KissMeData/192250/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,202900,247253184,1259,1259,1259,1259,3290
20231115,202800,247253184,1259,1259,1259,1259,0
20231115,202700,247253184,1259,1259,1259,1259,0
20231115,202600,247253184,1259,1259,1259,1259,0
20231115,202500,247253184,1259,1259,1259,1259,0
20231115,202400,247253184,1259,1259,1259,1259,0
20231115,202300,247253184,1259,1259,1259,1259,0
20231115,202200,247253184,1259,1259,1259,1259,0
20231115,202100,247253184,1259,1259,1259,1259,0
20231115,202000,247253184,1259,1259,1259,1259,0
20231115,201900,247253184,1259,1259,1259,1259,0
20231115,201800,247253184,1259,1259,1259,1259,0
20231115,201700,247253184,1259,1259,1259,1259,0
20231115,201600,247253184,1259,1259,1259,1259,0
20231115,201500,247253184,1259,1259,1259,1259,0
20231115,201400,247253184,1259,1259,1259,1259,0
20231115,201300,247253184,1259,1259,1259,1259,0
20231115,201200,247253184,1259,1259,1259,1259,0
20231115,201100,247253184,1259,1259,1259,1259,0
20231115,201000,247253184,1259,1259,1259,1259,0
20231115,200900,247253184,1259,1259,1259,1259,0
20231115,200800,247253184,1259,1259,1259,1259,0
20231115,200700,247253184,1259,1259,1259,1259,0
20231115,200600,247253184,1259,1259,1259,1259,0
20231115,200500,247253184,1259,1259,1259,1259,0
20231115,200400,247253184,1259,1259,1259,1259,0
20231115,200300,247253184,1259,1259,1259,1259,0
20231115,200200,247253184,1259,1259,1259,1259,0
20231115,200100,247253184,1259,1259,1259,1259,0
20231115,200000,247253184,1259,1259,1259,1259,0
20231115,195900,247253184,1259,1259,1259,1259,3290
20231115,195800,247253184,1259,1259,1259,1259,0
20231115,195700,247253184,1259,1259,1259,1259,0
20231115,195600,247253184,1259,1259,1259,1259,0
20231115,195500,247253184,1259,1259,1259,1259,0
20231115,195400,247253184,1259,1259,1259,1259,0
20231115,195300,247253184,1259,1259,1259,1259,0
20231115,195200,247253184,1259,1259,1259,1259,0
20231115,195100,247253184,1259,1259,1259,1259,0
20231115,195000,247253184,1259,1259,1259,1259,0
20231115,194900,247253184,1259,1259,1259,1259,0
20231115,194800,247253184,1259,1259,1259,1259,0
20231115,194700,247253184,1259,1259,1259,1259,0
20231115,194600,247253184,1259,1259,1259,1259,0
20231115,194500,247253184,1259,1259,1259,1259,0
20231115,194400,247253184,1259,1259,1259,1259,0
20231115,194300,247253184,1259,1259,1259,1259,0
20231115,194200,247253184,1259,1259,1259,1259,0
20231115,194100,247253184,1259,1259,1259,1259,0
20231115,194000,247253184,1259,1259,1259,1259,0
20231115,193900,247253184,1259,1259,1259,1259,0
20231115,193800,247253184,1259,1259,1259,1259,0
20231115,193700,247253184,1259,1259,1259,1259,0
20231115,193600,247253184,1259,1259,1259,1259,0
20231115,193500,247253184,1259,1259,1259,1259,0
20231115,193400,247253184,1259,1259,1259,1259,0
20231115,193300,247253184,1259,1259,1259,1259,0
20231115,193200,247253184,1259,1259,1259,1259,0
20231115,193100,247253184,1259,1259,1259,1259,0
20231115,193000,247253184,1259,1259,1259,1259,0
20231115,192900,247253184,1259,1259,1259,1259,3290
20231115,192800,247253184,1259,1259,1259,1259,0
20231115,192700,247253184,1259,1259,1259,1259,0
20231115,192600,247253184,1259,1259,1259,1259,0
20231115,192500,247253184,1259,1259,1259,1259,0
20231115,192400,247253184,1259,1259,1259,1259,0
20231115,192300,247253184,1259,1259,1259,1259,0
20231115,192200,247253184,1259,1259,1259,1259,0
20231115,192100,247253184,1259,1259,1259,1259,0
20231115,192000,247253184,1259,1259,1259,1259,0
20231115,191900,247253184,1259,1259,1259,1259,0
20231115,191800,247253184,1259,1259,1259,1259,0
20231115,191700,247253184,1259,1259,1259,1259,0
20231115,191600,247253184,1259,1259,1259,1259,0
20231115,191500,247253184,1259,1259,1259,1259,0
20231115,191400,247253184,1259,1259,1259,1259,0
20231115,191300,247253184,1259,1259,1259,1259,0
20231115,191200,247253184,1259,1259,1259,1259,0
20231115,191100,247253184,1259,1259,1259,1259,0
20231115,191000,247253184,1259,1259,1259,1259,0
20231115,190900,247253184,1259,1259,1259,1259,0
20231115,190800,247253184,1259,1259,1259,1259,0
20231115,190700,247253184,1259,1259,1259,1259,0
20231115,190600,247253184,1259,1259,1259,1259,0
20231115,190500,247253184,1259,1259,1259,1259,0
20231115,190400,247253184,1259,1259,1259,1259,0
20231115,190300,247253184,1259,1259,1259,1259,0
20231115,190200,247253184,1259,1259,1259,1259,0
20231115,190100,247253184,1259,1259,1259,1259,0
20231115,190000,247253184,1259,1259,1259,1259,0
20231115,185900,247253184,1259,1259,1259,1259,3290
20231115,185800,247253184,1259,1259,1259,1259,0
20231115,185700,247253184,1259,1259,1259,1259,0
20231115,185600,247253184,1259,1259,1259,1259,0
20231115,185500,247253184,1259,1259,1259,1259,0
20231115,185400,247253184,1259,1259,1259,1259,0
20231115,185300,247253184,1259,1259,1259,1259,0
20231115,185200,247253184,1259,1259,1259,1259,0
20231115,185100,247253184,1259,1259,1259,1259,0
20231115,185000,247253184,1259,1259,1259,1259,0
20231115,184900,247253184,1259,1259,1259,1259,0
20231115,184800,247253184,1259,1259,1259,1259,0
20231115,184700,247253184,1259,1259,1259,1259,0
20231115,184600,247253184,1259,1259,1259,1259,0
20231115,184500,247253184,1259,1259,1259,1259,0
20231115,184400,247253184,1259,1259,1259,1259,0
20231115,184300,247253184,1259,1259,1259,1259,0
20231115,184200,247253184,1259,1259,1259,1259,0
20231115,184100,247253184,1259,1259,1259,1259,0
20231115,184000,247253184,1259,1259,1259,1259,0
20231115,183900,247253184,1259,1259,1259,1259,0
20231115,183800,247253184,1259,1259,1259,1259,0
20231115,183700,247253184,1259,1259,1259,1259,0
20231115,183600,247253184,1259,1259,1259,1259,0
20231115,183500,247253184,1259,1259,1259,1259,0
20231115,183400,247253184,1259,1259,1259,1259,0
20231115,183300,247253184,1259,1259,1259,1259,0
20231115,183200,247253184,1259,1259,1259,1259,0
20231115,183100,247253184,1259,1259,1259,1259,0
20231115,183000,247253184,1259,1259,1259,1259,0
20231115,182900,247253184,1259,1259,1259,1259,3290
20231115,182800,247253184,1259,1259,1259,1259,0
20231115,182700,247253184,1259,1259,1259,1259,0
20231115,182600,247253184,1259,1259,1259,1259,0
20231115,182500,247253184,1259,1259,1259,1259,0
20231115,182400,247253184,1259,1259,1259,1259,0
20231115,182300,247253184,1259,1259,1259,1259,0
20231115,182200,247253184,1259,1259,1259,1259,0
20231115,182100,247253184,1259,1259,1259,1259,0
20231115,182000,247253184,1259,1259,1259,1259,0
20231115,181900,247253184,1259,1259,1259,1259,0
20231115,181800,247253184,1259,1259,1259,1259,0
20231115,181700,247253184,1259,1259,1259,1259,0
20231115,181600,247253184,1259,1259,1259,1259,0
20231115,181500,247253184,1259,1259,1259,1259,0
20231115,181400,247253184,1259,1259,1259,1259,0
20231115,181300,247253184,1259,1259,1259,1259,0
20231115,181200,247253184,1259,1259,1259,1259,0
20231115,181100,247253184,1259,1259,1259,1259,0
20231115,181000,247253184,1259,1259,1259,1259,0
20231115,180900,247253184,1259,1259,1259,1259,0
20231115,180800,247253184,1259,1259,1259,1259,0
20231115,180700,247253184,1259,1259,1259,1259,0
20231115,180600,247253184,1259,1259,1259,1259,0
20231115,180500,247253184,1259,1259,1259,1259,0
20231115,180400,247253184,1259,1259,1259,1259,0
20231115,180300,247253184,1259,1259,1259,1259,0
20231115,180200,247253184,1259,1259,1259,1259,0
20231115,180100,247253184,1259,1259,1259,1259,0
20231115,180000,247253184,1259,1259,1259,1259,0
20231115,175900,247253184,1259,1259,1259,1259,3290
20231115,175800,247253184,1259,1259,1259,1259,0
20231115,175700,247253184,1259,1259,1259,1259,0
20231115,175600,247253184,1259,1259,1259,1259,0
20231115,175500,247253184,1259,1259,1259,1259,0
20231115,175400,247253184,1259,1259,1259,1259,0
20231115,175300,247253184,1259,1259,1259,1259,0
20231115,175200,247253184,1259,1259,1259,1259,0
20231115,175100,247253184,1259,1259,1259,1259,0
20231115,175000,247253184,1259,1259,1259,1259,0
20231115,174900,247253184,1259,1259,1259,1259,0
20231115,174800,247253184,1259,1259,1259,1259,0
20231115,174700,247253184,1259,1259,1259,1259,0
20231115,174600,247253184,1259,1259,1259,1259,0
20231115,174500,247253184,1259,1259,1259,1259,0
20231115,174400,247253184,1259,1259,1259,1259,0
20231115,174300,247253184,1259,1259,1259,1259,0
20231115,174200,247253184,1259,1259,1259,1259,0
20231115,174100,247253184,1259,1259,1259,1259,0
20231115,174000,247253184,1259,1259,1259,1259,0
20231115,173900,247253184,1259,1259,1259,1259,0
20231115,173800,247253184,1259,1259,1259,1259,0
20231115,173700,247253184,1259,1259,1259,1259,0
20231115,173600,247253184,1259,1259,1259,1259,0
20231115,173500,247253184,1259,1259,1259,1259,0
20231115,173400,247253184,1259,1259,1259,1259,0
20231115,173300,247253184,1259,1259,1259,1259,0
20231115,173200,247253184,1259,1259,1259,1259,0
20231115,173100,247253184,1259,1259,1259,1259,0
20231115,173000,247253184,1259,1259,1259,1259,0
20231115,172900,247253184,1259,1259,1259,1259,3290
20231115,172800,247253184,1259,1259,1259,1259,0
20231115,172700,247253184,1259,1259,1259,1259,0
20231115,172600,247253184,1259,1259,1259,1259,0
20231115,172500,247253184,1259,1259,1259,1259,0
20231115,172400,247253184,1259,1259,1259,1259,0
20231115,172300,247253184,1259,1259,1259,1259,0
20231115,172200,247253184,1259,1259,1259,1259,0
20231115,172100,247253184,1259,1259,1259,1259,0
20231115,172000,247253184,1259,1259,1259,1259,0
20231115,171900,247253184,1259,1259,1259,1259,0
20231115,171800,247253184,1259,1259,1259,1259,0
20231115,171700,247253184,1259,1259,1259,1259,0
20231115,171600,247253184,1259,1259,1259,1259,0
20231115,171500,247253184,1259,1259,1259,1259,0
20231115,171400,247253184,1259,1259,1259,1259,0
20231115,171300,247253184,1259,1259,1259,1259,0
20231115,171200,247253184,1259,1259,1259,1259,0
20231115,171100,247253184,1259,1259,1259,1259,0
20231115,171000,247253184,1259,1259,1259,1259,0
20231115,170900,247253184,1259,1259,1259,1259,0
20231115,170800,247253184,1259,1259,1259,1259,0
20231115,170700,247253184,1259,1259,1259,1259,0
20231115,170600,247253184,1259,1259,1259,1259,0
20231115,170500,247253184,1259,1259,1259,1259,0
20231115,170400,247253184,1259,1259,1259,1259,0
20231115,170300,247253184,1259,1259,1259,1259,0
20231115,170200,247253184,1259,1259,1259,1259,0
20231115,170100,247253184,1259,1259,1259,1259,0
20231115,170000,247253184,1259,1259,1259,1259,0
20231115,165900,247253184,1259,1259,1259,1259,3290
20231115,165800,247253184,1259,1259,1259,1259,0
20231115,165700,247253184,1259,1259,1259,1259,0
20231115,165600,247253184,1259,1259,1259,1259,0
20231115,165500,247253184,1259,1259,1259,1259,0
20231115,165400,247253184,1259,1259,1259,1259,0
20231115,165300,247253184,1259,1259,1259,1259,0
20231115,165200,247253184,1259,1259,1259,1259,0
20231115,165100,247253184,1259,1259,1259,1259,0
20231115,165000,247253184,1259,1259,1259,1259,0
20231115,164900,247253184,1259,1259,1259,1259,0
20231115,164800,247253184,1259,1259,1259,1259,0
20231115,164700,247253184,1259,1259,1259,1259,0
20231115,164600,247253184,1259,1259,1259,1259,0
20231115,164500,247253184,1259,1259,1259,1259,0
20231115,164400,247253184,1259,1259,1259,1259,0
20231115,164300,247253184,1259,1259,1259,1259,0
20231115,164200,247253184,1259,1259,1259,1259,0
20231115,164100,247253184,1259,1259,1259,1259,0
20231115,164000,247253184,1259,1259,1259,1259,0
20231115,163900,247253184,1259,1259,1259,1259,0
20231115,163800,247253184,1259,1259,1259,1259,0
20231115,163700,247253184,1259,1259,1259,1259,0
20231115,163600,247253184,1259,1259,1259,1259,0
20231115,163500,247253184,1259,1259,1259,1259,0
20231115,163400,247253184,1259,1259,1259,1259,0
20231115,163300,247253184,1259,1259,1259,1259,0
20231115,163200,247253184,1259,1259,1259,1259,0
20231115,163100,247253184,1259,1259,1259,1259,0
20231115,163000,247253184,1259,1259,1259,1259,0
20231115,162900,247253184,1259,1259,1259,1259,3290
20231115,162800,247253184,1259,1259,1259,1259,0
20231115,162700,247253184,1259,1259,1259,1259,0
20231115,162600,247253184,1259,1259,1259,1259,0
20231115,162500,247253184,1259,1259,1259,1259,0
20231115,162400,247253184,1259,1259,1259,1259,0
20231115,162300,247253184,1259,1259,1259,1259,0
20231115,162200,247253184,1259,1259,1259,1259,0
20231115,162100,247253184,1259,1259,1259,1259,0
20231115,162000,247253184,1259,1259,1259,1259,0
20231115,161900,247253184,1259,1259,1259,1259,0
20231115,161800,247253184,1259,1259,1259,1259,0
20231115,161700,247253184,1259,1259,1259,1259,0
20231115,161600,247253184,1259,1259,1259,1259,0
20231115,161500,247253184,1259,1259,1259,1259,0
20231115,161400,247253184,1259,1259,1259,1259,0
20231115,161300,247253184,1259,1259,1259,1259,0
20231115,161200,247253184,1259,1259,1259,1259,0
20231115,161100,247253184,1259,1259,1259,1259,0
20231115,161000,247253184,1259,1259,1259,1259,0
20231115,160900,247253184,1259,1259,1259,1259,0
20231115,160800,247253184,1259,1259,1259,1259,0
20231115,160700,247253184,1259,1259,1259,1259,0
20231115,160600,247253184,1259,1259,1259,1259,0
20231115,160500,247253184,1259,1259,1259,1259,0
20231115,160400,247253184,1259,1259,1259,1259,0
20231115,160300,247253184,1259,1259,1259,1259,0
20231115,160200,247253184,1259,1259,1259,1259,0
20231115,160100,247253184,1259,1259,1259,1259,0
20231115,160000,247253184,1259,1259,1259,1259,0
20231115,155900,247253184,1259,1259,1259,1259,3290
20231115,155800,247253184,1259,1259,1259,1259,0
20231115,155700,247253184,1259,1259,1259,1259,0
20231115,155600,247253184,1259,1259,1259,1259,0
20231115,155500,247253184,1259,1259,1259,1259,0
20231115,155400,247253184,1259,1259,1259,1259,0
20231115,155300,247253184,1259,1259,1259,1259,0
20231115,155200,247253184,1259,1259,1259,1259,0
20231115,155100,247253184,1259,1259,1259,1259,0
20231115,155000,247253184,1259,1259,1259,1259,0
20231115,154900,247253184,1259,1259,1259,1259,0
20231115,154800,247253184,1259,1259,1259,1259,0
20231115,154700,247253184,1259,1259,1259,1259,0
20231115,154600,247253184,1259,1259,1259,1259,0
20231115,154500,247253184,1259,1259,1259,1259,0
20231115,154400,247253184,1259,1259,1259,1259,0
20231115,154300,247253184,1259,1259,1259,1259,0
20231115,154200,247253184,1259,1259,1259,1259,0
20231115,154100,247253184,1259,1259,1259,1259,0
20231115,154000,247253184,1259,1259,1259,1259,0
20231115,153900,247253184,1259,1259,1259,1259,0
20231115,153800,247253184,1259,1259,1259,1259,0
20231115,153700,247253184,1259,1259,1259,1259,0
20231115,153600,247253184,1259,1259,1259,1259,0
20231115,153500,247253184,1259,1259,1259,1259,0
20231115,153400,247253184,1259,1259,1259,1259,0
20231115,153300,247253184,1259,1259,1259,1259,0
20231115,153200,247253184,1259,1259,1259,1259,0
20231115,153100,247253184,1259,1259,1259,1259,0
20231115,153000,247253184,1259,1259,1259,1259,3290
20231115,152900,243111074,1258,1258,1258,1258,0
20231115,152800,243111074,1258,1258,1258,1258,0
20231115,152700,243111074,1258,1258,1258,1258,0
20231115,152600,243111074,1258,1258,1258,1258,0
20231115,152500,243111074,1258,1258,1258,1258,0
20231115,152400,243111074,1258,1258,1258,1258,0
20231115,152300,243111074,1258,1258,1258,1258,0
20231115,152200,243111074,1258,1258,1258,1258,0
20231115,152100,243111074,1258,1258,1258,1258,0
20231115,152000,243111074,1258,1258,1258,1258,0
20231115,151900,243111074,1258,1259,1259,1258,37
20231115,151800,243064497,1257,1257,1257,1257,2500
20231115,151700,239921997,1257,1259,1259,1257,364
20231115,151600,239464421,1259,1257,1259,1257,574
20231115,151500,238742419,1260,1258,1260,1258,503
20231115,151400,238109631,1257,1257,1257,1257,1010
20231115,151300,236840061,1257,1259,1259,1257,679
20231115,151200,235985749,1259,1259,1259,1259,0
20231115,151100,235985749,1259,1260,1260,1258,2660
20231115,151000,232637057,1260,1260,1260,1260,50
20231115,150900,232574057,1261,1260,1261,1260,4271
20231115,150800,227192596,1260,1260,1260,1260,0
20231115,150700,227192596,1260,1260,1260,1260,0
20231115,150600,227192596,1260,1260,1260,1260,30
20231115,150500,227154796,1260,1260,1260,1260,0
20231115,150400,227154796,1260,1260,1260,1260,100
20231115,150300,227028796,1259,1259,1259,1259,1000
20231115,150200,225769796,1260,1260,1260,1260,224
20231115,150100,225487556,1260,1260,1260,1260,0
20231115,150000,225487556,1260,1260,1260,1260,0
20231115,145900,225487556,1260,1260,1260,1260,5
20231115,145800,225481256,1260,1260,1260,1260,0
20231115,145700,225481256,1260,1260,1260,1260,0
20231115,145600,225481256,1260,1260,1260,1260,109
20231115,145500,225343916,1260,1260,1260,1260,0
20231115,145400,225343916,1260,1260,1260,1260,0
20231115,145300,225343916,1260,1260,1260,1260,1
20231115,145200,225342656,1260,1260,1260,1260,0
20231115,145100,225342656,1260,1260,1260,1260,107
20231115,145000,225207836,1260,1260,1260,1260,0
20231115,144900,225207836,1260,1260,1260,1260,0
20231115,144800,225207836,1260,1260,1260,1260,20
20231115,144700,225182636,1260,1260,1260,1260,28
20231115,144600,225147356,1260,1260,1260,1260,200
20231115,144500,224895356,1260,1259,1260,1259,342
20231115,144400,224464656,1260,1260,1260,1260,7
20231115,144300,224455836,1259,1259,1259,1259,3751
20231115,144200,219733327,1259,1259,1259,1259,37
20231115,144100,219686744,1258,1257,1258,1257,4922
20231115,144000,213497868,1258,1258,1258,1258,3150
20231115,143900,209535168,1258,1258,1258,1258,1178
20231115,143800,208053244,1258,1258,1258,1258,150
20231115,143700,207864544,1258,1258,1258,1258,0
20231115,143600,207864544,1258,1258,1258,1258,0
20231115,143500,207864544,1258,1258,1258,1258,2724
20231115,143400,204437752,1259,1259,1259,1259,10
20231115,143300,204425162,1259,1259,1259,1259,212
20231115,143200,204158254,1259,1259,1259,1259,1000
20231115,143100,202899254,1260,1260,1260,1260,8
20231115,143000,202889174,1260,1260,1260,1260,0
20231115,142900,202889174,1260,1260,1260,1260,8
20231115,142800,202879094,1260,1260,1260,1260,225
20231115,142700,202595594,1260,1260,1260,1260,50
20231115,142600,202532594,1260,1260,1260,1260,1
20231115,142500,202531334,1260,1260,1260,1260,32
20231115,142400,202491014,1260,1260,1260,1260,4
20231115,142300,202485974,1259,1259,1259,1259,1
20231115,142200,202484715,1259,1259,1259,1259,117
20231115,142100,202337412,1260,1260,1260,1260,0
20231115,142000,202337412,1260,1260,1260,1260,105
20231115,141900,202205112,1260,1260,1260,1260,0
20231115,141800,202205112,1260,1260,1260,1260,0
20231115,141700,202205112,1260,1260,1260,1260,126
20231115,141600,202046352,1260,1260,1260,1260,0
20231115,141500,202046352,1260,1260,1260,1260,1
20231115,141400,202045092,1260,1260,1260,1260,0
20231115,141300,202045092,1260,1260,1260,1260,0
20231115,141200,202045092,1260,1260,1260,1260,0
20231115,141100,202045092,1260,1260,1260,1260,127
20231115,141000,201885072,1260,1260,1260,1260,0
20231115,140900,201885072,1260,1260,1260,1260,0
20231115,140800,201885072,1260,1260,1260,1260,0
20231115,140700,201885072,1260,1260,1260,1260,0
20231115,140600,201885072,1260,1260,1260,1260,124
20231115,140500,201728832,1259,1259,1259,1259,0
20231115,140400,201728832,1259,1259,1259,1259,94
20231115,140300,201610486,1259,1259,1259,1259,270
20231115,140200,201270556,1261,1261,1261,1261,0
20231115,140100,201270556,1261,1260,1261,1260,695
20231115,140000,200394855,1260,1260,1260,1260,4756
20231115,135900,194402295,1260,1260,1260,1260,0
20231115,135800,194402295,1260,1260,1260,1260,0
20231115,135700,194402295,1260,1260,1260,1260,0
20231115,135600,194402295,1260,1259,1260,1259,4804
20231115,135500,188350317,1259,1259,1259,1259,3501
20231115,135400,183942558,1259,1259,1259,1259,2
20231115,135300,183940040,1259,1259,1259,1259,41
20231115,135200,183888421,1259,1259,1259,1259,1
20231115,135100,183887162,1259,1259,1259,1259,1393
20231115,135000,182133375,1260,1260,1260,1260,127
20231115,134900,181973355,1260,1260,1260,1260,10
20231115,134800,181960755,1260,1260,1260,1260,960
20231115,134700,180751155,1260,1260,1260,1260,100
20231115,134600,180625155,1260,1260,1260,1260,58
20231115,134500,180552075,1260,1260,1260,1260,0
20231115,134400,180552075,1260,1260,1260,1260,3
20231115,134300,180548295,1260,1260,1260,1260,0
20231115,134200,180548295,1260,1260,1260,1260,5120
20231115,134100,174097095,1261,1261,1261,1261,0
20231115,134000,174097095,1261,1261,1261,1261,0
20231115,133900,174097095,1261,1261,1261,1261,39
20231115,133800,174047916,1261,1261,1261,1261,135
20231115,133700,173877681,1261,1261,1261,1261,1265
20231115,133600,172282516,1262,1262,1262,1262,1
20231115,133500,172281254,1261,1261,1261,1261,0
20231115,133400,172281254,1261,1261,1261,1261,0
20231115,133300,172281254,1261,1261,1261,1261,0
20231115,133200,172281254,1261,1261,1261,1261,0
20231115,133100,172281254,1261,1261,1261,1261,0
20231115,133000,172281254,1261,1261,1261,1261,377
20231115,132900,171805857,1261,1261,1261,1261,823
20231115,132800,170768054,1262,1262,1262,1262,225
20231115,132700,170484104,1262,1262,1262,1262,0
20231115,132600,170484104,1262,1262,1262,1262,0
20231115,132500,170484104,1262,1262,1262,1262,0
20231115,132400,170484104,1262,1262,1262,1262,0
20231115,132300,170484104,1262,1262,1262,1262,0
20231115,132200,170484104,1262,1262,1262,1262,1
20231115,132100,170482842,1259,1259,1259,1259,0
20231115,132000,170482842,1259,1259,1259,1259,0
20231115,131900,170482842,1259,1261,1261,1259,2000
20231115,131800,167964170,1262,1262,1262,1262,15
20231115,131700,167945240,1262,1262,1262,1262,113
20231115,131600,167802634,1262,1262,1262,1262,150
20231115,131500,167613334,1262,1262,1262,1262,0
20231115,131400,167613334,1262,1262,1262,1262,0
20231115,131300,167613334,1262,1262,1262,1262,113
20231115,131200,167470728,1262,1262,1262,1262,742
20231115,131100,166534324,1262,1262,1262,1262,0
20231115,131000,166534324,1262,1262,1262,1262,0
20231115,130900,166534324,1262,1262,1262,1262,0
20231115,130800,166534324,1262,1262,1262,1262,400
20231115,130700,166029524,1262,1262,1262,1262,120
20231115,130600,165878084,1262,1262,1262,1262,0
20231115,130500,165878084,1262,1262,1262,1262,3000
20231115,130400,162092084,1262,1262,1262,1262,9
20231115,130300,162080726,1262,1261,1262,1261,40
20231115,130200,162030278,1261,1260,1261,1260,3000
20231115,130100,158249089,1260,1260,1260,1260,125
20231115,130000,158091589,1260,1260,1260,1260,0
20231115,125900,158091589,1260,1260,1260,1260,0
20231115,125800,158091589,1260,1260,1260,1260,0
20231115,125700,158091589,1260,1260,1260,1260,1
20231115,125600,158090329,1257,1257,1257,1257,322
20231115,125500,157685575,1260,1260,1260,1260,0
20231115,125400,157685575,1260,1260,1260,1260,0
20231115,125300,157685575,1260,1260,1260,1260,0
20231115,125200,157685575,1260,1258,1260,1257,1781
20231115,125100,155441757,1256,1256,1256,1256,0
20231115,125000,155441757,1256,1258,1258,1256,3000
20231115,124900,151673157,1260,1260,1260,1260,0
20231115,124800,151673157,1260,1260,1260,1260,300
20231115,124700,151295157,1260,1260,1260,1260,100
20231115,124600,151169157,1260,1260,1260,1260,201
20231115,124500,150915897,1256,1258,1260,1256,5182
20231115,124400,144399170,1258,1259,1259,1258,1998
20231115,124300,141885135,1260,1260,1260,1260,0
20231115,124200,141885135,1260,1260,1260,1260,2
20231115,124100,141882615,1261,1261,1261,1261,12
20231115,124000,141867483,1263,1263,1263,1263,0
20231115,123900,141867483,1263,1263,1263,1263,0
20231115,123800,141867483,1263,1259,1263,1259,2001
20231115,123700,139348220,1260,1263,1263,1260,2201
20231115,123600,136574657,1263,1261,1263,1261,596
20231115,123500,135823099,1263,1263,1263,1263,121
20231115,123400,135670276,1261,1261,1261,1261,1
20231115,123300,135669015,1263,1263,1263,1263,0
20231115,123200,135669015,1263,1263,1263,1263,0
20231115,123100,135669015,1263,1263,1263,1263,0
20231115,123000,135669015,1263,1263,1263,1263,186
20231115,122900,135434097,1263,1263,1263,1263,200
20231115,122800,135181497,1263,1263,1263,1263,3
20231115,122700,135177708,1263,1263,1263,1263,100
20231115,122600,135051408,1263,1263,1263,1263,0
20231115,122500,135051408,1263,1263,1263,1263,0
20231115,122400,135051408,1263,1263,1263,1263,0
20231115,122300,135051408,1263,1263,1263,1263,1
20231115,122200,135050145,1261,1262,1262,1261,2206
20231115,122100,132268181,1262,1262,1262,1262,0
20231115,122000,132268181,1262,1263,1263,1262,22
20231115,121900,132240397,1263,1263,1263,1263,0
20231115,121800,132240397,1263,1263,1263,1263,112
20231115,121700,132098941,1263,1263,1263,1263,0
20231115,121600,132098941,1263,1262,1263,1262,5
20231115,121500,132092629,1262,1262,1262,1262,1
20231115,121400,132091367,1261,1261,1261,1261,16
20231115,121300,132071191,1262,1262,1262,1262,0
20231115,121200,132071191,1262,1262,1262,1262,0
20231115,121100,132071191,1262,1262,1262,1262,1
20231115,121000,132069929,1263,1263,1263,1263,1
20231115,120900,132068666,1261,1259,1261,1259,6661
20231115,120800,123673506,1259,1259,1259,1259,1
20231115,120700,123672247,1259,1259,1259,1259,8
20231115,120600,123662175,1259,1258,1259,1258,2937
20231115,120500,119967428,1258,1257,1258,1257,1502
20231115,120400,118077913,1258,1259,1259,1258,1476
20231115,120300,116221092,1259,1258,1259,1258,2001
20231115,120200,113703833,1259,1259,1259,1259,50
20231115,120100,113640883,1258,1258,1258,1258,1009
20231115,120000,112371561,1258,1258,1258,1258,10
20231115,115900,112358981,1258,1258,1258,1258,0
20231115,115800,112358981,1258,1259,1259,1258,2246
20231115,115700,109533267,1259,1259,1259,1259,4
20231115,115600,109528231,1259,1259,1259,1259,2000
20231115,115500,107010231,1259,1259,1259,1259,1
20231115,115400,107008972,1260,1260,1260,1260,0
20231115,115300,107008972,1260,1260,1260,1260,0
20231115,115200,107008972,1260,1260,1260,1260,10
20231115,115100,106996372,1260,1259,1260,1259,56
20231115,115000,106925867,1259,1259,1259,1259,945
20231115,114900,105736112,1259,1259,1259,1259,0
20231115,114800,105736112,1259,1260,1260,1259,200
20231115,114700,105484292,1260,1260,1260,1260,200
20231115,114600,105232292,1260,1260,1260,1260,0
20231115,114500,105232292,1260,1260,1260,1260,0
20231115,114400,105232292,1260,1260,1260,1260,654
20231115,114300,104408252,1259,1259,1259,1259,0
20231115,114200,104408252,1259,1259,1259,1259,10
20231115,114100,104395662,1260,1261,1261,1260,355
20231115,114000,103948263,1260,1260,1260,1260,48
20231115,113900,103887783,1260,1260,1260,1260,30
20231115,113800,103849983,1260,1260,1260,1260,1000
20231115,113700,102589983,1261,1261,1261,1261,119
20231115,113600,102439924,1261,1261,1261,1261,0
20231115,113500,102439924,1261,1261,1261,1261,1
20231115,113400,102438663,1260,1260,1260,1260,2
20231115,113300,102436143,1261,1261,1261,1261,50
20231115,113200,102373093,1260,1260,1260,1260,50
20231115,113100,102310093,1261,1261,1261,1261,0
20231115,113000,102310093,1261,1261,1261,1261,0
20231115,112900,102310093,1261,1261,1261,1261,1
20231115,112800,102308832,1260,1260,1260,1260,0
20231115,112700,102308832,1260,1260,1260,1260,0
20231115,112600,102308832,1260,1260,1260,1260,437
20231115,112500,101758212,1260,1263,1263,1260,6152
20231115,112400,94000239,1263,1263,1263,1263,1631
20231115,112300,91940286,1263,1263,1263,1263,0
20231115,112200,91940286,1263,1263,1263,1263,0
20231115,112100,91940286,1263,1263,1263,1263,0
20231115,112000,91940286,1263,1263,1263,1263,0
20231115,111900,91940286,1263,1263,1263,1263,0
20231115,111800,91940286,1263,1263,1263,1263,0
20231115,111700,91940286,1263,1263,1263,1263,1
20231115,111600,91939023,1259,1262,1262,1259,1000
20231115,111500,90679208,1263,1263,1263,1263,0
20231115,111400,90679208,1263,1263,1263,1263,106
20231115,111300,90545330,1263,1263,1263,1263,119
20231115,111200,90395033,1263,1263,1263,1263,1
20231115,111100,90393770,1258,1258,1258,1258,0
20231115,111000,90393770,1258,1258,1258,1258,0
20231115,110900,90393770,1258,1258,1258,1258,0
20231115,110800,90393770,1258,1258,1258,1258,0
20231115,110700,90393770,1258,1262,1262,1258,10000
20231115,110600,77791583,1264,1262,1264,1262,562
20231115,110500,77081915,1264,1264,1264,1264,0
20231115,110400,77081915,1264,1264,1264,1264,0
20231115,110300,77081915,1264,1264,1264,1264,1
20231115,110200,77080651,1264,1264,1264,1264,9
20231115,110100,77069275,1264,1263,1264,1263,878
20231115,110000,75960278,1263,1263,1263,1263,1
20231115,105900,75959015,1263,1263,1263,1263,0
20231115,105800,75959015,1263,1263,1263,1263,0
20231115,105700,75959015,1263,1263,1263,1263,0
20231115,105600,75959015,1263,1263,1263,1263,78
20231115,105500,75860501,1262,1262,1262,1262,0
20231115,105400,75860501,1262,1262,1262,1262,90
20231115,105300,75746921,1263,1263,1263,1263,126
20231115,105200,75587783,1264,1264,1264,1264,0
20231115,105100,75587783,1264,1264,1264,1264,0
20231115,105000,75587783,1264,1264,1264,1264,0
20231115,104900,75587783,1264,1264,1264,1264,0
20231115,104800,75587783,1264,1264,1264,1264,0
20231115,104700,75587783,1264,1264,1264,1264,0
20231115,104600,75587783,1264,1264,1264,1264,0
20231115,104500,75587783,1264,1264,1264,1264,0
20231115,104400,75587783,1264,1264,1264,1264,0
20231115,104300,75587783,1264,1263,1264,1263,2001
20231115,104200,73060519,1264,1265,1265,1264,1594
20231115,104100,71045702,1265,1266,1266,1265,25
20231115,104000,71014075,1267,1268,1268,1267,2
20231115,103900,71011540,1268,1266,1268,1266,24
20231115,103800,70981154,1266,1266,1266,1266,13
20231115,103700,70964696,1266,1267,1267,1266,2
20231115,103600,70962163,1267,1268,1268,1267,2
20231115,103500,70959628,1268,1268,1268,1268,2
20231115,103400,70957092,1268,1268,1268,1268,2
20231115,103300,70954556,1268,1268,1268,1265,1002
20231115,103200,69687019,1268,1264,1268,1264,2002
20231115,103100,67156483,1268,1268,1268,1268,2
20231115,103000,67153947,1264,1267,1268,1264,194
20231115,102900,66908573,1267,1268,1268,1267,3207
20231115,102800,62845047,1268,1267,1268,1267,557
20231115,102700,62139327,1267,1266,1267,1266,153
20231115,102600,61945628,1266,1266,1266,1266,2
20231115,102500,61943096,1266,1265,1266,1265,12
20231115,102400,61927905,1265,1265,1265,1265,3
20231115,102300,61924110,1266,1266,1266,1266,2
20231115,102200,61921578,1266,1266,1266,1264,2002
20231115,102100,59390046,1266,1266,1266,1266,2
20231115,102000,59387514,1266,1266,1266,1266,2
20231115,101900,59384982,1266,1266,1266,1266,9
20231115,101800,59373588,1266,1266,1266,1266,2
20231115,101700,59371056,1266,1267,1267,1266,2
20231115,101600,59368523,1267,1267,1267,1267,2
20231115,101500,59365989,1267,1267,1267,1267,2
20231115,101400,59363455,1267,1267,1267,1267,2
20231115,101300,59360921,1264,1268,1268,1264,5002
20231115,101200,53038384,1264,1268,1268,1264,403
20231115,101100,52528972,1268,1268,1268,1268,2
20231115,101000,52526436,1268,1268,1268,1268,2
20231115,100900,52523900,1268,1268,1268,1268,2
20231115,100800,52521364,1264,1267,1268,1264,1887
20231115,100700,50132376,1267,1267,1267,1267,12
20231115,100600,50117172,1268,1268,1268,1268,13
20231115,100500,50100688,1268,1268,1268,1268,2
20231115,100400,50098152,1267,1268,1268,1267,3
20231115,100300,50094349,1268,1268,1268,1268,1
20231115,100200,50093081,1268,1268,1268,1265,124
20231115,100100,49935858,1268,1268,1268,1268,20
20231115,100000,49910498,1268,1268,1268,1268,0
20231115,095900,49910498,1268,1268,1268,1268,0
20231115,095800,49910498,1268,1268,1268,1268,0
20231115,095700,49910498,1268,1268,1268,1268,0
20231115,095600,49910498,1268,1268,1268,1268,450
20231115,095500,49339898,1268,1268,1268,1268,0
20231115,095400,49339898,1268,1268,1268,1268,500
20231115,095300,48705898,1268,1268,1268,1268,0
20231115,095200,48705898,1268,1268,1268,1268,18
20231115,095100,48683074,1268,1268,1268,1268,0
20231115,095000,48683074,1268,1268,1268,1268,0
20231115,094900,48683074,1268,1263,1268,1263,4640
20231115,094800,42822504,1263,1263,1267,1263,5585
20231115,094700,35768399,1262,1262,1262,1262,75
20231115,094600,35673749,1263,1263,1263,1263,270
20231115,094500,35332739,1263,1263,1263,1263,30
20231115,094400,35294849,1264,1264,1264,1264,1
20231115,094300,35293585,1261,1261,1261,1261,0
20231115,094200,35293585,1261,1261,1261,1261,20
20231115,094100,35268365,1261,1261,1261,1261,700
20231115,094000,34385665,1261,1263,1263,1261,2500
20231115,093900,31230273,1264,1264,1264,1264,5
20231115,093800,31223953,1264,1264,1264,1264,1
20231115,093700,31222689,1264,1264,1264,1264,608
20231115,093600,30454177,1267,1267,1267,1267,0
20231115,093500,30454177,1267,1267,1267,1267,3
20231115,093400,30450376,1267,1267,1267,1267,1
20231115,093300,30449109,1269,1269,1269,1269,7
20231115,093200,30440226,1264,1264,1264,1264,6
20231115,093100,30432642,1264,1264,1264,1262,556
20231115,093000,29730858,1262,1263,1263,1262,300
20231115,092900,29352253,1262,1262,1262,1262,0
20231115,092800,29352253,1262,1262,1262,1262,816
20231115,092700,28322461,1263,1264,1264,1263,2278
20231115,092600,25444909,1264,1266,1266,1264,1450
20231115,092500,23609971,1267,1266,1267,1266,241
20231115,092400,23304864,1267,1267,1267,1267,650
20231115,092300,22481314,1267,1268,1268,1267,53
20231115,092200,22414162,1268,1270,1270,1268,2657
20231115,092100,19043996,1270,1270,1270,1270,0
20231115,092000,19043996,1270,1273,1273,1270,1895
20231115,091900,16635932,1274,1274,1274,1274,51
20231115,091800,16570958,1272,1272,1272,1272,1
20231115,091700,16569686,1272,1272,1272,1272,0
20231115,091600,16569686,1272,1272,1272,1272,0
20231115,091500,16569686,1272,1273,1273,1272,1770
20231115,091400,14317948,1273,1273,1273,1273,0
20231115,091300,14317948,1273,1273,1273,1273,115
20231115,091200,14171553,1273,1273,1273,1273,1005
20231115,091100,12892188,1273,1273,1273,1273,5
20231115,091000,12885823,1273,1273,1273,1273,6
20231115,090900,12878185,1273,1273,1273,1273,303
20231115,090800,12492466,1273,1274,1275,1273,1174
20231115,090700,10995646,1273,1273,1273,1273,500
20231115,090600,10359146,1272,1273,1274,1272,3784
20231115,090500,5541565,1272,1272,1272,1272,409
20231115,090400,5021317,1273,1273,1273,1273,500
20231115,090300,4384817,1273,1271,1273,1266,409
20231115,090200,3864966,1270,1265,1270,1265,46
20231115,090100,3806726,1263,1263,1263,1263,0
20231115,090000,3806726,1263,1269,1270,1263,2999