KissMeData/115480/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201100,602493702,870,870,870,870,20289
20231115,201000,602493702,870,870,870,870,0
20231115,200900,602493702,870,870,870,870,0
20231115,200800,602493702,870,870,870,870,0
20231115,200700,602493702,870,870,870,870,0
20231115,200600,602493702,870,870,870,870,0
20231115,200500,602493702,870,870,870,870,0
20231115,200400,602493702,870,870,870,870,0
20231115,200300,602493702,870,870,870,870,0
20231115,200200,602493702,870,870,870,870,0
20231115,200100,602493702,870,870,870,870,0
20231115,200000,602493702,870,870,870,870,0
20231115,195900,602493702,870,870,870,870,0
20231115,195800,602493702,870,870,870,870,0
20231115,195700,602493702,870,870,870,870,0
20231115,195600,602493702,870,870,870,870,0
20231115,195500,602493702,870,870,870,870,0
20231115,195400,602493702,870,870,870,870,0
20231115,195300,602493702,870,870,870,870,0
20231115,195200,602493702,870,870,870,870,0
20231115,195100,602493702,870,870,870,870,0
20231115,195000,602493702,870,870,870,870,0
20231115,194900,602493702,870,870,870,870,0
20231115,194800,602493702,870,870,870,870,0
20231115,194700,602493702,870,870,870,870,0
20231115,194600,602493702,870,870,870,870,0
20231115,194500,602493702,870,870,870,870,0
20231115,194400,602493702,870,870,870,870,0
20231115,194300,602493702,870,870,870,870,0
20231115,194200,602493702,870,870,870,870,0
20231115,194100,602493702,870,870,870,870,20289
20231115,194000,602493702,870,870,870,870,0
20231115,193900,602493702,870,870,870,870,0
20231115,193800,602493702,870,870,870,870,0
20231115,193700,602493702,870,870,870,870,0
20231115,193600,602493702,870,870,870,870,0
20231115,193500,602493702,870,870,870,870,0
20231115,193400,602493702,870,870,870,870,0
20231115,193300,602493702,870,870,870,870,0
20231115,193200,602493702,870,870,870,870,0
20231115,193100,602493702,870,870,870,870,0
20231115,193000,602493702,870,870,870,870,0
20231115,192900,602493702,870,870,870,870,0
20231115,192800,602493702,870,870,870,870,0
20231115,192700,602493702,870,870,870,870,0
20231115,192600,602493702,870,870,870,870,0
20231115,192500,602493702,870,870,870,870,0
20231115,192400,602493702,870,870,870,870,0
20231115,192300,602493702,870,870,870,870,0
20231115,192200,602493702,870,870,870,870,0
20231115,192100,602493702,870,870,870,870,0
20231115,192000,602493702,870,870,870,870,0
20231115,191900,602493702,870,870,870,870,0
20231115,191800,602493702,870,870,870,870,0
20231115,191700,602493702,870,870,870,870,0
20231115,191600,602493702,870,870,870,870,0
20231115,191500,602493702,870,870,870,870,0
20231115,191400,602493702,870,870,870,870,0
20231115,191300,602493702,870,870,870,870,0
20231115,191200,602493702,870,870,870,870,0
20231115,191100,602493702,870,870,870,870,20289
20231115,191000,602493702,870,870,870,870,0
20231115,190900,602493702,870,870,870,870,0
20231115,190800,602493702,870,870,870,870,0
20231115,190700,602493702,870,870,870,870,0
20231115,190600,602493702,870,870,870,870,0
20231115,190500,602493702,870,870,870,870,0
20231115,190400,602493702,870,870,870,870,0
20231115,190300,602493702,870,870,870,870,0
20231115,190200,602493702,870,870,870,870,0
20231115,190100,602493702,870,870,870,870,0
20231115,190000,602493702,870,870,870,870,0
20231115,185900,602493702,870,870,870,870,0
20231115,185800,602493702,870,870,870,870,0
20231115,185700,602493702,870,870,870,870,0
20231115,185600,602493702,870,870,870,870,0
20231115,185500,602493702,870,870,870,870,0
20231115,185400,602493702,870,870,870,870,0
20231115,185300,602493702,870,870,870,870,0
20231115,185200,602493702,870,870,870,870,0
20231115,185100,602493702,870,870,870,870,0
20231115,185000,602493702,870,870,870,870,0
20231115,184900,602493702,870,870,870,870,0
20231115,184800,602493702,870,870,870,870,0
20231115,184700,602493702,870,870,870,870,0
20231115,184600,602493702,870,870,870,870,0
20231115,184500,602493702,870,870,870,870,0
20231115,184400,602493702,870,870,870,870,0
20231115,184300,602493702,870,870,870,870,0
20231115,184200,602493702,870,870,870,870,0
20231115,184100,602493702,870,870,870,870,20289
20231115,184000,602493702,870,870,870,870,0
20231115,183900,602493702,870,870,870,870,0
20231115,183800,602493702,870,870,870,870,0
20231115,183700,602493702,870,870,870,870,0
20231115,183600,602493702,870,870,870,870,0
20231115,183500,602493702,870,870,870,870,0
20231115,183400,602493702,870,870,870,870,0
20231115,183300,602493702,870,870,870,870,0
20231115,183200,602493702,870,870,870,870,0
20231115,183100,602493702,870,870,870,870,0
20231115,183000,602493702,870,870,870,870,0
20231115,182900,602493702,870,870,870,870,0
20231115,182800,602493702,870,870,870,870,0
20231115,182700,602493702,870,870,870,870,0
20231115,182600,602493702,870,870,870,870,0
20231115,182500,602493702,870,870,870,870,0
20231115,182400,602493702,870,870,870,870,0
20231115,182300,602493702,870,870,870,870,0
20231115,182200,602493702,870,870,870,870,0
20231115,182100,602493702,870,870,870,870,0
20231115,182000,602493702,870,870,870,870,0
20231115,181900,602493702,870,870,870,870,0
20231115,181800,602493702,870,870,870,870,0
20231115,181700,602493702,870,870,870,870,0
20231115,181600,602493702,870,870,870,870,0
20231115,181500,602493702,870,870,870,870,0
20231115,181400,602493702,870,870,870,870,0
20231115,181300,602493702,870,870,870,870,0
20231115,181200,602493702,870,870,870,870,0
20231115,181100,602493702,870,870,870,870,20289
20231115,181000,602493702,870,870,870,870,0
20231115,180900,602493702,870,870,870,870,0
20231115,180800,602493702,870,870,870,870,0
20231115,180700,602493702,870,870,870,870,0
20231115,180600,602493702,870,870,870,870,0
20231115,180500,602493702,870,870,870,870,0
20231115,180400,602493702,870,870,870,870,0
20231115,180300,602493702,870,870,870,870,0
20231115,180200,602493702,870,870,870,870,0
20231115,180100,602493702,870,870,870,870,0
20231115,180000,602493702,870,870,870,870,0
20231115,175900,602493702,870,870,870,870,0
20231115,175800,602493702,870,870,870,870,0
20231115,175700,602493702,870,870,870,870,0
20231115,175600,602493702,870,870,870,870,0
20231115,175500,602493702,870,870,870,870,0
20231115,175400,602493702,870,870,870,870,0
20231115,175300,602493702,870,870,870,870,0
20231115,175200,602493702,870,870,870,870,0
20231115,175100,602493702,870,870,870,870,0
20231115,175000,602493702,870,870,870,870,0
20231115,174900,602493702,870,870,870,870,0
20231115,174800,602493702,870,870,870,870,0
20231115,174700,602493702,870,870,870,870,0
20231115,174600,602493702,870,870,870,870,0
20231115,174500,602493702,870,870,870,870,0
20231115,174400,602493702,870,870,870,870,0
20231115,174300,602493702,870,870,870,870,0
20231115,174200,602493702,870,870,870,870,0
20231115,174100,602493702,870,870,870,870,20289
20231115,174000,602493702,870,870,870,870,0
20231115,173900,602493702,870,870,870,870,0
20231115,173800,602493702,870,870,870,870,0
20231115,173700,602493702,870,870,870,870,0
20231115,173600,602493702,870,870,870,870,0
20231115,173500,602493702,870,870,870,870,0
20231115,173400,602493702,870,870,870,870,0
20231115,173300,602493702,870,870,870,870,0
20231115,173200,602493702,870,870,870,870,0
20231115,173100,602493702,870,870,870,870,0
20231115,173000,602493702,870,870,870,870,0
20231115,172900,602493702,870,870,870,870,0
20231115,172800,602493702,870,870,870,870,0
20231115,172700,602493702,870,870,870,870,0
20231115,172600,602493702,870,870,870,870,0
20231115,172500,602493702,870,870,870,870,0
20231115,172400,602493702,870,870,870,870,0
20231115,172300,602493702,870,870,870,870,0
20231115,172200,602493702,870,870,870,870,0
20231115,172100,602493702,870,870,870,870,0
20231115,172000,602493702,870,870,870,870,0
20231115,171900,602493702,870,870,870,870,0
20231115,171800,602493702,870,870,870,870,0
20231115,171700,602493702,870,870,870,870,0
20231115,171600,602493702,870,870,870,870,0
20231115,171500,602493702,870,870,870,870,0
20231115,171400,602493702,870,870,870,870,0
20231115,171300,602493702,870,870,870,870,0
20231115,171200,602493702,870,870,870,870,0
20231115,171100,602493702,870,870,870,870,20289
20231115,171000,602493702,870,870,870,870,0
20231115,170900,602493702,870,870,870,870,0
20231115,170800,602493702,870,870,870,870,0
20231115,170700,602493702,870,870,870,870,0
20231115,170600,602493702,870,870,870,870,0
20231115,170500,602493702,870,870,870,870,0
20231115,170400,602493702,870,870,870,870,0
20231115,170300,602493702,870,870,870,870,0
20231115,170200,602493702,870,870,870,870,0
20231115,170100,602493702,870,870,870,870,0
20231115,170000,602493702,870,870,870,870,0
20231115,165900,602493702,870,870,870,870,0
20231115,165800,602493702,870,870,870,870,0
20231115,165700,602493702,870,870,870,870,0
20231115,165600,602493702,870,870,870,870,0
20231115,165500,602493702,870,870,870,870,0
20231115,165400,602493702,870,870,870,870,0
20231115,165300,602493702,870,870,870,870,0
20231115,165200,602493702,870,870,870,870,0
20231115,165100,602493702,870,870,870,870,0
20231115,165000,602493702,870,870,870,870,0
20231115,164900,602493702,870,870,870,870,0
20231115,164800,602493702,870,870,870,870,0
20231115,164700,602493702,870,870,870,870,0
20231115,164600,602493702,870,870,870,870,0
20231115,164500,602493702,870,870,870,870,0
20231115,164400,602493702,870,870,870,870,0
20231115,164300,602493702,870,870,870,870,0
20231115,164200,602493702,870,870,870,870,0
20231115,164100,602493702,870,870,870,870,20289
20231115,164000,602493702,870,870,870,870,0
20231115,163900,602493702,870,870,870,870,0
20231115,163800,602493702,870,870,870,870,0
20231115,163700,602493702,870,870,870,870,0
20231115,163600,602493702,870,870,870,870,0
20231115,163500,602493702,870,870,870,870,0
20231115,163400,602493702,870,870,870,870,0
20231115,163300,602493702,870,870,870,870,0
20231115,163200,602493702,870,870,870,870,0
20231115,163100,602493702,870,870,870,870,0
20231115,163000,602493702,870,870,870,870,0
20231115,162900,602493702,870,870,870,870,0
20231115,162800,602493702,870,870,870,870,0
20231115,162700,602493702,870,870,870,870,0
20231115,162600,602493702,870,870,870,870,0
20231115,162500,602493702,870,870,870,870,0
20231115,162400,602493702,870,870,870,870,0
20231115,162300,602493702,870,870,870,870,0
20231115,162200,602493702,870,870,870,870,0
20231115,162100,602493702,870,870,870,870,0
20231115,162000,602493702,870,870,870,870,0
20231115,161900,602493702,870,870,870,870,0
20231115,161800,602493702,870,870,870,870,0
20231115,161700,602493702,870,870,870,870,0
20231115,161600,602493702,870,870,870,870,0
20231115,161500,602493702,870,870,870,870,0
20231115,161400,602493702,870,870,870,870,0
20231115,161300,602493702,870,870,870,870,0
20231115,161200,602493702,870,870,870,870,0
20231115,161100,602493702,870,870,870,870,20289
20231115,161000,602493702,870,870,870,870,0
20231115,160900,602493702,870,870,870,870,0
20231115,160800,602493702,870,870,870,870,0
20231115,160700,602493702,870,870,870,870,0
20231115,160600,602493702,870,870,870,870,0
20231115,160500,602493702,870,870,870,870,0
20231115,160400,602493702,870,870,870,870,0
20231115,160300,602493702,870,870,870,870,0
20231115,160200,602493702,870,870,870,870,0
20231115,160100,602493702,870,870,870,870,0
20231115,160000,602493702,870,870,870,870,0
20231115,155900,602493702,870,870,870,870,0
20231115,155800,602493702,870,870,870,870,0
20231115,155700,602493702,870,870,870,870,0
20231115,155600,602493702,870,870,870,870,0
20231115,155500,602493702,870,870,870,870,0
20231115,155400,602493702,870,870,870,870,0
20231115,155300,602493702,870,870,870,870,0
20231115,155200,602493702,870,870,870,870,0
20231115,155100,602493702,870,870,870,870,0
20231115,155000,602493702,870,870,870,870,0
20231115,154900,602493702,870,870,870,870,0
20231115,154800,602493702,870,870,870,870,0
20231115,154700,602493702,870,870,870,870,0
20231115,154600,602493702,870,870,870,870,0
20231115,154500,602493702,870,870,870,870,0
20231115,154400,602493702,870,870,870,870,0
20231115,154300,602493702,870,870,870,870,0
20231115,154200,602493702,870,870,870,870,0
20231115,154100,602493702,870,870,870,870,20289
20231115,154000,602493702,870,870,870,870,0
20231115,153900,602493702,870,870,870,870,0
20231115,153800,602493702,870,870,870,870,0
20231115,153700,602493702,870,870,870,870,0
20231115,153600,602493702,870,870,870,870,0
20231115,153500,602493702,870,870,870,870,0
20231115,153400,602493702,870,870,870,870,0
20231115,153300,602493702,870,870,870,870,0
20231115,153200,602493702,870,870,870,870,0
20231115,153100,602493702,870,870,870,870,0
20231115,153000,602493702,870,870,870,870,20289
20231115,152900,584842272,865,865,865,865,0
20231115,152800,584842272,865,865,865,865,0
20231115,152700,584842272,865,865,865,865,0
20231115,152600,584842272,865,865,865,865,0
20231115,152500,584842272,865,865,865,865,0
20231115,152400,584842272,865,865,865,865,0
20231115,152300,584842272,865,865,865,865,0
20231115,152200,584842272,865,865,865,865,0
20231115,152100,584842272,865,865,865,865,0
20231115,152000,584842272,865,865,865,865,0
20231115,151900,584842272,865,868,869,865,3361
20231115,151800,581933482,869,870,870,869,272
20231115,151700,581696864,870,870,870,870,20
20231115,151600,581679464,871,870,871,862,5203
20231115,151500,577183290,871,871,871,871,0
20231115,151400,577183290,871,871,871,871,0
20231115,151300,577183290,871,871,871,871,0
20231115,151200,577183290,871,871,871,871,0
20231115,151100,577183290,871,870,871,870,4973
20231115,151000,572856779,870,868,870,868,551
20231115,150900,572378323,870,869,870,869,500
20231115,150800,571943334,870,869,870,869,1776
20231115,150700,570398431,869,868,869,868,3101
20231115,150600,567703762,868,867,870,867,331
20231115,150500,567416578,865,864,865,864,467
20231115,150400,567012928,867,867,867,867,0
20231115,150300,567012928,867,862,867,862,750
20231115,150200,566366416,862,862,863,856,3684
20231115,150100,563199237,862,862,862,861,233
20231115,150000,562998405,863,867,867,863,9230
20231115,145900,555032639,867,867,867,867,0
20231115,145800,555032639,867,866,867,863,1001
20231115,145700,554167406,868,867,868,867,101
20231115,145600,554079812,867,867,867,867,19
20231115,145500,554063339,868,868,868,868,0
20231115,145400,554063339,868,868,868,868,0
20231115,145300,554063339,868,868,868,868,0
20231115,145200,554063339,868,868,868,868,1000
20231115,145100,553195339,868,868,868,868,1
20231115,145000,553194471,863,866,866,863,1031
20231115,144900,552304149,870,868,870,868,27
20231115,144800,552280706,869,868,870,868,584
20231115,144700,551772916,868,868,868,868,0
20231115,144600,551772916,868,868,868,868,0
20231115,144500,551772916,868,868,868,868,35
20231115,144400,551742536,871,871,871,871,0
20231115,144300,551742536,871,871,871,871,0
20231115,144200,551742536,871,869,871,869,2800
20231115,144100,549308520,869,869,869,869,1
20231115,144000,549307651,864,869,869,864,2002
20231115,143900,547575511,869,869,869,869,0
20231115,143800,547575511,869,868,869,868,8
20231115,143700,547568566,868,869,869,868,43
20231115,143600,547531237,869,869,869,869,2
20231115,143500,547529499,869,869,869,869,0
20231115,143400,547529499,869,869,869,869,0
20231115,143300,547529499,869,869,869,869,11
20231115,143200,547519940,869,869,869,869,109
20231115,143100,547425219,869,869,869,869,230
20231115,143000,547225349,869,869,869,869,0
20231115,142900,547225349,869,869,869,869,0
20231115,142800,547225349,869,869,869,869,20
20231115,142700,547207969,869,869,869,869,0
20231115,142600,547207969,869,869,869,869,7
20231115,142500,547201886,869,869,869,869,1253
20231115,142400,546113029,869,868,869,868,263
20231115,142300,545884744,868,868,868,868,288
20231115,142200,545634760,868,864,868,864,4270
20231115,142100,541939219,864,862,864,860,2235
20231115,142000,540010993,863,860,863,860,8486
20231115,141900,532709618,860,860,860,860,2751
20231115,141800,530343758,860,860,860,860,1151
20231115,141700,529353898,860,859,860,859,1063
20231115,141600,528440780,859,859,859,859,2037
20231115,141500,526690997,859,860,860,859,147
20231115,141400,526564712,862,861,862,861,383
20231115,141300,526234948,862,862,862,861,331
20231115,141200,525949796,861,859,862,859,2983
20231115,141100,523387153,859,858,859,856,15330
20231115,141000,510220872,859,863,863,850,44699
20231115,140900,472145411,863,856,864,855,23710
20231115,140800,451804228,856,868,869,855,57315
20231115,140700,402503285,868,864,868,864,7461
20231115,140600,396050820,862,870,874,862,44149
20231115,140500,357914069,870,871,871,870,4780
20231115,140400,353755449,874,870,874,869,10052
20231115,140300,345010251,874,872,874,870,10216
20231115,140200,336117285,872,872,874,872,391
20231115,140100,335776330,870,874,877,870,10022
20231115,140000,327050816,875,877,878,874,527
20231115,135900,326589263,878,878,878,877,28
20231115,135800,326564680,880,878,880,878,4
20231115,135700,326561166,880,878,880,878,82
20231115,135600,326489008,880,880,880,880,0
20231115,135500,326489008,880,880,880,880,40
20231115,135400,326453808,880,880,880,880,0
20231115,135300,326453808,880,878,880,876,507
20231115,135200,326009646,880,878,880,878,16
20231115,135100,325995596,878,878,878,878,14
20231115,135000,325983304,880,877,880,877,395
20231115,134900,325636886,880,880,880,880,0
20231115,134800,325636886,880,880,880,880,0
20231115,134700,325636886,880,880,880,880,0
20231115,134600,325636886,880,880,880,880,0
20231115,134500,325636886,880,880,880,880,0
20231115,134400,325636886,880,880,880,880,1
20231115,134300,325636006,876,877,877,876,593
20231115,134200,325116498,880,884,884,874,2288
20231115,134100,323112505,883,883,883,883,12
20231115,134000,323101909,883,883,883,883,0
20231115,133900,323101909,883,884,884,883,601
20231115,133800,322570633,884,885,885,884,320
20231115,133700,322287733,887,887,887,887,0
20231115,133600,322287733,887,887,887,887,0
20231115,133500,322287733,887,887,887,887,0
20231115,133400,322287733,887,887,887,887,0
20231115,133300,322287733,887,887,887,887,1
20231115,133200,322286846,885,887,887,885,333
20231115,133100,321991515,885,885,885,885,20
20231115,133000,321973815,887,887,887,887,0
20231115,132900,321973815,887,887,887,887,0
20231115,132800,321973815,887,887,887,887,0
20231115,132700,321973815,887,887,887,887,0
20231115,132600,321973815,887,887,887,887,0
20231115,132500,321973815,887,887,887,887,0
20231115,132400,321973815,887,887,887,887,0
20231115,132300,321973815,887,886,887,886,200
20231115,132200,321796614,886,886,886,886,20
20231115,132100,321778894,886,886,886,886,0
20231115,132000,321778894,886,881,886,881,330
20231115,131900,321488108,881,881,881,881,1
20231115,131800,321487227,872,881,881,872,2096
20231115,131700,319648861,884,884,884,884,400
20231115,131600,319295261,885,885,885,885,0
20231115,131500,319295261,885,885,885,885,200
20231115,131400,319118261,885,885,885,885,500
20231115,131300,318675761,885,885,885,885,0
20231115,131200,318675761,885,885,885,885,0
20231115,131100,318675761,885,881,885,881,294
20231115,131000,318416741,881,881,881,881,100
20231115,130900,318328641,881,881,881,881,0
20231115,130800,318328641,881,879,881,879,9
20231115,130700,318320725,881,880,881,880,62
20231115,130600,318266163,880,880,880,880,20
20231115,130500,318248563,881,881,881,881,50
20231115,130400,318204513,881,881,881,881,100
20231115,130300,318116413,881,877,881,877,3239
20231115,130200,315273355,877,877,877,877,0
20231115,130100,315273355,877,876,877,876,61
20231115,130000,315219918,876,876,876,876,158
20231115,125900,315081510,876,876,876,876,0
20231115,125800,315081510,876,875,876,875,69
20231115,125700,315021134,876,876,876,876,0
20231115,125600,315021134,876,873,876,873,2
20231115,125500,315019385,877,877,877,877,1
20231115,125400,315018508,870,878,878,870,10001
20231115,125300,306315308,872,877,877,872,10000
20231115,125200,297580855,878,878,878,878,0
20231115,125100,297580855,878,878,878,878,20
20231115,125000,297563295,879,879,879,879,0
20231115,124900,297563295,879,879,879,879,100
20231115,124800,297475395,879,876,879,876,246
20231115,124700,297259566,876,876,876,876,1
20231115,124600,297258690,874,871,876,870,10017
20231115,124500,288538100,876,870,878,870,6107
20231115,124400,283210873,870,888,888,870,35668
20231115,124300,251975009,889,889,889,889,0
20231115,124200,251975009,889,889,889,889,0
20231115,124100,251975009,889,889,889,889,20
20231115,124000,251957229,889,889,889,889,0
20231115,123900,251957229,889,889,889,889,0
20231115,123800,251957229,889,889,889,889,0
20231115,123700,251957229,889,889,889,889,0
20231115,123600,251957229,889,889,889,889,20
20231115,123500,251939449,889,889,889,889,1
20231115,123400,251938560,889,889,889,889,0
20231115,123300,251938560,889,889,889,889,0
20231115,123200,251938560,889,889,889,889,20
20231115,123100,251920780,889,889,889,889,0
20231115,123000,251920780,889,888,889,888,4
20231115,122900,251917227,889,888,889,888,11
20231115,122800,251907458,890,888,890,888,69
20231115,122700,251846106,888,888,889,888,208
20231115,122600,251661202,889,888,889,888,33
20231115,122500,251631897,889,888,889,888,2
20231115,122400,251630120,889,888,889,888,29
20231115,122300,251604346,888,888,888,888,0
20231115,122200,251604346,888,888,888,888,176
20231115,122100,251448058,889,888,889,888,5
20231115,122000,251443617,889,888,889,888,64
20231115,121900,251386784,889,888,889,888,51
20231115,121800,251341495,888,889,889,888,1308
20231115,121700,250178730,889,889,890,889,74
20231115,121600,250112873,890,889,890,889,24
20231115,121500,250091517,889,889,889,889,4
20231115,121400,250087961,889,889,889,889,104
20231115,121300,249995505,890,889,890,889,3
20231115,121200,249992837,889,890,890,889,22
20231115,121100,249973259,890,889,890,889,37
20231115,121000,249940365,889,889,889,889,0
20231115,120900,249940365,889,889,889,889,0
20231115,120800,249940365,889,889,889,889,20
20231115,120700,249922585,889,889,889,889,0
20231115,120600,249922585,889,889,889,889,54
20231115,120500,249874579,890,890,890,890,0
20231115,120400,249874579,890,890,890,890,0
20231115,120300,249874579,890,890,890,890,0
20231115,120200,249874579,890,890,890,890,0
20231115,120100,249874579,890,890,890,890,1
20231115,120000,249873689,889,889,889,889,0
20231115,115900,249873689,889,889,889,889,20
20231115,115800,249855909,890,889,890,889,7
20231115,115700,249849685,889,889,889,889,1191
20231115,115600,248790886,889,889,889,889,0
20231115,115500,248790886,889,889,889,889,0
20231115,115400,248790886,889,889,889,889,60
20231115,115300,248737546,890,890,890,890,0
20231115,115200,248737546,890,890,890,890,0
20231115,115100,248737546,890,890,890,890,0
20231115,115000,248737546,890,890,890,890,0
20231115,114900,248737546,890,890,890,890,0
20231115,114800,248737546,890,890,890,890,0
20231115,114700,248737546,890,890,890,890,1
20231115,114600,248736656,887,887,887,887,0
20231115,114500,248736656,887,889,889,887,11
20231115,114400,248726891,891,891,891,891,0
20231115,114300,248726891,891,891,891,891,0
20231115,114200,248726891,891,891,891,891,0
20231115,114100,248726891,891,891,891,891,0
20231115,114000,248726891,891,890,891,890,21
20231115,113900,248708200,891,891,891,891,100
20231115,113800,248619100,891,891,891,891,0
20231115,113700,248619100,891,891,891,891,0
20231115,113600,248619100,891,891,891,891,0
20231115,113500,248619100,891,891,891,891,18
20231115,113400,248603062,891,892,892,891,8
20231115,113300,248595932,892,887,892,887,4425
20231115,113200,244666525,888,888,888,884,511
20231115,113100,244213744,887,885,887,885,1789
20231115,113000,242628698,885,885,885,885,1
20231115,112900,242627813,886,886,886,886,0
20231115,112800,242627813,886,886,886,886,0
20231115,112700,242627813,886,886,886,886,0
20231115,112600,242627813,886,886,886,886,8
20231115,112500,242620725,886,886,886,886,0
20231115,112400,242620725,886,886,886,886,0
20231115,112300,242620725,886,886,886,886,0
20231115,112200,242620725,886,886,886,886,50
20231115,112100,242576425,886,886,886,886,0
20231115,112000,242576425,886,886,886,886,0
20231115,111900,242576425,886,886,886,886,0
20231115,111800,242576425,886,884,886,884,151
20231115,111700,242442939,884,884,884,884,479
20231115,111600,242019503,886,886,886,886,3
20231115,111500,242016845,886,884,886,884,3000
20231115,111400,239362105,884,884,884,883,505
20231115,111300,238915689,884,884,884,884,0
20231115,111200,238915689,884,884,884,884,0
20231115,111100,238915689,884,883,884,883,2
20231115,111000,238913922,882,882,882,882,12
20231115,110900,238903338,884,882,884,882,2
20231115,110800,238901572,884,884,884,884,0
20231115,110700,238901572,884,884,884,884,22
20231115,110600,238882124,884,884,884,884,457
20231115,110500,238478136,884,884,884,884,0
20231115,110400,238478136,884,884,884,884,0
20231115,110300,238478136,884,884,884,884,38
20231115,110200,238444544,884,884,884,884,0
20231115,110100,238444544,884,884,884,884,30
20231115,110000,238418024,884,884,884,884,300
20231115,105900,238152824,884,884,884,884,1
20231115,105800,238151940,883,883,883,883,2
20231115,105700,238150174,884,884,884,884,0
20231115,105600,238150174,884,884,884,884,0
20231115,105500,238150174,884,884,884,884,0
20231115,105400,238150174,884,884,884,884,9
20231115,105300,238142218,884,884,884,884,0
20231115,105200,238142218,884,883,884,883,7
20231115,105100,238136032,884,884,884,884,0
20231115,105000,238136032,884,881,884,881,53
20231115,104900,238089334,884,882,884,881,53
20231115,104800,238042613,884,884,884,884,0
20231115,104700,238042613,884,884,884,884,0
20231115,104600,238042613,884,883,884,883,91
20231115,104500,237962259,883,884,884,882,502
20231115,104400,237519492,883,883,883,883,1998
20231115,104300,235755258,883,883,883,883,10
20231115,104200,235746428,883,883,883,883,60
20231115,104100,235693448,883,883,883,883,0
20231115,104000,235693448,883,880,883,880,593
20231115,103900,235171600,883,882,883,880,1176
20231115,103800,234136639,882,882,882,880,107
20231115,103700,234042465,883,883,883,883,0
20231115,103600,234042465,883,883,883,883,280
20231115,103500,233795225,883,880,883,879,1001
20231115,103400,232915322,884,884,884,884,0
20231115,103300,232915322,884,884,884,884,1
20231115,103200,232914438,878,882,882,878,1137
20231115,103100,231915499,884,884,884,884,0
20231115,103000,231915499,884,881,884,881,151
20231115,102900,231782465,884,884,884,884,902
20231115,102800,230985097,884,881,884,881,1137
20231115,102700,229983395,884,881,884,881,201
20231115,102600,229806311,884,884,884,884,5
20231115,102500,229801891,884,883,884,880,10001
20231115,102400,221000620,884,883,884,882,179
20231115,102300,220842577,883,884,884,883,70
20231115,102200,220780747,884,886,886,876,15657
20231115,102100,207050106,880,885,885,880,4020
20231115,102000,203512339,887,887,887,887,1
20231115,101900,203511452,879,880,880,879,1140
20231115,101800,202509272,887,887,887,887,0
20231115,101700,202509272,887,887,887,887,0
20231115,101600,202509272,887,886,887,886,7
20231115,101500,202503069,886,889,889,880,20726
20231115,101400,184246274,889,888,889,888,12
20231115,101300,184235616,886,888,889,886,190
20231115,101200,184066985,889,888,889,888,73
20231115,101100,184002160,888,889,889,887,351
20231115,101000,183690202,889,889,889,889,10000
20231115,100900,174800202,893,893,893,893,0
20231115,100800,174800202,893,890,893,890,48
20231115,100700,174757393,889,889,889,889,304
20231115,100600,174487137,890,889,890,889,47
20231115,100500,174445352,890,889,890,889,1250
20231115,100400,173333039,889,889,889,889,2
20231115,100300,173331261,889,887,889,887,1300
20231115,100200,172175571,888,888,888,888,1000
20231115,100100,171287571,888,886,888,886,3002
20231115,100000,168623177,880,883,883,880,13700
20231115,095900,156563072,891,891,891,891,0
20231115,095800,156563072,891,891,891,891,0
20231115,095700,156563072,891,881,891,880,6077
20231115,095600,151213101,882,886,886,881,17240
20231115,095500,136003581,892,892,892,892,211
20231115,095400,135815369,891,891,891,891,0
20231115,095300,135815369,891,888,891,886,2278
20231115,095200,133795054,883,886,890,882,30556
20231115,095100,106804067,885,889,889,884,5001
20231115,095000,102378533,896,895,899,889,15005
20231115,094900,88996843,901,899,901,895,5001
20231115,094800,84512308,901,901,901,901,0
20231115,094700,84512308,901,898,901,898,3001
20231115,094600,81817407,903,902,903,902,5
20231115,094500,81812896,903,902,903,902,6
20231115,094400,81807483,903,903,903,903,110
20231115,094300,81708153,903,903,903,903,0
20231115,094200,81708153,903,902,903,902,67
20231115,094100,81647718,903,902,903,902,231
20231115,094000,81439255,902,901,903,899,2689
20231115,093900,79017826,901,900,901,900,1435
20231115,093800,77726324,900,900,900,900,1
20231115,093700,77725424,901,900,901,900,1208
20231115,093600,76638223,900,900,900,900,1
20231115,093500,76637323,900,897,900,895,5373
20231115,093400,71819904,900,899,900,898,1765
20231115,093300,70234820,902,902,902,902,2
20231115,093200,70233016,902,899,902,899,69
20231115,093100,70170958,902,902,902,902,8
20231115,093000,70163742,902,900,902,900,1115
20231115,092900,69160234,900,901,902,900,5690
20231115,092800,64033837,902,902,902,902,1
20231115,092700,64032935,901,901,902,901,789
20231115,092600,63321745,902,902,902,902,0
20231115,092500,63321745,902,901,902,901,2035
20231115,092400,61488209,901,903,903,901,230
20231115,092300,61280774,903,902,903,902,162
20231115,092200,61134649,902,901,902,900,1264
20231115,092100,59996986,901,903,903,901,132
20231115,092000,59877792,905,905,905,905,110
20231115,091900,59778242,903,909,912,903,1850
20231115,091800,58096087,909,903,912,903,3653
20231115,091700,54776373,905,899,905,899,6392
20231115,091600,49021988,900,896,900,896,6437
20231115,091500,43240623,898,898,898,898,150
20231115,091400,43105923,898,898,898,898,200
20231115,091300,42926323,898,896,898,896,629
20231115,091200,42362735,898,896,898,896,103
20231115,091100,42270443,898,896,898,896,199
20231115,091000,42092137,896,897,897,896,2
20231115,090900,42090344,899,898,899,898,11
20231115,090800,42080465,899,898,899,898,877
20231115,090700,41292896,898,894,898,894,582
20231115,090600,40772481,893,891,893,891,9555
20231115,090500,32244174,891,891,891,891,445
20231115,090400,31847679,893,893,893,893,2
20231115,090300,31845893,893,889,893,889,1556
20231115,090200,30459417,889,893,893,889,11921
20231115,090100,19843365,893,895,896,893,4174
20231115,090000,16112955,905,892,905,892,18063