KissMeData/133820/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201900,162696726,1010,1010,1010,1010,2791
20241115,201800,162696726,1010,1010,1010,1010,0
20241115,201700,162696726,1010,1010,1010,1010,0
20241115,201600,162696726,1010,1010,1010,1010,0
20241115,201500,162696726,1010,1010,1010,1010,0
20241115,201400,162696726,1010,1010,1010,1010,0
20241115,201300,162696726,1010,1010,1010,1010,0
20241115,201200,162696726,1010,1010,1010,1010,0
20241115,201100,162696726,1010,1010,1010,1010,0
20241115,201000,162696726,1010,1010,1010,1010,0
20241115,200900,162696726,1010,1010,1010,1010,0
20241115,200800,162696726,1010,1010,1010,1010,0
20241115,200700,162696726,1010,1010,1010,1010,0
20241115,200600,162696726,1010,1010,1010,1010,0
20241115,200500,162696726,1010,1010,1010,1010,0
20241115,200400,162696726,1010,1010,1010,1010,0
20241115,200300,162696726,1010,1010,1010,1010,0
20241115,200200,162696726,1010,1010,1010,1010,0
20241115,200100,162696726,1010,1010,1010,1010,0
20241115,200000,162696726,1010,1010,1010,1010,0
20241115,195900,162696726,1010,1010,1010,1010,0
20241115,195800,162696726,1010,1010,1010,1010,0
20241115,195700,162696726,1010,1010,1010,1010,0
20241115,195600,162696726,1010,1010,1010,1010,0
20241115,195500,162696726,1010,1010,1010,1010,0
20241115,195400,162696726,1010,1010,1010,1010,0
20241115,195300,162696726,1010,1010,1010,1010,0
20241115,195200,162696726,1010,1010,1010,1010,0
20241115,195100,162696726,1010,1010,1010,1010,0
20241115,195000,162696726,1010,1010,1010,1010,0
20241115,194900,162696726,1010,1010,1010,1010,2791
20241115,194800,162696726,1010,1010,1010,1010,0
20241115,194700,162696726,1010,1010,1010,1010,0
20241115,194600,162696726,1010,1010,1010,1010,0
20241115,194500,162696726,1010,1010,1010,1010,0
20241115,194400,162696726,1010,1010,1010,1010,0
20241115,194300,162696726,1010,1010,1010,1010,0
20241115,194200,162696726,1010,1010,1010,1010,0
20241115,194100,162696726,1010,1010,1010,1010,0
20241115,194000,162696726,1010,1010,1010,1010,0
20241115,193900,162696726,1010,1010,1010,1010,0
20241115,193800,162696726,1010,1010,1010,1010,0
20241115,193700,162696726,1010,1010,1010,1010,0
20241115,193600,162696726,1010,1010,1010,1010,0
20241115,193500,162696726,1010,1010,1010,1010,0
20241115,193400,162696726,1010,1010,1010,1010,0
20241115,193300,162696726,1010,1010,1010,1010,0
20241115,193200,162696726,1010,1010,1010,1010,0
20241115,193100,162696726,1010,1010,1010,1010,0
20241115,193000,162696726,1010,1010,1010,1010,0
20241115,192900,162696726,1010,1010,1010,1010,0
20241115,192800,162696726,1010,1010,1010,1010,0
20241115,192700,162696726,1010,1010,1010,1010,0
20241115,192600,162696726,1010,1010,1010,1010,0
20241115,192500,162696726,1010,1010,1010,1010,0
20241115,192400,162696726,1010,1010,1010,1010,0
20241115,192300,162696726,1010,1010,1010,1010,0
20241115,192200,162696726,1010,1010,1010,1010,0
20241115,192100,162696726,1010,1010,1010,1010,0
20241115,192000,162696726,1010,1010,1010,1010,0
20241115,191900,162696726,1010,1010,1010,1010,2791
20241115,191800,162696726,1010,1010,1010,1010,0
20241115,191700,162696726,1010,1010,1010,1010,0
20241115,191600,162696726,1010,1010,1010,1010,0
20241115,191500,162696726,1010,1010,1010,1010,0
20241115,191400,162696726,1010,1010,1010,1010,0
20241115,191300,162696726,1010,1010,1010,1010,0
20241115,191200,162696726,1010,1010,1010,1010,0
20241115,191100,162696726,1010,1010,1010,1010,0
20241115,191000,162696726,1010,1010,1010,1010,0
20241115,190900,162696726,1010,1010,1010,1010,0
20241115,190800,162696726,1010,1010,1010,1010,0
20241115,190700,162696726,1010,1010,1010,1010,0
20241115,190600,162696726,1010,1010,1010,1010,0
20241115,190500,162696726,1010,1010,1010,1010,0
20241115,190400,162696726,1010,1010,1010,1010,0
20241115,190300,162696726,1010,1010,1010,1010,0
20241115,190200,162696726,1010,1010,1010,1010,0
20241115,190100,162696726,1010,1010,1010,1010,0
20241115,190000,162696726,1010,1010,1010,1010,0
20241115,185900,162696726,1010,1010,1010,1010,0
20241115,185800,162696726,1010,1010,1010,1010,0
20241115,185700,162696726,1010,1010,1010,1010,0
20241115,185600,162696726,1010,1010,1010,1010,0
20241115,185500,162696726,1010,1010,1010,1010,0
20241115,185400,162696726,1010,1010,1010,1010,0
20241115,185300,162696726,1010,1010,1010,1010,0
20241115,185200,162696726,1010,1010,1010,1010,0
20241115,185100,162696726,1010,1010,1010,1010,0
20241115,185000,162696726,1010,1010,1010,1010,0
20241115,184900,162696726,1010,1010,1010,1010,2791
20241115,184800,162696726,1010,1010,1010,1010,0
20241115,184700,162696726,1010,1010,1010,1010,0
20241115,184600,162696726,1010,1010,1010,1010,0
20241115,184500,162696726,1010,1010,1010,1010,0
20241115,184400,162696726,1010,1010,1010,1010,0
20241115,184300,162696726,1010,1010,1010,1010,0
20241115,184200,162696726,1010,1010,1010,1010,0
20241115,184100,162696726,1010,1010,1010,1010,0
20241115,184000,162696726,1010,1010,1010,1010,0
20241115,183900,162696726,1010,1010,1010,1010,0
20241115,183800,162696726,1010,1010,1010,1010,0
20241115,183700,162696726,1010,1010,1010,1010,0
20241115,183600,162696726,1010,1010,1010,1010,0
20241115,183500,162696726,1010,1010,1010,1010,0
20241115,183400,162696726,1010,1010,1010,1010,0
20241115,183300,162696726,1010,1010,1010,1010,0
20241115,183200,162696726,1010,1010,1010,1010,0
20241115,183100,162696726,1010,1010,1010,1010,0
20241115,183000,162696726,1010,1010,1010,1010,0
20241115,182900,162696726,1010,1010,1010,1010,0
20241115,182800,162696726,1010,1010,1010,1010,0
20241115,182700,162696726,1010,1010,1010,1010,0
20241115,182600,162696726,1010,1010,1010,1010,0
20241115,182500,162696726,1010,1010,1010,1010,0
20241115,182400,162696726,1010,1010,1010,1010,0
20241115,182300,162696726,1010,1010,1010,1010,0
20241115,182200,162696726,1010,1010,1010,1010,0
20241115,182100,162696726,1010,1010,1010,1010,0
20241115,182000,162696726,1010,1010,1010,1010,0
20241115,181900,162696726,1010,1010,1010,1010,2791
20241115,181800,162696726,1010,1010,1010,1010,0
20241115,181700,162696726,1010,1010,1010,1010,0
20241115,181600,162696726,1010,1010,1010,1010,0
20241115,181500,162696726,1010,1010,1010,1010,0
20241115,181400,162696726,1010,1010,1010,1010,0
20241115,181300,162696726,1010,1010,1010,1010,0
20241115,181200,162696726,1010,1010,1010,1010,0
20241115,181100,162696726,1010,1010,1010,1010,0
20241115,181000,162696726,1010,1010,1010,1010,0
20241115,180900,162696726,1010,1010,1010,1010,0
20241115,180800,162696726,1010,1010,1010,1010,0
20241115,180700,162696726,1010,1010,1010,1010,0
20241115,180600,162696726,1010,1010,1010,1010,0
20241115,180500,162696726,1010,1010,1010,1010,0
20241115,180400,162696726,1010,1010,1010,1010,0
20241115,180300,162696726,1010,1010,1010,1010,0
20241115,180200,162696726,1010,1010,1010,1010,0
20241115,180100,162696726,1010,1010,1010,1010,0
20241115,180000,162696726,1010,1010,1010,1010,0
20241115,175900,162696726,1010,1010,1010,1010,0
20241115,175800,162696726,1010,1010,1010,1010,0
20241115,175700,162696726,1010,1010,1010,1010,0
20241115,175600,162696726,1010,1010,1010,1010,0
20241115,175500,162696726,1010,1010,1010,1010,0
20241115,175400,162696726,1010,1010,1010,1010,0
20241115,175300,162696726,1010,1010,1010,1010,0
20241115,175200,162696726,1010,1010,1010,1010,0
20241115,175100,162696726,1010,1010,1010,1010,0
20241115,175000,162696726,1010,1010,1010,1010,0
20241115,174900,162696726,1010,1010,1010,1010,2791
20241115,174800,162696726,1010,1010,1010,1010,0
20241115,174700,162696726,1010,1010,1010,1010,0
20241115,174600,162696726,1010,1010,1010,1010,0
20241115,174500,162696726,1010,1010,1010,1010,0
20241115,174400,162696726,1010,1010,1010,1010,0
20241115,174300,162696726,1010,1010,1010,1010,0
20241115,174200,162696726,1010,1010,1010,1010,0
20241115,174100,162696726,1010,1010,1010,1010,0
20241115,174000,162696726,1010,1010,1010,1010,0
20241115,173900,162696726,1010,1010,1010,1010,0
20241115,173800,162696726,1010,1010,1010,1010,0
20241115,173700,162696726,1010,1010,1010,1010,0
20241115,173600,162696726,1010,1010,1010,1010,0
20241115,173500,162696726,1010,1010,1010,1010,0
20241115,173400,162696726,1010,1010,1010,1010,0
20241115,173300,162696726,1010,1010,1010,1010,0
20241115,173200,162696726,1010,1010,1010,1010,0
20241115,173100,162696726,1010,1010,1010,1010,0
20241115,173000,162696726,1010,1010,1010,1010,0
20241115,172900,162696726,1010,1010,1010,1010,0
20241115,172800,162696726,1010,1010,1010,1010,0
20241115,172700,162696726,1010,1010,1010,1010,0
20241115,172600,162696726,1010,1010,1010,1010,0
20241115,172500,162696726,1010,1010,1010,1010,0
20241115,172400,162696726,1010,1010,1010,1010,0
20241115,172300,162696726,1010,1010,1010,1010,0
20241115,172200,162696726,1010,1010,1010,1010,0
20241115,172100,162696726,1010,1010,1010,1010,0
20241115,172000,162696726,1010,1010,1010,1010,0
20241115,171900,162696726,1010,1010,1010,1010,2791
20241115,171800,162696726,1010,1010,1010,1010,0
20241115,171700,162696726,1010,1010,1010,1010,0
20241115,171600,162696726,1010,1010,1010,1010,0
20241115,171500,162696726,1010,1010,1010,1010,0
20241115,171400,162696726,1010,1010,1010,1010,0
20241115,171300,162696726,1010,1010,1010,1010,0
20241115,171200,162696726,1010,1010,1010,1010,0
20241115,171100,162696726,1010,1010,1010,1010,0
20241115,171000,162696726,1010,1010,1010,1010,0
20241115,170900,162696726,1010,1010,1010,1010,0
20241115,170800,162696726,1010,1010,1010,1010,0
20241115,170700,162696726,1010,1010,1010,1010,0
20241115,170600,162696726,1010,1010,1010,1010,0
20241115,170500,162696726,1010,1010,1010,1010,0
20241115,170400,162696726,1010,1010,1010,1010,0
20241115,170300,162696726,1010,1010,1010,1010,0
20241115,170200,162696726,1010,1010,1010,1010,0
20241115,170100,162696726,1010,1010,1010,1010,0
20241115,170000,162696726,1010,1010,1010,1010,0
20241115,165900,162696726,1010,1010,1010,1010,0
20241115,165800,162696726,1010,1010,1010,1010,0
20241115,165700,162696726,1010,1010,1010,1010,0
20241115,165600,162696726,1010,1010,1010,1010,0
20241115,165500,162696726,1010,1010,1010,1010,0
20241115,165400,162696726,1010,1010,1010,1010,0
20241115,165300,162696726,1010,1010,1010,1010,0
20241115,165200,162696726,1010,1010,1010,1010,0
20241115,165100,162696726,1010,1010,1010,1010,0
20241115,165000,162696726,1010,1010,1010,1010,0
20241115,164900,162696726,1010,1010,1010,1010,2791
20241115,164800,162696726,1010,1010,1010,1010,0
20241115,164700,162696726,1010,1010,1010,1010,0
20241115,164600,162696726,1010,1010,1010,1010,0
20241115,164500,162696726,1010,1010,1010,1010,0
20241115,164400,162696726,1010,1010,1010,1010,0
20241115,164300,162696726,1010,1010,1010,1010,0
20241115,164200,162696726,1010,1010,1010,1010,0
20241115,164100,162696726,1010,1010,1010,1010,0
20241115,164000,162696726,1010,1010,1010,1010,0
20241115,163900,162696726,1010,1010,1010,1010,0
20241115,163800,162696726,1010,1010,1010,1010,0
20241115,163700,162696726,1010,1010,1010,1010,0
20241115,163600,162696726,1010,1010,1010,1010,0
20241115,163500,162696726,1010,1010,1010,1010,0
20241115,163400,162696726,1010,1010,1010,1010,0
20241115,163300,162696726,1010,1010,1010,1010,0
20241115,163200,162696726,1010,1010,1010,1010,0
20241115,163100,162696726,1010,1010,1010,1010,0
20241115,163000,162696726,1010,1010,1010,1010,0
20241115,162900,162696726,1010,1010,1010,1010,0
20241115,162800,162696726,1010,1010,1010,1010,0
20241115,162700,162696726,1010,1010,1010,1010,0
20241115,162600,162696726,1010,1010,1010,1010,0
20241115,162500,162696726,1010,1010,1010,1010,0
20241115,162400,162696726,1010,1010,1010,1010,0
20241115,162300,162696726,1010,1010,1010,1010,0
20241115,162200,162696726,1010,1010,1010,1010,0
20241115,162100,162696726,1010,1010,1010,1010,0
20241115,162000,162696726,1010,1010,1010,1010,0
20241115,161900,162696726,1010,1010,1010,1010,2791
20241115,161800,162696726,1010,1010,1010,1010,0
20241115,161700,162696726,1010,1010,1010,1010,0
20241115,161600,162696726,1010,1010,1010,1010,0
20241115,161500,162696726,1010,1010,1010,1010,0
20241115,161400,162696726,1010,1010,1010,1010,0
20241115,161300,162696726,1010,1010,1010,1010,0
20241115,161200,162696726,1010,1010,1010,1010,0
20241115,161100,162696726,1010,1010,1010,1010,0
20241115,161000,162696726,1010,1010,1010,1010,0
20241115,160900,162696726,1010,1010,1010,1010,0
20241115,160800,162696726,1010,1010,1010,1010,0
20241115,160700,162696726,1010,1010,1010,1010,0
20241115,160600,162696726,1010,1010,1010,1010,0
20241115,160500,162696726,1010,1010,1010,1010,0
20241115,160400,162696726,1010,1010,1010,1010,0
20241115,160300,162696726,1010,1010,1010,1010,0
20241115,160200,162696726,1010,1010,1010,1010,0
20241115,160100,162696726,1010,1010,1010,1010,0
20241115,160000,162696726,1010,1010,1010,1010,0
20241115,155900,162696726,1010,1010,1010,1010,0
20241115,155800,162696726,1010,1010,1010,1010,0
20241115,155700,162696726,1010,1010,1010,1010,0
20241115,155600,162696726,1010,1010,1010,1010,0
20241115,155500,162696726,1010,1010,1010,1010,0
20241115,155400,162696726,1010,1010,1010,1010,0
20241115,155300,162696726,1010,1010,1010,1010,0
20241115,155200,162696726,1010,1010,1010,1010,0
20241115,155100,162696726,1010,1010,1010,1010,0
20241115,155000,162696726,1010,1010,1010,1010,0
20241115,154900,162696726,1010,1010,1010,1010,2791
20241115,154800,162696726,1010,1010,1010,1010,0
20241115,154700,162696726,1010,1010,1010,1010,0
20241115,154600,162696726,1010,1010,1010,1010,0
20241115,154500,162696726,1010,1010,1010,1010,0
20241115,154400,162696726,1010,1010,1010,1010,0
20241115,154300,162696726,1010,1010,1010,1010,0
20241115,154200,162696726,1010,1010,1010,1010,0
20241115,154100,162696726,1010,1010,1010,1010,0
20241115,154000,162696726,1010,1010,1010,1010,0
20241115,153900,162696726,1010,1010,1010,1010,0
20241115,153800,162696726,1010,1010,1010,1010,0
20241115,153700,162696726,1010,1010,1010,1010,0
20241115,153600,162696726,1010,1010,1010,1010,0
20241115,153500,162696726,1010,1010,1010,1010,0
20241115,153400,162696726,1010,1010,1010,1010,0
20241115,153300,162696726,1010,1010,1010,1010,0
20241115,153200,162696726,1010,1010,1010,1010,0
20241115,153100,162696726,1010,1010,1010,1010,0
20241115,153000,162696726,1010,1010,1010,1010,2791
20241115,152900,159877816,1020,1020,1020,1020,0
20241115,152800,159877816,1020,1020,1020,1020,0
20241115,152700,159877816,1020,1020,1020,1020,0
20241115,152600,159877816,1020,1020,1020,1020,0
20241115,152500,159877816,1020,1020,1020,1020,0
20241115,152400,159877816,1020,1020,1020,1020,0
20241115,152300,159877816,1020,1020,1020,1020,0
20241115,152200,159877816,1020,1020,1020,1020,0
20241115,152100,159877816,1020,1020,1020,1020,0
20241115,152000,159877816,1020,1020,1020,1020,0
20241115,151900,159877816,1020,1025,1025,1020,684
20241115,151800,159179371,1025,1025,1028,1025,351
20241115,151700,158819554,1025,1025,1025,1025,601
20241115,151600,158203529,1021,1022,1025,1021,128
20241115,151500,158072784,1028,1028,1028,1028,0
20241115,151400,158072784,1028,1028,1028,1028,0
20241115,151300,158072784,1028,1028,1028,1028,0
20241115,151200,158072784,1028,1028,1028,1028,9
20241115,151100,158063532,1030,1030,1030,1029,1800
20241115,151000,156209533,1030,1032,1032,1030,1292
20241115,150900,154878769,1032,1027,1032,1020,2554
20241115,150800,152250733,1020,998,1020,998,4171
20241115,150700,148048833,996,996,996,996,0
20241115,150600,148048833,996,996,996,996,0
20241115,150500,148048833,996,997,997,996,976
20241115,150400,147076336,997,997,997,997,0
20241115,150300,147076336,997,997,997,997,9
20241115,150200,147067363,998,998,998,998,0
20241115,150100,147067363,998,998,998,998,0
20241115,150000,147067363,998,998,998,998,0
20241115,145900,147067363,998,998,998,998,20
20241115,145800,147047403,999,999,999,999,0
20241115,145700,147047403,999,999,999,999,0
20241115,145600,147047403,999,999,999,999,0
20241115,145500,147047403,999,999,999,999,30
20241115,145400,147017433,999,999,999,999,0
20241115,145300,147017433,999,999,999,999,0
20241115,145200,147017433,999,999,999,999,0
20241115,145100,147017433,999,999,999,999,0
20241115,145000,147017433,999,999,999,999,0
20241115,144900,147017433,999,999,999,999,49
20241115,144800,146968482,1000,1000,1000,1000,0
20241115,144700,146968482,1000,1000,1000,1000,100
20241115,144600,146868482,1000,1000,1000,1000,0
20241115,144500,146868482,1000,1000,1000,1000,0
20241115,144400,146868482,1000,1000,1000,1000,0
20241115,144300,146868482,1000,1000,1000,1000,4
20241115,144200,146864482,1000,1000,1000,1000,270
20241115,144100,146594482,1000,999,1000,999,500
20241115,144000,146094832,997,997,997,997,0
20241115,143900,146094832,997,996,997,996,721
20241115,143800,145376270,996,996,996,996,0
20241115,143700,145376270,996,996,996,996,0
20241115,143600,145376270,996,996,996,996,93
20241115,143500,145283642,996,996,996,996,61
20241115,143400,145222886,995,995,995,995,0
20241115,143300,145222886,995,995,995,995,1700
20241115,143200,143531386,996,996,996,996,50
20241115,143100,143481586,995,995,995,995,0
20241115,143000,143481586,995,992,995,992,1596
20241115,142900,141896216,987,987,987,987,0
20241115,142800,141896216,987,987,987,987,0
20241115,142700,141896216,987,987,987,987,96
20241115,142600,141801464,987,987,987,987,0
20241115,142500,141801464,987,987,987,987,0
20241115,142400,141801464,987,987,987,987,0
20241115,142300,141801464,987,987,987,987,0
20241115,142200,141801464,987,987,987,987,1
20241115,142100,141800477,987,987,987,987,0
20241115,142000,141800477,987,987,987,987,0
20241115,141900,141800477,987,987,987,987,0
20241115,141800,141800477,987,987,987,987,0
20241115,141700,141800477,987,988,988,987,300
20241115,141600,141504376,992,992,992,992,0
20241115,141500,141504376,992,992,992,992,50
20241115,141400,141454776,992,992,992,992,0
20241115,141300,141454776,992,992,992,992,0
20241115,141200,141454776,992,992,992,992,0
20241115,141100,141454776,992,992,992,992,0
20241115,141000,141454776,992,992,992,992,696
20241115,140900,140764344,996,996,996,996,0
20241115,140800,140764344,996,996,996,996,0
20241115,140700,140764344,996,996,996,996,0
20241115,140600,140764344,996,996,996,996,1
20241115,140500,140763348,992,992,992,992,0
20241115,140400,140763348,992,992,992,992,0
20241115,140300,140763348,992,993,993,992,460
20241115,140200,140306932,996,996,996,996,0
20241115,140100,140306932,996,996,996,996,0
20241115,140000,140306932,996,996,996,996,0
20241115,135900,140306932,996,996,996,996,0
20241115,135800,140306932,996,996,996,996,26
20241115,135700,140281036,996,996,996,996,10
20241115,135600,140271076,995,995,995,995,0
20241115,135500,140271076,995,995,995,995,10
20241115,135400,140261126,992,992,992,992,443
20241115,135300,139821670,992,992,992,992,1692
20241115,135200,138143206,985,985,985,985,0
20241115,135100,138143206,985,985,985,985,0
20241115,135000,138143206,985,985,985,985,0
20241115,134900,138143206,985,985,985,985,0
20241115,134800,138143206,985,985,985,985,0
20241115,134700,138143206,985,986,986,985,397
20241115,134600,137751804,985,985,985,985,0
20241115,134500,137751804,985,985,985,985,0
20241115,134400,137751804,985,985,985,985,0
20241115,134300,137751804,985,985,985,985,0
20241115,134200,137751804,985,985,985,985,0
20241115,134100,137751804,985,985,985,985,0
20241115,134000,137751804,985,985,985,985,0
20241115,133900,137751804,985,985,985,985,0
20241115,133800,137751804,985,985,985,985,0
20241115,133700,137751804,985,985,985,985,0
20241115,133600,137751804,985,985,985,985,0
20241115,133500,137751804,985,985,985,985,30
20241115,133400,137722254,985,985,985,985,0
20241115,133300,137722254,985,985,985,985,0
20241115,133200,137722254,985,985,985,985,0
20241115,133100,137722254,985,985,985,985,0
20241115,133000,137722254,985,985,985,985,0
20241115,132900,137722254,985,985,985,985,0
20241115,132800,137722254,985,985,985,985,0
20241115,132700,137722254,985,985,985,985,10
20241115,132600,137712404,985,985,985,985,116
20241115,132500,137598144,985,985,985,985,0
20241115,132400,137598144,985,985,985,985,0
20241115,132300,137598144,985,987,987,985,500
20241115,132200,137105536,987,987,987,987,0
20241115,132100,137105536,987,987,987,987,0
20241115,132000,137105536,987,987,987,987,0
20241115,131900,137105536,987,987,987,987,0
20241115,131800,137105536,987,987,987,987,0
20241115,131700,137105536,987,987,987,987,4
20241115,131600,137101588,987,987,987,987,0
20241115,131500,137101588,987,988,988,987,1196
20241115,131400,135921059,989,989,989,989,0
20241115,131300,135921059,989,989,989,989,0
20241115,131200,135921059,989,989,989,989,0
20241115,131100,135921059,989,989,989,989,10
20241115,131000,135911169,989,989,989,989,0
20241115,130900,135911169,989,989,989,989,0
20241115,130800,135911169,989,989,989,989,0
20241115,130700,135911169,989,989,989,989,0
20241115,130600,135911169,989,989,989,989,159
20241115,130500,135753918,989,989,989,989,0
20241115,130400,135753918,989,993,993,988,340
20241115,130300,135416973,1000,1000,1000,1000,0
20241115,130200,135416973,1000,1000,1000,1000,0
20241115,130100,135416973,1000,1000,1000,1000,0
20241115,130000,135416973,1000,1000,1000,1000,0
20241115,125900,135416973,1000,1000,1000,1000,0
20241115,125800,135416973,1000,1000,1000,1000,0
20241115,125700,135416973,1000,1000,1000,1000,0
20241115,125600,135416973,1000,1000,1000,1000,0
20241115,125500,135416973,1000,1000,1000,1000,0
20241115,125400,135416973,1000,1000,1000,1000,10
20241115,125300,135406973,1000,1000,1000,1000,0
20241115,125200,135406973,1000,1000,1000,1000,20
20241115,125100,135386973,999,999,999,999,0
20241115,125000,135386973,999,987,1000,987,3089
20241115,124900,132316941,987,987,987,987,0
20241115,124800,132316941,987,987,987,987,0
20241115,124700,132316941,987,986,987,986,90
20241115,124600,132228196,986,986,986,986,0
20241115,124500,132228196,986,986,986,986,0
20241115,124400,132228196,986,986,986,986,2
20241115,124300,132226224,986,986,986,986,0
20241115,124200,132226224,986,986,986,986,0
20241115,124100,132226224,986,986,986,986,0
20241115,124000,132226224,986,986,986,986,0
20241115,123900,132226224,986,986,986,986,0
20241115,123800,132226224,986,986,986,986,164
20241115,123700,132064520,983,983,983,983,214
20241115,123600,131854158,983,983,983,983,0
20241115,123500,131854158,983,983,983,983,906
20241115,123400,130963560,983,983,983,983,1
20241115,123300,130962577,985,986,986,985,18
20241115,123200,130944841,983,983,983,983,0
20241115,123100,130944841,983,983,983,983,0
20241115,123000,130944841,983,984,984,983,82
20241115,122900,130864233,986,986,986,986,0
20241115,122800,130864233,986,986,986,986,0
20241115,122700,130864233,986,986,986,986,0
20241115,122600,130864233,986,986,986,986,0
20241115,122500,130864233,986,986,986,986,0
20241115,122400,130864233,986,986,986,986,0
20241115,122300,130864233,986,986,986,986,0
20241115,122200,130864233,986,986,986,986,0
20241115,122100,130864233,986,986,986,986,0
20241115,122000,130864233,986,986,986,986,0
20241115,121900,130864233,986,986,986,986,0
20241115,121800,130864233,986,986,986,986,0
20241115,121700,130864233,986,986,986,986,3
20241115,121600,130861275,987,987,987,987,0
20241115,121500,130861275,987,987,987,987,0
20241115,121400,130861275,987,987,987,987,0
20241115,121300,130861275,987,987,987,987,0
20241115,121200,130861275,987,987,987,987,97
20241115,121100,130765536,983,983,983,983,0
20241115,121000,130765536,983,983,983,983,527
20241115,120900,130247495,983,983,983,983,0
20241115,120800,130247495,983,983,983,983,0
20241115,120700,130247495,983,983,983,983,0
20241115,120600,130247495,983,983,983,983,0
20241115,120500,130247495,983,983,983,983,0
20241115,120400,130247495,983,983,983,983,0
20241115,120300,130247495,983,983,983,983,0
20241115,120200,130247495,983,983,983,983,8
20241115,120100,130239631,986,986,986,986,0
20241115,120000,130239631,986,986,986,986,160
20241115,115900,130081871,987,987,987,987,70
20241115,115800,130012781,987,987,987,987,0
20241115,115700,130012781,987,987,987,987,0
20241115,115600,130012781,987,987,987,987,0
20241115,115500,130012781,987,987,987,987,0
20241115,115400,130012781,987,987,987,987,10
20241115,115300,130002911,987,987,987,987,20
20241115,115200,129983171,987,987,987,987,0
20241115,115100,129983171,987,987,987,987,31
20241115,115000,129952574,987,987,987,987,0
20241115,114900,129952574,987,987,987,987,0
20241115,114800,129952574,987,987,987,987,0
20241115,114700,129952574,987,987,987,987,2
20241115,114600,129950600,983,983,983,983,10
20241115,114500,129940770,987,987,987,987,0
20241115,114400,129940770,987,987,987,987,0
20241115,114300,129940770,987,987,987,987,2
20241115,114200,129938796,987,987,987,987,952
20241115,114100,128999172,987,986,987,986,107
20241115,114000,128893644,988,988,988,988,0
20241115,113900,128893644,988,988,988,988,0
20241115,113800,128893644,988,988,988,988,0
20241115,113700,128893644,988,988,988,988,0
20241115,113600,128893644,988,988,988,988,0
20241115,113500,128893644,988,988,988,988,0
20241115,113400,128893644,988,988,988,988,17
20241115,113300,128876848,983,983,983,983,100
20241115,113200,128778548,983,983,983,983,132
20241115,113100,128648792,983,983,983,983,0
20241115,113000,128648792,983,983,983,983,14
20241115,112900,128635030,988,988,988,988,0
20241115,112800,128635030,988,988,988,988,0
20241115,112700,128635030,988,988,988,988,200
20241115,112600,128437430,988,988,988,988,0
20241115,112500,128437430,988,988,988,988,1
20241115,112400,128436442,987,987,987,987,0
20241115,112300,128436442,987,987,987,987,0
20241115,112200,128436442,987,987,987,987,2207
20241115,112100,126258133,981,981,981,981,44
20241115,112000,126214969,987,987,987,987,0
20241115,111900,126214969,987,987,987,987,0
20241115,111800,126214969,987,987,987,987,0
20241115,111700,126214969,987,987,987,987,1013
20241115,111600,125215138,987,987,987,987,0
20241115,111500,125215138,987,987,987,987,0
20241115,111400,125215138,987,987,987,987,7
20241115,111300,125208229,987,980,987,980,2728
20241115,111200,122533578,971,971,971,971,0
20241115,111100,122533578,971,972,972,971,500
20241115,111000,122048077,970,970,970,970,0
20241115,110900,122048077,970,970,970,970,0
20241115,110800,122048077,970,970,970,970,0
20241115,110700,122048077,970,970,970,970,0
20241115,110600,122048077,970,970,970,970,0
20241115,110500,122048077,970,970,970,970,50
20241115,110400,121999577,970,981,981,969,2001
20241115,110300,120047694,990,990,990,990,0
20241115,110200,120047694,990,990,990,990,0
20241115,110100,120047694,990,990,990,990,0
20241115,110000,120047694,990,990,990,990,0
20241115,105900,120047694,990,990,990,990,0
20241115,105800,120047694,990,990,990,990,20
20241115,105700,120027894,990,990,990,990,30
20241115,105600,119998194,990,990,990,990,0
20241115,105500,119998194,990,990,990,990,4
20241115,105400,119994234,990,990,990,990,0
20241115,105300,119994234,990,990,990,990,203
20241115,105200,119793264,990,990,990,990,0
20241115,105100,119793264,990,990,990,990,18
20241115,105000,119775444,985,985,985,985,0
20241115,104900,119775444,985,985,985,985,0
20241115,104800,119775444,985,985,985,985,0
20241115,104700,119775444,985,985,985,985,0
20241115,104600,119775444,985,985,985,985,0
20241115,104500,119775444,985,985,985,985,307
20241115,104400,119473049,985,985,990,985,2334
20241115,104300,117172789,987,985,987,985,46
20241115,104200,117127473,976,973,976,973,2146
20241115,104100,115035841,971,968,971,968,698
20241115,104000,114358700,965,964,965,964,2976
20241115,103900,111488027,964,962,964,962,1502
20241115,103800,110042389,962,962,962,962,380
20241115,103700,109676829,962,962,962,962,0
20241115,103600,109676829,962,962,962,962,173
20241115,103500,109510403,957,957,957,957,0
20241115,103400,109510403,957,957,957,957,0
20241115,103300,109510403,957,957,957,957,1075
20241115,103200,108481628,957,957,957,957,0
20241115,103100,108481628,957,957,957,957,0
20241115,103000,108481628,957,957,957,957,0
20241115,102900,108481628,957,957,957,957,0
20241115,102800,108481628,957,957,957,957,0
20241115,102700,108481628,957,957,957,957,0
20241115,102600,108481628,957,957,957,957,0
20241115,102500,108481628,957,957,957,957,0
20241115,102400,108481628,957,957,957,957,0
20241115,102300,108481628,957,957,957,957,0
20241115,102200,108481628,957,957,957,957,0
20241115,102100,108481628,957,958,958,957,500
20241115,102000,108003127,957,957,957,957,0
20241115,101900,108003127,957,957,957,957,0
20241115,101800,108003127,957,957,957,957,0
20241115,101700,108003127,957,961,961,957,16
20241115,101600,107987811,957,957,957,957,1
20241115,101500,107986854,956,956,956,956,0
20241115,101400,107986854,956,956,956,956,0
20241115,101300,107986854,956,956,956,956,0
20241115,101200,107986854,956,956,956,956,0
20241115,101100,107986854,956,956,956,956,0
20241115,101000,107986854,956,956,956,956,0
20241115,100900,107986854,956,956,956,956,182
20241115,100800,107812862,956,956,956,956,0
20241115,100700,107812862,956,956,956,956,10
20241115,100600,107803302,955,955,955,955,0
20241115,100500,107803302,955,955,955,955,0
20241115,100400,107803302,955,955,955,955,397
20241115,100300,107424167,955,955,955,955,0
20241115,100200,107424167,955,955,955,955,0
20241115,100100,107424167,955,955,955,955,2
20241115,100000,107422257,956,955,956,955,850
20241115,095900,106610007,963,965,965,955,645
20241115,095800,105992690,965,965,965,965,0
20241115,095700,105992690,965,965,965,965,0
20241115,095600,105992690,965,963,965,963,12
20241115,095500,105981112,965,965,965,965,200
20241115,095400,105788112,965,965,965,965,40
20241115,095300,105749512,965,965,965,965,30
20241115,095200,105720562,954,955,955,954,1055
20241115,095100,104713854,955,956,956,955,806
20241115,095000,103943712,956,956,956,956,40
20241115,094900,103905472,956,956,956,956,4
20241115,094800,103901648,957,968,968,957,1664
20241115,094700,102297866,968,973,974,968,3138
20241115,094600,99252421,974,981,981,974,9502
20241115,094500,89981320,981,981,981,981,0
20241115,094400,89981320,981,977,984,977,2252
20241115,094300,87780944,984,981,998,977,5414
20241115,094200,82473673,980,980,980,980,0
20241115,094100,82473673,980,984,984,980,3888
20241115,094000,78658634,1002,1013,1014,980,10990
20241115,093900,67800287,1021,1088,1089,1021,25645
20241115,093800,40255459,1030,1030,1030,1030,0
20241115,093700,40255459,1030,984,1030,984,17115
20241115,093600,22941266,977,984,984,977,1001
20241115,093500,21963082,984,984,984,984,0
20241115,093400,21963082,984,984,984,984,0
20241115,093300,21963082,984,984,984,984,2
20241115,093200,21961114,984,984,984,984,1
20241115,093100,21960130,984,984,984,984,0
20241115,093000,21960130,984,984,984,984,0
20241115,092900,21960130,984,984,984,984,0
20241115,092800,21960130,984,984,984,984,13
20241115,092700,21947338,984,984,984,984,2
20241115,092600,21945370,984,973,984,973,1001
20241115,092500,20971386,973,973,973,973,102
20241115,092400,20872140,985,985,985,985,200
20241115,092300,20675140,985,985,985,985,30
20241115,092200,20645590,976,976,976,976,1200
20241115,092100,19474390,976,977,977,976,1998
20241115,092000,17522392,977,975,977,975,199
20241115,091900,17328235,985,990,990,975,5089
20241115,091800,12361948,990,991,991,990,8
20241115,091700,12354024,1002,998,1002,998,200
20241115,091600,12153898,998,998,998,998,107
20241115,091500,12047112,991,991,991,991,99
20241115,091400,11949003,991,991,991,991,0
20241115,091300,11949003,991,998,998,991,81
20241115,091200,11868172,998,998,998,993,691
20241115,091100,11178694,998,1009,1009,998,525
20241115,091000,10654224,1009,1009,1009,1009,500
20241115,090900,10149724,1009,1011,1011,999,588
20241115,090800,9557714,1012,1012,1012,1012,2
20241115,090700,9555690,1020,1020,1020,1019,1129
20241115,090600,8404122,1020,1000,1020,978,3396
20241115,090500,4977388,1019,978,1028,978,1901
20241115,090400,3038033,979,975,979,967,362
20241115,090300,2686960,967,967,967,967,28
20241115,090200,2659884,975,975,975,975,572
20241115,090100,2102184,975,966,975,966,1023
20241115,090000,1110900,966,966,966,966,1150