108276,1405,1405,1405,1405,0
20241115,121400,21108276,1405,1405,1405,1405,0
20241115,121300,21108276,1405,1405,1405,1405,0
20241115,121200,21108276,1405,1405,1405,1405,0
20241115,121100,21108276,1405,1405,1405,1405,0
20241115,121000,21108276,1405,1405,1405,1405,0
20241115,120900,21108276,1405,1405,1405,1405,0
20241115,120800,21108276,1405,1405,1405,1405,0
20241115,120700,21108276,1405,1405,1405,1405,0
20241115,120600,21108276,1405,1405,1405,1405,0
20241115,120500,21108276,1405,1405,1405,1405,0
20241115,120400,21108276,1405,1405,1405,1405,0
20241115,120300,21108276,1405,1405,1405,1405,0
20241115,120200,21108276,1405,1405,1405,1405,0
20241115,120100,21108276,1405,1405,1405,1405,0
20241115,120000,21108276,1405,1405,1405,1405,0
20241115,115900,21108276,1405,1405,1405,1405,0
20241115,115800,21108276,1405,1405,1405,1405,0
20241115,115700,21108276,1405,1405,1405,1405,0
20241115,115600,21108276,1405,1405,1405,1405,0
20241115,115500,21108276,1405,1405,1405,1405,0
20241115,115400,21108276,1405,1405,1405,1405,0
20241115,115300,21108276,1405,1405,1405,1405,0
20241115,115200,21108276,1405,1405,1405,1405,0
20241115,115100,21108276,1405,1405,1405,1405,0
20241115,115000,21108276,1405,1405,1405,1405,0
20241115,114900,21108276,1405,1405,1405,1405,0
20241115,114800,21108276,1405,1405,1405,1405,0
20241115,114700,21108276,1405,1405,1405,1405,0
20241115,114600,21108276,1405,1410,1410,1405,174
20241115,114500,20863306,1410,1410,1410,1410,0
20241115,114400,20863306,1410,1410,1410,1410,0
20241115,114300,20863306,1410,1410,1410,1410,0
20241115,114200,20863306,1410,1410,1410,1410,0
20241115,114100,20863306,1410,1410,1410,1410,0
20241115,114000,20863306,1410,1410,1410,1410,0
20241115,113900,20863306,1410,1410,1410,1410,0
20241115,113800,20863306,1410,1410,1410,1410,0
20241115,113700,20863306,1410,1410,1410,1410,0
20241115,113600,20863306,1410,1410,1410,1410,0
20241115,113500,20863306,1410,1410,1410,1410,0
20241115,113400,20863306,1410,1410,1410,1410,0
20241115,113300,20863306,1410,1410,1410,1410,0
20241115,113200,20863306,1410,1410,1410,1410,0
20241115,113100,20863306,1410,1410,1410,1410,0
20241115,113000,20863306,1410,1410,1410,1410,0
20241115,112900,20863306,1410,1410,1410,1410,0
20241115,112800,20863306,1410,1410,1410,1410,0
20241115,112700,20863306,1410,1410,1410,1410,0
20241115,112600,20863306,1410,1410,1410,1410,0
20241115,112500,20863306,1410,1410,1410,1410,0
20241115,112400,20863306,1410,1410,1410,1410,0
20241115,112300,20863306,1410,1410,1410,1410,0
20241115,112200,20863306,1410,1410,1410,1410,0
20241115,112100,20863306,1410,1410,1410,1410,0
20241115,112000,20863306,1410,1410,1410,1410,0
20241115,111900,20863306,1410,1410,1410,1410,0
20241115,111800,20863306,1410,1410,1410,1410,0
20241115,111700,20863306,1410,1410,1410,1410,0
20241115,111600,20863306,1410,1410,1410,1410,0
20241115,111500,20863306,1410,1410,1410,1410,0
20241115,111400,20863306,1410,1410,1410,1410,0
20241115,111300,20863306,1410,1410,1410,1410,0
20241115,111200,20863306,1410,1410,1410,1410,0
20241115,111100,20863306,1410,1410,1410,1410,0
20241115,111000,20863306,1410,1409,1410,1409,100
20241115,110900,20722356,1411,1411,1411,1411,0
20241115,110800,20722356,1411,1411,1411,1411,0
20241115,110700,20722356,1411,1411,1411,1411,0
20241115,110600,20722356,1411,1411,1411,1411,0
20241115,110500,20722356,1411,1411,1411,1411,0
20241115,110400,20722356,1411,1411,1411,1411,0
20241115,110300,20722356,1411,1411,1411,1411,0
20241115,110200,20722356,1411,1411,1411,1411,0
20241115,110100,20722356,1411,1411,1411,1411,0
20241115,110000,20722356,1411,1411,1411,1411,0
20241115,105900,20722356,1411,1411,1411,1411,0
20241115,105800,20722356,1411,1411,1411,1411,0
20241115,105700,20722356,1411,1411,1411,1411,0
20241115,105600,20722356,1411,1411,1411,1411,1500
20241115,105500,18605856,1390,1390,1390,1390,0
20241115,105400,18605856,1390,1389,1390,1389,62
20241115,105300,18519705,1361,1402,1402,1361,2521
20241115,105200,15025157,1430,1430,1430,1430,0
20241115,105100,15025157,1430,1430,1430,1430,0
20241115,105000,15025157,1430,1430,1430,1430,0
20241115,104900,15025157,1430,1430,1430,1430,0
20241115,104800,15025157,1430,1430,1430,1430,0
20241115,104700,15025157,1430,1430,1430,1430,0
20241115,104600,15025157,1430,1430,1430,1430,0
20241115,104500,15025157,1430,1430,1430,1430,0
20241115,104400,15025157,1430,1430,1430,1430,0
20241115,104300,15025157,1430,1430,1430,1430,0
20241115,104200,15025157,1430,1430,1430,1430,0
20241115,104100,15025157,1430,1430,1430,1430,1
20241115,104000,15023727,1400,1400,1400,1400,0
20241115,103900,15023727,1400,1400,1400,1400,0
20241115,103800,15023727,1400,1400,1400,1400,0
20241115,103700,15023727,1400,1400,1400,1400,244
20241115,103600,14682127,1400,1400,1400,1400,29
20241115,103500,14641527,1400,1400,1400,1400,1200
20241115,103400,12961527,1400,1400,1400,1400,0
20241115,103300,12961527,1400,1413,1413,1400,840
20241115,103200,11782864,1431,1431,1431,1431,0
20241115,103100,11782864,1431,1431,1431,1431,0
20241115,103000,11782864,1431,1431,1431,1431,0
20241115,102900,11782864,1431,1412,1431,1412,1113
20241115,102800,10203357,1402,1402,1402,1402,0
20241115,102700,10203357,1402,1402,1402,1402,0
20241115,102600,10203357,1402,1402,1402,1402,0
20241115,102500,10203357,1402,1402,1402,1402,0
20241115,102400,10203357,1402,1402,1402,1402,70
20241115,102300,10105217,1402,1402,1402,1402,0
20241115,102200,10105217,1402,1402,1402,1402,0
20241115,102100,10105217,1402,1402,1402,1402,0
20241115,102000,10105217,1402,1402,1402,1402,0
20241115,101900,10105217,1402,1402,1402,1402,0
20241115,101800,10105217,1402,1402,1402,1402,0
20241115,101700,10105217,1402,1402,1402,1402,0
20241115,101600,10105217,1402,1402,1402,1402,0
20241115,101500,10105217,1402,1402,1402,1402,0
20241115,101400,10105217,1402,1402,1402,1402,0
20241115,101300,10105217,1402,1402,1402,1402,0
20241115,101200,10105217,1402,1402,1402,1402,0
20241115,101100,10105217,1402,1403,1403,1402,252
20241115,101000,9751912,1402,1402,1402,1402,0
20241115,100900,9751912,1402,1402,1402,1402,0
20241115,100800,9751912,1402,1402,1402,1402,0
20241115,100700,9751912,1402,1402,1402,1402,0
20241115,100600,9751912,1402,1402,1402,1402,1
20241115,100500,9750510,1400,1400,1400,1400,0
20241115,100400,9750510,1400,1400,1400,1400,0
20241115,100300,9750510,1400,1400,1400,1400,0
20241115,100200,9750510,1400,1400,1400,1400,0
20241115,100100,9750510,1400,1400,1400,1400,0
20241115,100000,9750510,1400,1400,1400,1400,0
20241115,095900,9750510,1400,1400,1400,1400,0
20241115,095800,9750510,1400,1400,1400,1400,306
20241115,095700,9322110,1413,1413,1413,1413,0
20241115,095600,9322110,1413,1401,1413,1400,305
20241115,095500,8894887,1400,1400,1400,1400,0
20241115,095400,8894887,1400,1405,1405,1400,304
20241115,095300,8468112,1400,1400,1400,1400,0
20241115,095200,8468112,1400,1400,1400,1400,0
20241115,095100,8468112,1400,1401,1401,1393,882
20241115,095000,7233803,1401,1401,1401,1401,0
20241115,094900,7233803,1401,1401,1401,1401,304
20241115,094800,6807899,1401,1401,1401,1401,0
20241115,094700,6807899,1401,1401,1401,1401,304
20241115,094600,6381995,1401,1401,1401,1401,0
20241115,094500,6381995,1401,1402,1402,1401,304
20241115,094400,5955870,1402,1402,1402,1402,0
20241115,094300,5955870,1402,1404,1404,1402,304
20241115,094200,5529422,1403,1403,1403,1403,0
20241115,094100,5529422,1403,1403,1403,1403,0
20241115,094000,5529422,1403,1403,1403,1403,0
20241115,093900,5529422,1403,1403,1403,1403,0
20241115,093800,5529422,1403,1403,1403,1403,1
20241115,093700,5528019,1402,1402,1402,1402,0
20241115,093600,5528019,1402,1402,1402,1402,0
20241115,093500,5528019,1402,1402,1402,1402,0
20241115,093400,5528019,1402,1402,1402,1402,0
20241115,093300,5528019,1402,1402,1402,1402,0
20241115,093200,5528019,1402,1403,1403,1402,201
20241115,093100,5246207,1402,1402,1402,1402,0
20241115,093000,5246207,1402,1402,1402,1402,197
20241115,092900,4970013,1402,1402,1402,1402,0
20241115,092800,4970013,1402,1404,1404,1402,197
20241115,092700,4693617,1403,1403,1403,1403,0
20241115,092600,4693617,1403,1404,1404,1403,197
20241115,092500,4417216,1403,1403,1403,1403,0
20241115,092400,4417216,1403,1404,1404,1403,197
20241115,092300,4140791,1403,1403,1403,1403,0
20241115,092200,4140791,1403,1404,1404,1403,197
20241115,092100,3864342,1403,1403,1403,1403,0
20241115,092000,3864342,1403,1403,1403,1403,0
20241115,091900,3864342,1403,1403,1403,1403,20
20241115,091800,3836282,1434,1434,1434,1434,0
20241115,091700,3836282,1434,1434,1434,1434,0
20241115,091600,3836282,1434,1434,1434,1434,15
20241115,091500,3814772,1402,1402,1402,1402,0
20241115,091400,3814772,1402,1434,1434,1402,291
20241115,091300,3402118,1435,1435,1435,1435,15
20241115,091200,3380593,1422,1423,1423,1422,277
20241115,091100,2986676,1423,1423,1423,1423,0
20241115,091000,2986676,1423,1423,1423,1423,277
20241115,090900,2592505,1422,1422,1422,1422,0
20241115,090800,2592505,1422,1436,1436,1422,277
20241115,090700,2195653,1445,1445,1445,1445,0
20241115,090600,2195653,1445,1445,1445,1445,0
20241115,090500,2195653,1445,1445,1445,1445,0
20241115,090400,2195653,1445,1445,1445,1445,0
20241115,090300,2195653,1445,1445,1445,1445,0
20241115,090200,2195653,1445,1445,1445,1445,1
20241115,090100,2194208,1436,1436,1436,1436,295
20241115,090000,1770588,1436,1436,1436,1436,1233