KissMeData/138360/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201900,279206596,861,861,861,861,3357
20231115,201800,279206596,861,861,861,861,0
20231115,201700,279206596,861,861,861,861,0
20231115,201600,279206596,861,861,861,861,0
20231115,201500,279206596,861,861,861,861,0
20231115,201400,279206596,861,861,861,861,0
20231115,201300,279206596,861,861,861,861,0
20231115,201200,279206596,861,861,861,861,0
20231115,201100,279206596,861,861,861,861,0
20231115,201000,279206596,861,861,861,861,0
20231115,200900,279206596,861,861,861,861,0
20231115,200800,279206596,861,861,861,861,0
20231115,200700,279206596,861,861,861,861,0
20231115,200600,279206596,861,861,861,861,0
20231115,200500,279206596,861,861,861,861,0
20231115,200400,279206596,861,861,861,861,0
20231115,200300,279206596,861,861,861,861,0
20231115,200200,279206596,861,861,861,861,0
20231115,200100,279206596,861,861,861,861,0
20231115,200000,279206596,861,861,861,861,0
20231115,195900,279206596,861,861,861,861,0
20231115,195800,279206596,861,861,861,861,0
20231115,195700,279206596,861,861,861,861,0
20231115,195600,279206596,861,861,861,861,0
20231115,195500,279206596,861,861,861,861,0
20231115,195400,279206596,861,861,861,861,0
20231115,195300,279206596,861,861,861,861,0
20231115,195200,279206596,861,861,861,861,0
20231115,195100,279206596,861,861,861,861,0
20231115,195000,279206596,861,861,861,861,0
20231115,194900,279206596,861,861,861,861,3357
20231115,194800,279206596,861,861,861,861,0
20231115,194700,279206596,861,861,861,861,0
20231115,194600,279206596,861,861,861,861,0
20231115,194500,279206596,861,861,861,861,0
20231115,194400,279206596,861,861,861,861,0
20231115,194300,279206596,861,861,861,861,0
20231115,194200,279206596,861,861,861,861,0
20231115,194100,279206596,861,861,861,861,0
20231115,194000,279206596,861,861,861,861,0
20231115,193900,279206596,861,861,861,861,0
20231115,193800,279206596,861,861,861,861,0
20231115,193700,279206596,861,861,861,861,0
20231115,193600,279206596,861,861,861,861,0
20231115,193500,279206596,861,861,861,861,0
20231115,193400,279206596,861,861,861,861,0
20231115,193300,279206596,861,861,861,861,0
20231115,193200,279206596,861,861,861,861,0
20231115,193100,279206596,861,861,861,861,0
20231115,193000,279206596,861,861,861,861,0
20231115,192900,279206596,861,861,861,861,0
20231115,192800,279206596,861,861,861,861,0
20231115,192700,279206596,861,861,861,861,0
20231115,192600,279206596,861,861,861,861,0
20231115,192500,279206596,861,861,861,861,0
20231115,192400,279206596,861,861,861,861,0
20231115,192300,279206596,861,861,861,861,0
20231115,192200,279206596,861,861,861,861,0
20231115,192100,279206596,861,861,861,861,0
20231115,192000,279206596,861,861,861,861,0
20231115,191900,279206596,861,861,861,861,3357
20231115,191800,279206596,861,861,861,861,0
20231115,191700,279206596,861,861,861,861,0
20231115,191600,279206596,861,861,861,861,0
20231115,191500,279206596,861,861,861,861,0
20231115,191400,279206596,861,861,861,861,0
20231115,191300,279206596,861,861,861,861,0
20231115,191200,279206596,861,861,861,861,0
20231115,191100,279206596,861,861,861,861,0
20231115,191000,279206596,861,861,861,861,0
20231115,190900,279206596,861,861,861,861,0
20231115,190800,279206596,861,861,861,861,0
20231115,190700,279206596,861,861,861,861,0
20231115,190600,279206596,861,861,861,861,0
20231115,190500,279206596,861,861,861,861,0
20231115,190400,279206596,861,861,861,861,0
20231115,190300,279206596,861,861,861,861,0
20231115,190200,279206596,861,861,861,861,0
20231115,190100,279206596,861,861,861,861,0
20231115,190000,279206596,861,861,861,861,0
20231115,185900,279206596,861,861,861,861,0
20231115,185800,279206596,861,861,861,861,0
20231115,185700,279206596,861,861,861,861,0
20231115,185600,279206596,861,861,861,861,0
20231115,185500,279206596,861,861,861,861,0
20231115,185400,279206596,861,861,861,861,0
20231115,185300,279206596,861,861,861,861,0
20231115,185200,279206596,861,861,861,861,0
20231115,185100,279206596,861,861,861,861,0
20231115,185000,279206596,861,861,861,861,0
20231115,184900,279206596,861,861,861,861,3357
20231115,184800,279206596,861,861,861,861,0
20231115,184700,279206596,861,861,861,861,0
20231115,184600,279206596,861,861,861,861,0
20231115,184500,279206596,861,861,861,861,0
20231115,184400,279206596,861,861,861,861,0
20231115,184300,279206596,861,861,861,861,0
20231115,184200,279206596,861,861,861,861,0
20231115,184100,279206596,861,861,861,861,0
20231115,184000,279206596,861,861,861,861,0
20231115,183900,279206596,861,861,861,861,0
20231115,183800,279206596,861,861,861,861,0
20231115,183700,279206596,861,861,861,861,0
20231115,183600,279206596,861,861,861,861,0
20231115,183500,279206596,861,861,861,861,0
20231115,183400,279206596,861,861,861,861,0
20231115,183300,279206596,861,861,861,861,0
20231115,183200,279206596,861,861,861,861,0
20231115,183100,279206596,861,861,861,861,0
20231115,183000,279206596,861,861,861,861,0
20231115,182900,279206596,861,861,861,861,0
20231115,182800,279206596,861,861,861,861,0
20231115,182700,279206596,861,861,861,861,0
20231115,182600,279206596,861,861,861,861,0
20231115,182500,279206596,861,861,861,861,0
20231115,182400,279206596,861,861,861,861,0
20231115,182300,279206596,861,861,861,861,0
20231115,182200,279206596,861,861,861,861,0
20231115,182100,279206596,861,861,861,861,0
20231115,182000,279206596,861,861,861,861,0
20231115,181900,279206596,861,861,861,861,3357
20231115,181800,279206596,861,861,861,861,0
20231115,181700,279206596,861,861,861,861,0
20231115,181600,279206596,861,861,861,861,0
20231115,181500,279206596,861,861,861,861,0
20231115,181400,279206596,861,861,861,861,0
20231115,181300,279206596,861,861,861,861,0
20231115,181200,279206596,861,861,861,861,0
20231115,181100,279206596,861,861,861,861,0
20231115,181000,279206596,861,861,861,861,0
20231115,180900,279206596,861,861,861,861,0
20231115,180800,279206596,861,861,861,861,0
20231115,180700,279206596,861,861,861,861,0
20231115,180600,279206596,861,861,861,861,0
20231115,180500,279206596,861,861,861,861,0
20231115,180400,279206596,861,861,861,861,0
20231115,180300,279206596,861,861,861,861,0
20231115,180200,279206596,861,861,861,861,0
20231115,180100,279206596,861,861,861,861,0
20231115,180000,279206596,861,861,861,861,0
20231115,175900,279206596,861,861,861,861,0
20231115,175800,279206596,861,861,861,861,0
20231115,175700,279206596,861,861,861,861,0
20231115,175600,279206596,861,861,861,861,0
20231115,175500,279206596,861,861,861,861,0
20231115,175400,279206596,861,861,861,861,0
20231115,175300,279206596,861,861,861,861,0
20231115,175200,279206596,861,861,861,861,0
20231115,175100,279206596,861,861,861,861,0
20231115,175000,279206596,861,861,861,861,0
20231115,174900,279206596,861,861,861,861,3357
20231115,174800,279206596,861,861,861,861,0
20231115,174700,279206596,861,861,861,861,0
20231115,174600,279206596,861,861,861,861,0
20231115,174500,279206596,861,861,861,861,0
20231115,174400,279206596,861,861,861,861,0
20231115,174300,279206596,861,861,861,861,0
20231115,174200,279206596,861,861,861,861,0
20231115,174100,279206596,861,861,861,861,0
20231115,174000,279206596,861,861,861,861,0
20231115,173900,279206596,861,861,861,861,0
20231115,173800,279206596,861,861,861,861,0
20231115,173700,279206596,861,861,861,861,0
20231115,173600,279206596,861,861,861,861,0
20231115,173500,279206596,861,861,861,861,0
20231115,173400,279206596,861,861,861,861,0
20231115,173300,279206596,861,861,861,861,0
20231115,173200,279206596,861,861,861,861,0
20231115,173100,279206596,861,861,861,861,0
20231115,173000,279206596,861,861,861,861,0
20231115,172900,279206596,861,861,861,861,0
20231115,172800,279206596,861,861,861,861,0
20231115,172700,279206596,861,861,861,861,0
20231115,172600,279206596,861,861,861,861,0
20231115,172500,279206596,861,861,861,861,0
20231115,172400,279206596,861,861,861,861,0
20231115,172300,279206596,861,861,861,861,0
20231115,172200,279206596,861,861,861,861,0
20231115,172100,279206596,861,861,861,861,0
20231115,172000,279206596,861,861,861,861,0
20231115,171900,279206596,861,861,861,861,3357
20231115,171800,279206596,861,861,861,861,0
20231115,171700,279206596,861,861,861,861,0
20231115,171600,279206596,861,861,861,861,0
20231115,171500,279206596,861,861,861,861,0
20231115,171400,279206596,861,861,861,861,0
20231115,171300,279206596,861,861,861,861,0
20231115,171200,279206596,861,861,861,861,0
20231115,171100,279206596,861,861,861,861,0
20231115,171000,279206596,861,861,861,861,0
20231115,170900,279206596,861,861,861,861,0
20231115,170800,279206596,861,861,861,861,0
20231115,170700,279206596,861,861,861,861,0
20231115,170600,279206596,861,861,861,861,0
20231115,170500,279206596,861,861,861,861,0
20231115,170400,279206596,861,861,861,861,0
20231115,170300,279206596,861,861,861,861,0
20231115,170200,279206596,861,861,861,861,0
20231115,170100,279206596,861,861,861,861,0
20231115,170000,279206596,861,861,861,861,0
20231115,165900,279206596,861,861,861,861,0
20231115,165800,279206596,861,861,861,861,0
20231115,165700,279206596,861,861,861,861,0
20231115,165600,279206596,861,861,861,861,0
20231115,165500,279206596,861,861,861,861,0
20231115,165400,279206596,861,861,861,861,0
20231115,165300,279206596,861,861,861,861,0
20231115,165200,279206596,861,861,861,861,0
20231115,165100,279206596,861,861,861,861,0
20231115,165000,279206596,861,861,861,861,0
20231115,164900,279206596,861,861,861,861,3357
20231115,164800,279206596,861,861,861,861,0
20231115,164700,279206596,861,861,861,861,0
20231115,164600,279206596,861,861,861,861,0
20231115,164500,279206596,861,861,861,861,0
20231115,164400,279206596,861,861,861,861,0
20231115,164300,279206596,861,861,861,861,0
20231115,164200,279206596,861,861,861,861,0
20231115,164100,279206596,861,861,861,861,0
20231115,164000,279206596,861,861,861,861,0
20231115,163900,279206596,861,861,861,861,0
20231115,163800,279206596,861,861,861,861,0
20231115,163700,279206596,861,861,861,861,0
20231115,163600,279206596,861,861,861,861,0
20231115,163500,279206596,861,861,861,861,0
20231115,163400,279206596,861,861,861,861,0
20231115,163300,279206596,861,861,861,861,0
20231115,163200,279206596,861,861,861,861,0
20231115,163100,279206596,861,861,861,861,0
20231115,163000,279206596,861,861,861,861,0
20231115,162900,279206596,861,861,861,861,0
20231115,162800,279206596,861,861,861,861,0
20231115,162700,279206596,861,861,861,861,0
20231115,162600,279206596,861,861,861,861,0
20231115,162500,279206596,861,861,861,861,0
20231115,162400,279206596,861,861,861,861,0
20231115,162300,279206596,861,861,861,861,0
20231115,162200,279206596,861,861,861,861,0
20231115,162100,279206596,861,861,861,861,0
20231115,162000,279206596,861,861,861,861,0
20231115,161900,279206596,861,861,861,861,3357
20231115,161800,279206596,861,861,861,861,0
20231115,161700,279206596,861,861,861,861,0
20231115,161600,279206596,861,861,861,861,0
20231115,161500,279206596,861,861,861,861,0
20231115,161400,279206596,861,861,861,861,0
20231115,161300,279206596,861,861,861,861,0
20231115,161200,279206596,861,861,861,861,0
20231115,161100,279206596,861,861,861,861,0
20231115,161000,279206596,861,861,861,861,0
20231115,160900,279206596,861,861,861,861,0
20231115,160800,279206596,861,861,861,861,0
20231115,160700,279206596,861,861,861,861,0
20231115,160600,279206596,861,861,861,861,0
20231115,160500,279206596,861,861,861,861,0
20231115,160400,279206596,861,861,861,861,0
20231115,160300,279206596,861,861,861,861,0
20231115,160200,279206596,861,861,861,861,0
20231115,160100,279206596,861,861,861,861,0
20231115,160000,279206596,861,861,861,861,0
20231115,155900,279206596,861,861,861,861,0
20231115,155800,279206596,861,861,861,861,0
20231115,155700,279206596,861,861,861,861,0
20231115,155600,279206596,861,861,861,861,0
20231115,155500,279206596,861,861,861,861,0
20231115,155400,279206596,861,861,861,861,0
20231115,155300,279206596,861,861,861,861,0
20231115,155200,279206596,861,861,861,861,0
20231115,155100,279206596,861,861,861,861,0
20231115,155000,279206596,861,861,861,861,0
20231115,154900,279206596,861,861,861,861,3357
20231115,154800,279206596,861,861,861,861,0
20231115,154700,279206596,861,861,861,861,0
20231115,154600,279206596,861,861,861,861,0
20231115,154500,279206596,861,861,861,861,0
20231115,154400,279206596,861,861,861,861,0
20231115,154300,279206596,861,861,861,861,0
20231115,154200,279206596,861,861,861,861,0
20231115,154100,279206596,861,861,861,861,0
20231115,154000,279206596,861,861,861,861,0
20231115,153900,279206596,861,861,861,861,0
20231115,153800,279206596,861,861,861,861,0
20231115,153700,279206596,861,861,861,861,0
20231115,153600,279206596,861,861,861,861,0
20231115,153500,279206596,861,861,861,861,0
20231115,153400,279206596,861,861,861,861,0
20231115,153300,279206596,861,861,861,861,0
20231115,153200,279206596,861,861,861,861,0
20231115,153100,279206596,861,861,861,861,0
20231115,153000,279206596,861,861,861,861,3357
20231115,152900,276316219,858,858,858,858,0
20231115,152800,276316219,858,858,858,858,0
20231115,152700,276316219,858,858,858,858,0
20231115,152600,276316219,858,858,858,858,0
20231115,152500,276316219,858,858,858,858,0
20231115,152400,276316219,858,858,858,858,0
20231115,152300,276316219,858,858,858,858,0
20231115,152200,276316219,858,858,858,858,0
20231115,152100,276316219,858,858,858,858,0
20231115,152000,276316219,858,858,858,858,0
20231115,151900,276316219,858,858,858,852,1570
20231115,151800,274969589,848,858,858,848,9880
20231115,151700,266581491,858,858,858,858,10
20231115,151600,266572911,859,859,859,859,33
20231115,151500,266544564,859,859,859,859,360
20231115,151400,266235324,858,858,858,858,120
20231115,151300,266132364,859,858,859,858,1731
20231115,151200,264645940,858,859,859,858,1358
20231115,151100,263480716,858,857,858,857,1622
20231115,151000,262089041,856,858,858,856,321
20231115,150900,261814225,858,858,858,858,58
20231115,150800,261764461,858,858,859,858,2200
20231115,150700,259876761,856,856,856,856,6197
20231115,150600,254572129,849,856,856,849,9465
20231115,150500,246517710,856,856,856,856,0
20231115,150400,246517710,856,857,858,856,3100
20231115,150300,243860010,856,856,856,856,1000
20231115,150200,243004010,849,849,849,849,63
20231115,150100,242950523,849,849,849,849,1000
20231115,150000,242101523,849,850,850,849,380
20231115,145900,241778779,849,850,850,849,701
20231115,145800,241183629,850,850,850,850,738
20231115,145700,240556329,856,859,859,856,4281
20231115,145600,236887537,859,858,859,858,1257
20231115,145500,235807925,858,853,858,853,51
20231115,145400,235764172,859,859,859,859,0
20231115,145300,235764172,859,859,859,859,54
20231115,145200,235717786,860,860,862,860,1702
20231115,145100,234250906,860,859,860,849,9233
20231115,145000,226338936,858,854,858,854,5093
20231115,144900,221976699,855,848,855,848,10731
20231115,144800,212838875,847,842,847,842,9374
20231115,144700,204927651,841,841,841,841,2050
20231115,144600,203203601,841,840,841,840,2487
20231115,144500,201112521,840,840,840,840,0
20231115,144400,201112521,840,840,840,840,1
20231115,144300,201111681,836,836,836,836,0
20231115,144200,201111681,836,836,836,836,4
20231115,144100,201108337,836,836,836,836,696
20231115,144000,200526481,836,836,836,836,0
20231115,143900,200526481,836,836,836,836,1186
20231115,143800,199534985,840,840,840,840,0
20231115,143700,199534985,840,840,840,840,0
20231115,143600,199534985,840,840,840,840,12
20231115,143500,199524905,841,841,841,841,0
20231115,143400,199524905,841,841,841,841,0
20231115,143300,199524905,841,841,841,841,0
20231115,143200,199524905,841,841,841,841,0
20231115,143100,199524905,841,841,841,841,0
20231115,143000,199524905,841,841,841,841,0
20231115,142900,199524905,841,841,841,841,1
20231115,142800,199524064,839,839,839,839,0
20231115,142700,199524064,839,839,839,839,311
20231115,142600,199263135,840,840,840,840,13
20231115,142500,199252215,840,840,840,840,49
20231115,142400,199211055,840,840,840,840,895
20231115,142300,198459255,840,839,840,839,460
20231115,142200,198072869,836,836,836,836,0
20231115,142100,198072869,836,836,836,836,0
20231115,142000,198072869,836,836,836,836,0
20231115,141900,198072869,836,836,836,836,385
20231115,141800,197751009,840,840,840,840,1
20231115,141700,197750169,838,838,838,838,0
20231115,141600,197750169,838,838,838,838,0
20231115,141500,197750169,838,838,838,838,6
20231115,141400,197745141,840,840,840,840,0
20231115,141300,197745141,840,840,840,840,0
20231115,141200,197745141,840,840,840,840,0
20231115,141100,197745141,840,840,840,840,0
20231115,141000,197745141,840,840,840,840,0
20231115,140900,197745141,840,840,840,840,0
20231115,140800,197745141,840,839,840,839,5
20231115,140700,197740945,836,836,836,836,273
20231115,140600,197512717,840,840,840,840,0
20231115,140500,197512717,840,836,840,836,112
20231115,140400,197418775,836,836,836,836,23
20231115,140300,197399547,836,836,836,836,316
20231115,140200,197135371,836,836,836,836,11
20231115,140100,197126175,840,840,840,840,0
20231115,140000,197126175,840,840,840,840,0
20231115,135900,197126175,840,840,840,840,0
20231115,135800,197126175,840,840,840,840,0
20231115,135700,197126175,840,840,840,840,0
20231115,135600,197126175,840,840,840,840,0
20231115,135500,197126175,840,840,841,840,224
20231115,135400,196937941,838,834,838,834,168
20231115,135300,196797487,835,835,835,835,30
20231115,135200,196772437,832,832,832,832,0
20231115,135100,196772437,832,832,832,832,0
20231115,135000,196772437,832,832,832,832,0
20231115,134900,196772437,832,832,832,832,0
20231115,134800,196772437,832,832,832,832,0
20231115,134700,196772437,832,832,832,832,0
20231115,134600,196772437,832,832,832,832,0
20231115,134500,196772437,832,832,832,832,0
20231115,134400,196772437,832,832,832,832,0
20231115,134300,196772437,832,832,832,832,0
20231115,134200,196772437,832,832,832,832,0
20231115,134100,196772437,832,832,832,832,0
20231115,134000,196772437,832,832,832,832,0
20231115,133900,196772437,832,832,832,832,0
20231115,133800,196772437,832,833,833,832,1015
20231115,133700,195927548,832,832,832,832,0
20231115,133600,195927548,832,832,832,832,0
20231115,133500,195927548,832,832,832,832,0
20231115,133400,195927548,832,832,832,832,0
20231115,133300,195927548,832,832,832,832,0
20231115,133200,195927548,832,832,832,832,0
20231115,133100,195927548,832,832,832,832,0
20231115,133000,195927548,832,832,832,832,1
20231115,132900,195926716,841,830,841,827,4353
20231115,132800,192320384,832,835,835,832,6198
20231115,132700,187153428,836,840,840,836,1550
20231115,132600,185853052,842,842,842,842,1
20231115,132500,185852210,840,840,840,840,260
20231115,132400,185633810,840,840,840,840,0
20231115,132300,185633810,840,840,840,840,0
20231115,132200,185633810,840,840,840,840,0
20231115,132100,185633810,840,840,840,840,1
20231115,132000,185632970,843,843,843,843,0
20231115,131900,185632970,843,843,843,843,11
20231115,131800,185623697,843,843,843,843,0
20231115,131700,185623697,843,843,843,843,2
20231115,131600,185622011,839,839,839,839,0
20231115,131500,185622011,839,842,842,839,2184
20231115,131400,183787830,842,842,842,842,100
20231115,131300,183703630,842,842,842,842,0
20231115,131200,183703630,842,842,842,842,800
20231115,131100,183030030,842,842,842,842,20
20231115,131000,183013190,842,842,842,842,0
20231115,130900,183013190,842,842,842,842,0
20231115,130800,183013190,842,842,842,842,0
20231115,130700,183013190,842,842,842,842,0
20231115,130600,183013190,842,842,842,842,0
20231115,130500,183013190,842,842,842,842,290
20231115,130400,182769010,842,842,842,842,5
20231115,130300,182764800,842,842,842,842,0
20231115,130200,182764800,842,842,842,842,3
20231115,130100,182762274,842,842,842,842,1
20231115,130000,182761432,842,842,842,842,0
20231115,125900,182761432,842,842,842,842,0
20231115,125800,182761432,842,842,842,842,1
20231115,125700,182760590,843,843,843,843,0
20231115,125600,182760590,843,843,843,843,1
20231115,125500,182759747,843,843,843,843,0
20231115,125400,182759747,843,843,843,843,0
20231115,125300,182759747,843,843,843,843,0
20231115,125200,182759747,843,843,843,843,0
20231115,125100,182759747,843,843,843,843,0
20231115,125000,182759747,843,843,843,843,1
20231115,124900,182758904,844,844,844,844,0
20231115,124800,182758904,844,844,844,844,0
20231115,124700,182758904,844,844,844,844,0
20231115,124600,182758904,844,844,844,844,0
20231115,124500,182758904,844,844,844,844,0
20231115,124400,182758904,844,844,844,844,1
20231115,124300,182758060,837,841,841,837,6087
20231115,124200,177652920,843,843,843,843,0
20231115,124100,177652920,843,843,843,843,0
20231115,124000,177652920,843,843,843,843,0
20231115,123900,177652920,843,843,843,843,0
20231115,123800,177652920,843,843,843,843,310
20231115,123700,177391590,843,843,843,843,0
20231115,123600,177391590,843,843,843,843,0
20231115,123500,177391590,843,843,843,843,1
20231115,123400,177390747,840,840,840,840,900
20231115,123300,176634747,843,843,843,843,0
20231115,123200,176634747,843,843,843,843,0
20231115,123100,176634747,843,843,843,843,0
20231115,123000,176634747,843,842,843,839,1089
20231115,122900,175720961,843,843,843,843,0
20231115,122800,175720961,843,843,843,843,0
20231115,122700,175720961,843,843,843,843,0
20231115,122600,175720961,843,843,843,843,0
20231115,122500,175720961,843,842,843,842,332
20231115,122400,175441416,842,843,843,842,501
20231115,122300,175019573,842,842,842,842,773
20231115,122200,174368707,842,842,842,842,0
20231115,122100,174368707,842,842,842,842,200
20231115,122000,174200307,842,842,842,842,500
20231115,121900,173779307,842,842,842,842,500
20231115,121800,173358307,842,842,842,842,1
20231115,121700,173357465,839,839,839,839,407
20231115,121600,173015992,839,840,840,839,1377
20231115,121500,171860411,843,843,843,843,1
20231115,121400,171859568,842,842,842,842,100
20231115,121300,171775368,843,843,843,843,259
20231115,121200,171557031,843,842,843,842,644
20231115,121100,171014426,842,842,842,842,0
20231115,121000,171014426,842,842,842,842,0
20231115,120900,171014426,842,842,842,842,3
20231115,120800,171011900,842,842,842,842,101
20231115,120700,170926858,840,840,840,840,0
20231115,120600,170926858,840,841,841,840,117
20231115,120500,170828478,842,842,842,842,0
20231115,120400,170828478,842,842,842,842,151
20231115,120300,170701336,842,842,842,842,100
20231115,120200,170617136,842,842,842,842,0
20231115,120100,170617136,842,842,842,842,501
20231115,120000,170195294,843,843,843,843,0
20231115,115900,170195294,843,840,843,840,2130
20231115,115800,168403604,841,840,841,840,272
20231115,115700,168174853,840,840,840,840,33
20231115,115600,168147133,840,840,840,840,912
20231115,115500,167381053,840,840,840,840,0
20231115,115400,167381053,840,842,842,840,578
20231115,115300,166894923,844,844,844,844,0
20231115,115200,166894923,844,844,844,841,540
20231115,115100,166440663,841,843,845,841,1330
20231115,115000,165317866,843,843,843,843,50
20231115,114900,165275716,842,837,842,837,33407
20231115,114800,137201168,837,837,837,837,0
20231115,114700,137201168,837,835,837,835,1729
20231115,114600,135755017,834,834,834,834,0
20231115,114500,135755017,834,832,834,832,3271
20231115,114400,133028052,832,832,832,832,0
20231115,114300,133028052,832,832,832,832,0
20231115,114200,133028052,832,832,832,832,0
20231115,114100,133028052,832,830,832,828,2263
20231115,114000,131153644,831,829,831,829,3665
20231115,113900,128114059,829,829,829,829,635
20231115,113800,127587644,828,828,828,828,0
20231115,113700,127587644,828,828,828,828,0
20231115,113600,127587644,828,828,828,828,0
20231115,113500,127587644,828,828,828,828,0
20231115,113400,127587644,828,828,828,828,0
20231115,113300,127587644,828,828,828,828,0
20231115,113200,127587644,828,828,828,828,6
20231115,113100,127582676,828,828,828,828,0
20231115,113000,127582676,828,828,828,828,0
20231115,112900,127582676,828,828,828,828,0
20231115,112800,127582676,828,828,828,828,0
20231115,112700,127582676,828,828,828,828,0
20231115,112600,127582676,828,828,828,828,0
20231115,112500,127582676,828,828,828,828,0
20231115,112400,127582676,828,827,828,827,77969
20231115,112300,63024345,828,828,828,828,33
20231115,112200,62997021,828,828,828,828,0
20231115,112100,62997021,828,828,828,828,0
20231115,112000,62997021,828,828,828,828,0
20231115,111900,62997021,828,828,828,828,1
20231115,111800,62996193,825,826,826,825,985
20231115,111700,62183566,825,827,827,825,1153
20231115,111600,61231167,827,827,827,827,0
20231115,111500,61231167,827,827,827,827,694
20231115,111400,60657229,827,827,827,827,0
20231115,111300,60657229,827,827,827,827,0
20231115,111200,60657229,827,827,827,827,2
20231115,111100,60655575,826,826,826,826,0
20231115,111000,60655575,826,826,826,826,0
20231115,110900,60655575,826,826,826,826,1
20231115,110800,60654749,827,826,827,826,2440
20231115,110700,58639306,825,825,825,825,100
20231115,110600,58556806,823,820,823,820,17561
20231115,110500,44120684,820,820,820,820,0
20231115,110400,44120684,820,820,820,820,11
20231115,110300,44111664,819,819,819,819,0
20231115,110200,44111664,819,819,819,819,0
20231115,110100,44111664,819,819,819,819,0
20231115,110000,44111664,819,819,819,819,532
20231115,105900,43675956,819,819,819,819,381
20231115,105800,43363917,819,819,819,819,1
20231115,105700,43363098,820,820,820,819,502
20231115,105600,42951958,819,819,819,819,0
20231115,105500,42951958,819,819,819,819,0
20231115,105400,42951958,819,819,819,819,7
20231115,105300,42946225,819,819,819,819,0
20231115,105200,42946225,819,819,819,819,1
20231115,105100,42945406,814,814,814,814,0
20231115,105000,42945406,814,816,816,814,4
20231115,104900,42942147,817,818,818,817,2
20231115,104800,42940512,819,819,819,819,0
20231115,104700,42940512,819,819,819,819,0
20231115,104600,42940512,819,819,819,819,0
20231115,104500,42940512,819,819,819,819,0
20231115,104400,42940512,819,819,819,819,0
20231115,104300,42940512,819,819,819,819,0
20231115,104200,42940512,819,819,819,819,0
20231115,104100,42940512,819,819,819,819,5
20231115,104000,42936417,820,820,820,820,100
20231115,103900,42854417,820,819,820,819,100
20231115,103800,42772460,820,820,820,820,0
20231115,103700,42772460,820,820,820,820,100
20231115,103600,42690460,820,814,820,814,1644
20231115,103500,41347301,814,820,821,814,2248
20231115,103400,39510541,818,818,818,818,0
20231115,103300,39510541,818,820,820,818,692
20231115,103200,38943104,821,821,821,821,63
20231115,103100,38891381,821,821,821,821,27
20231115,103000,38869214,821,821,821,821,0
20231115,102900,38869214,821,821,821,821,8
20231115,102800,38862646,820,820,820,820,0
20231115,102700,38862646,820,820,820,820,0
20231115,102600,38862646,820,820,820,820,0
20231115,102500,38862646,820,820,820,820,500
20231115,102400,38452646,820,820,820,820,462
20231115,102300,38073806,822,822,822,822,0
20231115,102200,38073806,822,822,822,822,0
20231115,102100,38073806,822,819,822,819,10000
20231115,102000,29862992,815,815,815,815,0
20231115,101900,29862992,815,815,815,815,1190
20231115,101800,28893142,815,813,815,812,411
20231115,101700,28559247,813,813,813,813,30
20231115,101600,28534857,812,812,812,812,1519
20231115,101500,27301429,812,812,812,812,0
20231115,101400,27301429,812,812,812,812,300
20231115,101300,27057829,812,812,812,812,0
20231115,101200,27057829,812,812,812,812,0
20231115,101100,27057829,812,812,812,812,100
20231115,101000,26976629,806,807,807,806,3
20231115,100900,26974210,813,813,813,813,0
20231115,100800,26974210,813,813,813,813,960
20231115,100700,26193730,813,820,820,813,2830
20231115,100600,23889972,820,820,820,820,400
20231115,100500,23561972,820,820,820,820,0
20231115,100400,23561972,820,820,820,820,0
20231115,100300,23561972,820,820,820,820,0
20231115,100200,23561972,820,820,820,820,0
20231115,100100,23561972,820,818,820,813,1150
20231115,100000,22623381,824,824,824,824,1
20231115,095900,22622557,820,820,820,820,710
20231115,095800,22040357,818,818,818,818,2000
20231115,095700,20404357,818,818,818,818,506
20231115,095600,19990449,818,824,824,818,5004
20231115,095500,15893369,819,821,821,819,2637
20231115,095400,13732988,825,825,825,825,0
20231115,095300,13732988,825,825,825,825,0
20231115,095200,13732988,825,825,825,825,0
20231115,095100,13732988,825,825,825,825,2
20231115,095000,13731338,827,827,827,826,4
20231115,094900,13728031,827,828,828,827,4
20231115,094800,13724720,830,830,830,830,0
20231115,094700,13724720,830,830,830,830,0
20231115,094600,13724720,830,830,830,830,0
20231115,094500,13724720,830,830,830,830,0
20231115,094400,13724720,830,830,830,830,2
20231115,094300,13723060,826,827,827,826,501
20231115,094200,13309233,832,832,832,832,5
20231115,094100,13305073,831,831,831,831,0
20231115,094000,13305073,831,831,831,831,0
20231115,093900,13305073,831,831,831,831,0
20231115,093800,13305073,831,831,831,831,0
20231115,093700,13305073,831,828,831,827,13
20231115,093600,13294277,832,832,832,832,0
20231115,093500,13294277,832,831,832,831,11
20231115,093400,13285126,832,832,832,832,40
20231115,093300,13251846,834,834,834,834,0
20231115,093200,13251846,834,829,834,829,505
20231115,093100,12831574,829,829,829,829,50
20231115,093000,12790124,830,830,830,830,0
20231115,092900,12790124,830,829,830,829,2
20231115,092800,12788465,830,830,830,830,400
20231115,092700,12456465,832,830,832,830,30
20231115,092600,12431547,826,826,826,826,500
20231115,092500,12018547,830,830,830,830,0
20231115,092400,12018547,830,830,830,830,0
20231115,092300,12018547,830,829,830,829,866
20231115,092200,11300605,833,831,833,831,508
20231115,092100,10877766,829,829,829,829,1
20231115,092000,10876937,832,831,832,831,50
20231115,091900,10835341,832,832,832,832,0
20231115,091800,10835341,832,832,832,832,50
20231115,091700,10793741,832,829,832,829,75
20231115,091600,10731418,829,829,829,829,201
20231115,091500,10564789,830,830,830,830,142
20231115,091400,10446929,830,830,830,830,31
20231115,091300,10421199,830,830,830,830,1520
20231115,091200,9159599,830,832,832,830,725
20231115,091100,8557079,832,832,832,832,86
20231115,091000,8485527,831,831,831,831,197
20231115,090900,8321820,831,830,831,830,175
20231115,090800,8176470,830,830,830,830,2
20231115,090700,8174810,829,830,831,829,637
20231115,090600,7646619,831,831,831,831,0
20231115,090500,7646619,831,829,831,829,175
20231115,090400,7501276,830,827,830,827,606
20231115,090300,6998896,826,826,826,826,100
20231115,090200,6916296,825,825,825,825,434
20231115,090100,6558246,825,820,825,820,621
20231115,090000,6047290,818,821,822,818,7367