KissMeData/196700/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203200,99813210,1149,1149,1149,1149,552
20241115,203100,99813210,1149,1149,1149,1149,0
20241115,203000,99813210,1149,1149,1149,1149,0
20241115,202900,99813210,1149,1149,1149,1149,0
20241115,202800,99813210,1149,1149,1149,1149,0
20241115,202700,99813210,1149,1149,1149,1149,0
20241115,202600,99813210,1149,1149,1149,1149,0
20241115,202500,99813210,1149,1149,1149,1149,0
20241115,202400,99813210,1149,1149,1149,1149,0
20241115,202300,99813210,1149,1149,1149,1149,0
20241115,202200,99813210,1149,1149,1149,1149,0
20241115,202100,99813210,1149,1149,1149,1149,0
20241115,202000,99813210,1149,1149,1149,1149,0
20241115,201900,99813210,1149,1149,1149,1149,0
20241115,201800,99813210,1149,1149,1149,1149,0
20241115,201700,99813210,1149,1149,1149,1149,0
20241115,201600,99813210,1149,1149,1149,1149,0
20241115,201500,99813210,1149,1149,1149,1149,0
20241115,201400,99813210,1149,1149,1149,1149,0
20241115,201300,99813210,1149,1149,1149,1149,0
20241115,201200,99813210,1149,1149,1149,1149,0
20241115,201100,99813210,1149,1149,1149,1149,0
20241115,201000,99813210,1149,1149,1149,1149,0
20241115,200900,99813210,1149,1149,1149,1149,0
20241115,200800,99813210,1149,1149,1149,1149,0
20241115,200700,99813210,1149,1149,1149,1149,0
20241115,200600,99813210,1149,1149,1149,1149,0
20241115,200500,99813210,1149,1149,1149,1149,0
20241115,200400,99813210,1149,1149,1149,1149,0
20241115,200300,99813210,1149,1149,1149,1149,0
20241115,200200,99813210,1149,1149,1149,1149,552
20241115,200100,99813210,1149,1149,1149,1149,0
20241115,200000,99813210,1149,1149,1149,1149,0
20241115,195900,99813210,1149,1149,1149,1149,0
20241115,195800,99813210,1149,1149,1149,1149,0
20241115,195700,99813210,1149,1149,1149,1149,0
20241115,195600,99813210,1149,1149,1149,1149,0
20241115,195500,99813210,1149,1149,1149,1149,0
20241115,195400,99813210,1149,1149,1149,1149,0
20241115,195300,99813210,1149,1149,1149,1149,0
20241115,195200,99813210,1149,1149,1149,1149,0
20241115,195100,99813210,1149,1149,1149,1149,0
20241115,195000,99813210,1149,1149,1149,1149,0
20241115,194900,99813210,1149,1149,1149,1149,0
20241115,194800,99813210,1149,1149,1149,1149,0
20241115,194700,99813210,1149,1149,1149,1149,0
20241115,194600,99813210,1149,1149,1149,1149,0
20241115,194500,99813210,1149,1149,1149,1149,0
20241115,194400,99813210,1149,1149,1149,1149,0
20241115,194300,99813210,1149,1149,1149,1149,0
20241115,194200,99813210,1149,1149,1149,1149,0
20241115,194100,99813210,1149,1149,1149,1149,0
20241115,194000,99813210,1149,1149,1149,1149,0
20241115,193900,99813210,1149,1149,1149,1149,0
20241115,193800,99813210,1149,1149,1149,1149,0
20241115,193700,99813210,1149,1149,1149,1149,0
20241115,193600,99813210,1149,1149,1149,1149,0
20241115,193500,99813210,1149,1149,1149,1149,0
20241115,193400,99813210,1149,1149,1149,1149,0
20241115,193300,99813210,1149,1149,1149,1149,0
20241115,193200,99813210,1149,1149,1149,1149,552
20241115,193100,99813210,1149,1149,1149,1149,0
20241115,193000,99813210,1149,1149,1149,1149,0
20241115,192900,99813210,1149,1149,1149,1149,0
20241115,192800,99813210,1149,1149,1149,1149,0
20241115,192700,99813210,1149,1149,1149,1149,0
20241115,192600,99813210,1149,1149,1149,1149,0
20241115,192500,99813210,1149,1149,1149,1149,0
20241115,192400,99813210,1149,1149,1149,1149,0
20241115,192300,99813210,1149,1149,1149,1149,0
20241115,192200,99813210,1149,1149,1149,1149,0
20241115,192100,99813210,1149,1149,1149,1149,0
20241115,192000,99813210,1149,1149,1149,1149,0
20241115,191900,99813210,1149,1149,1149,1149,0
20241115,191800,99813210,1149,1149,1149,1149,0
20241115,191700,99813210,1149,1149,1149,1149,0
20241115,191600,99813210,1149,1149,1149,1149,0
20241115,191500,99813210,1149,1149,1149,1149,0
20241115,191400,99813210,1149,1149,1149,1149,0
20241115,191300,99813210,1149,1149,1149,1149,0
20241115,191200,99813210,1149,1149,1149,1149,0
20241115,191100,99813210,1149,1149,1149,1149,0
20241115,191000,99813210,1149,1149,1149,1149,0
20241115,190900,99813210,1149,1149,1149,1149,0
20241115,190800,99813210,1149,1149,1149,1149,0
20241115,190700,99813210,1149,1149,1149,1149,0
20241115,190600,99813210,1149,1149,1149,1149,0
20241115,190500,99813210,1149,1149,1149,1149,0
20241115,190400,99813210,1149,1149,1149,1149,0
20241115,190300,99813210,1149,1149,1149,1149,0
20241115,190200,99813210,1149,1149,1149,1149,552
20241115,190100,99813210,1149,1149,1149,1149,0
20241115,190000,99813210,1149,1149,1149,1149,0
20241115,185900,99813210,1149,1149,1149,1149,0
20241115,185800,99813210,1149,1149,1149,1149,0
20241115,185700,99813210,1149,1149,1149,1149,0
20241115,185600,99813210,1149,1149,1149,1149,0
20241115,185500,99813210,1149,1149,1149,1149,0
20241115,185400,99813210,1149,1149,1149,1149,0
20241115,185300,99813210,1149,1149,1149,1149,0
20241115,185200,99813210,1149,1149,1149,1149,0
20241115,185100,99813210,1149,1149,1149,1149,0
20241115,185000,99813210,1149,1149,1149,1149,0
20241115,184900,99813210,1149,1149,1149,1149,0
20241115,184800,99813210,1149,1149,1149,1149,0
20241115,184700,99813210,1149,1149,1149,1149,0
20241115,184600,99813210,1149,1149,1149,1149,0
20241115,184500,99813210,1149,1149,1149,1149,0
20241115,184400,99813210,1149,1149,1149,1149,0
20241115,184300,99813210,1149,1149,1149,1149,0
20241115,184200,99813210,1149,1149,1149,1149,0
20241115,184100,99813210,1149,1149,1149,1149,0
20241115,184000,99813210,1149,1149,1149,1149,0
20241115,183900,99813210,1149,1149,1149,1149,0
20241115,183800,99813210,1149,1149,1149,1149,0
20241115,183700,99813210,1149,1149,1149,1149,0
20241115,183600,99813210,1149,1149,1149,1149,0
20241115,183500,99813210,1149,1149,1149,1149,0
20241115,183400,99813210,1149,1149,1149,1149,0
20241115,183300,99813210,1149,1149,1149,1149,0
20241115,183200,99813210,1149,1149,1149,1149,552
20241115,183100,99813210,1149,1149,1149,1149,0
20241115,183000,99813210,1149,1149,1149,1149,0
20241115,182900,99813210,1149,1149,1149,1149,0
20241115,182800,99813210,1149,1149,1149,1149,0
20241115,182700,99813210,1149,1149,1149,1149,0
20241115,182600,99813210,1149,1149,1149,1149,0
20241115,182500,99813210,1149,1149,1149,1149,0
20241115,182400,99813210,1149,1149,1149,1149,0
20241115,182300,99813210,1149,1149,1149,1149,0
20241115,182200,99813210,1149,1149,1149,1149,0
20241115,182100,99813210,1149,1149,1149,1149,0
20241115,182000,99813210,1149,1149,1149,1149,0
20241115,181900,99813210,1149,1149,1149,1149,0
20241115,181800,99813210,1149,1149,1149,1149,0
20241115,181700,99813210,1149,1149,1149,1149,0
20241115,181600,99813210,1149,1149,1149,1149,0
20241115,181500,99813210,1149,1149,1149,1149,0
20241115,181400,99813210,1149,1149,1149,1149,0
20241115,181300,99813210,1149,1149,1149,1149,0
20241115,181200,99813210,1149,1149,1149,1149,0
20241115,181100,99813210,1149,1149,1149,1149,0
20241115,181000,99813210,1149,1149,1149,1149,0
20241115,180900,99813210,1149,1149,1149,1149,0
20241115,180800,99813210,1149,1149,1149,1149,0
20241115,180700,99813210,1149,1149,1149,1149,0
20241115,180600,99813210,1149,1149,1149,1149,0
20241115,180500,99813210,1149,1149,1149,1149,0
20241115,180400,99813210,1149,1149,1149,1149,0
20241115,180300,99813210,1149,1149,1149,1149,0
20241115,180200,99813210,1149,1149,1149,1149,552
20241115,180100,99813210,1149,1149,1149,1149,0
20241115,180000,99813210,1149,1149,1149,1149,0
20241115,175900,99813210,1149,1149,1149,1149,0
20241115,175800,99813210,1149,1149,1149,1149,0
20241115,175700,99813210,1149,1149,1149,1149,0
20241115,175600,99813210,1149,1149,1149,1149,0
20241115,175500,99813210,1149,1149,1149,1149,0
20241115,175400,99813210,1149,1149,1149,1149,0
20241115,175300,99813210,1149,1149,1149,1149,0
20241115,175200,99813210,1149,1149,1149,1149,0
20241115,175100,99813210,1149,1149,1149,1149,0
20241115,175000,99813210,1149,1149,1149,1149,0
20241115,174900,99813210,1149,1149,1149,1149,0
20241115,174800,99813210,1149,1149,1149,1149,0
20241115,174700,99813210,1149,1149,1149,1149,0
20241115,174600,99813210,1149,1149,1149,1149,0
20241115,174500,99813210,1149,1149,1149,1149,0
20241115,174400,99813210,1149,1149,1149,1149,0
20241115,174300,99813210,1149,1149,1149,1149,0
20241115,174200,99813210,1149,1149,1149,1149,0
20241115,174100,99813210,1149,1149,1149,1149,0
20241115,174000,99813210,1149,1149,1149,1149,0
20241115,173900,99813210,1149,1149,1149,1149,0
20241115,173800,99813210,1149,1149,1149,1149,0
20241115,173700,99813210,1149,1149,1149,1149,0
20241115,173600,99813210,1149,1149,1149,1149,0
20241115,173500,99813210,1149,1149,1149,1149,0
20241115,173400,99813210,1149,1149,1149,1149,0
20241115,173300,99813210,1149,1149,1149,1149,0
20241115,173200,99813210,1149,1149,1149,1149,552
20241115,173100,99813210,1149,1149,1149,1149,0
20241115,173000,99813210,1149,1149,1149,1149,0
20241115,172900,99813210,1149,1149,1149,1149,0
20241115,172800,99813210,1149,1149,1149,1149,0
20241115,172700,99813210,1149,1149,1149,1149,0
20241115,172600,99813210,1149,1149,1149,1149,0
20241115,172500,99813210,1149,1149,1149,1149,0
20241115,172400,99813210,1149,1149,1149,1149,0
20241115,172300,99813210,1149,1149,1149,1149,0
20241115,172200,99813210,1149,1149,1149,1149,0
20241115,172100,99813210,1149,1149,1149,1149,0
20241115,172000,99813210,1149,1149,1149,1149,0
20241115,171900,99813210,1149,1149,1149,1149,0
20241115,171800,99813210,1149,1149,1149,1149,0
20241115,171700,99813210,1149,1149,1149,1149,0
20241115,171600,99813210,1149,1149,1149,1149,0
20241115,171500,99813210,1149,1149,1149,1149,0
20241115,171400,99813210,1149,1149,1149,1149,0
20241115,171300,99813210,1149,1149,1149,1149,0
20241115,171200,99813210,1149,1149,1149,1149,0
20241115,171100,99813210,1149,1149,1149,1149,0
20241115,171000,99813210,1149,1149,1149,1149,0
20241115,170900,99813210,1149,1149,1149,1149,0
20241115,170800,99813210,1149,1149,1149,1149,0
20241115,170700,99813210,1149,1149,1149,1149,0
20241115,170600,99813210,1149,1149,1149,1149,0
20241115,170500,99813210,1149,1149,1149,1149,0
20241115,170400,99813210,1149,1149,1149,1149,0
20241115,170300,99813210,1149,1149,1149,1149,0
20241115,170200,99813210,1149,1149,1149,1149,552
20241115,170100,99813210,1149,1149,1149,1149,0
20241115,170000,99813210,1149,1149,1149,1149,0
20241115,165900,99813210,1149,1149,1149,1149,0
20241115,165800,99813210,1149,1149,1149,1149,0
20241115,165700,99813210,1149,1149,1149,1149,0
20241115,165600,99813210,1149,1149,1149,1149,0
20241115,165500,99813210,1149,1149,1149,1149,0
20241115,165400,99813210,1149,1149,1149,1149,0
20241115,165300,99813210,1149,1149,1149,1149,0
20241115,165200,99813210,1149,1149,1149,1149,0
20241115,165100,99813210,1149,1149,1149,1149,0
20241115,165000,99813210,1149,1149,1149,1149,0
20241115,164900,99813210,1149,1149,1149,1149,0
20241115,164800,99813210,1149,1149,1149,1149,0
20241115,164700,99813210,1149,1149,1149,1149,0
20241115,164600,99813210,1149,1149,1149,1149,0
20241115,164500,99813210,1149,1149,1149,1149,0
20241115,164400,99813210,1149,1149,1149,1149,0
20241115,164300,99813210,1149,1149,1149,1149,0
20241115,164200,99813210,1149,1149,1149,1149,0
20241115,164100,99813210,1149,1149,1149,1149,0
20241115,164000,99813210,1149,1149,1149,1149,0
20241115,163900,99813210,1149,1149,1149,1149,0
20241115,163800,99813210,1149,1149,1149,1149,0
20241115,163700,99813210,1149,1149,1149,1149,0
20241115,163600,99813210,1149,1149,1149,1149,0
20241115,163500,99813210,1149,1149,1149,1149,0
20241115,163400,99813210,1149,1149,1149,1149,0
20241115,163300,99813210,1149,1149,1149,1149,0
20241115,163200,99813210,1149,1149,1149,1149,552
20241115,163100,99813210,1149,1149,1149,1149,0
20241115,163000,99813210,1149,1149,1149,1149,0
20241115,162900,99813210,1149,1149,1149,1149,0
20241115,162800,99813210,1149,1149,1149,1149,0
20241115,162700,99813210,1149,1149,1149,1149,0
20241115,162600,99813210,1149,1149,1149,1149,0
20241115,162500,99813210,1149,1149,1149,1149,0
20241115,162400,99813210,1149,1149,1149,1149,0
20241115,162300,99813210,1149,1149,1149,1149,0
20241115,162200,99813210,1149,1149,1149,1149,0
20241115,162100,99813210,1149,1149,1149,1149,0
20241115,162000,99813210,1149,1149,1149,1149,0
20241115,161900,99813210,1149,1149,1149,1149,0
20241115,161800,99813210,1149,1149,1149,1149,0
20241115,161700,99813210,1149,1149,1149,1149,0
20241115,161600,99813210,1149,1149,1149,1149,0
20241115,161500,99813210,1149,1149,1149,1149,0
20241115,161400,99813210,1149,1149,1149,1149,0
20241115,161300,99813210,1149,1149,1149,1149,0
20241115,161200,99813210,1149,1149,1149,1149,0
20241115,161100,99813210,1149,1149,1149,1149,0
20241115,161000,99813210,1149,1149,1149,1149,0
20241115,160900,99813210,1149,1149,1149,1149,0
20241115,160800,99813210,1149,1149,1149,1149,0
20241115,160700,99813210,1149,1149,1149,1149,0
20241115,160600,99813210,1149,1149,1149,1149,0
20241115,160500,99813210,1149,1149,1149,1149,0
20241115,160400,99813210,1149,1149,1149,1149,0
20241115,160300,99813210,1149,1149,1149,1149,0
20241115,160200,99813210,1149,1149,1149,1149,552
20241115,160100,99813210,1149,1149,1149,1149,0
20241115,160000,99813210,1149,1149,1149,1149,0
20241115,155900,99813210,1149,1149,1149,1149,0
20241115,155800,99813210,1149,1149,1149,1149,0
20241115,155700,99813210,1149,1149,1149,1149,0
20241115,155600,99813210,1149,1149,1149,1149,0
20241115,155500,99813210,1149,1149,1149,1149,0
20241115,155400,99813210,1149,1149,1149,1149,0
20241115,155300,99813210,1149,1149,1149,1149,0
20241115,155200,99813210,1149,1149,1149,1149,0
20241115,155100,99813210,1149,1149,1149,1149,0
20241115,155000,99813210,1149,1149,1149,1149,0
20241115,154900,99813210,1149,1149,1149,1149,0
20241115,154800,99813210,1149,1149,1149,1149,0
20241115,154700,99813210,1149,1149,1149,1149,0
20241115,154600,99813210,1149,1149,1149,1149,0
20241115,154500,99813210,1149,1149,1149,1149,0
20241115,154400,99813210,1149,1149,1149,1149,0
20241115,154300,99813210,1149,1149,1149,1149,0
20241115,154200,99813210,1149,1149,1149,1149,0
20241115,154100,99813210,1149,1149,1149,1149,0
20241115,154000,99813210,1149,1149,1149,1149,0
20241115,153900,99813210,1149,1149,1149,1149,0
20241115,153800,99813210,1149,1149,1149,1149,0
20241115,153700,99813210,1149,1149,1149,1149,0
20241115,153600,99813210,1149,1149,1149,1149,0
20241115,153500,99813210,1149,1149,1149,1149,0
20241115,153400,99813210,1149,1149,1149,1149,0
20241115,153300,99813210,1149,1149,1149,1149,0
20241115,153200,99813210,1149,1149,1149,1149,552
20241115,153100,99813210,1149,1149,1149,1149,0
20241115,153000,99813210,1149,1149,1149,1149,552
20241115,152900,99178962,1141,1141,1141,1141,0
20241115,152800,99178962,1141,1141,1141,1141,0
20241115,152700,99178962,1141,1141,1141,1141,0
20241115,152600,99178962,1141,1141,1141,1141,0
20241115,152500,99178962,1141,1141,1141,1141,0
20241115,152400,99178962,1141,1141,1141,1141,0
20241115,152300,99178962,1141,1141,1141,1141,0
20241115,152200,99178962,1141,1141,1141,1141,0
20241115,152100,99178962,1141,1141,1141,1141,0
20241115,152000,99178962,1141,1141,1141,1141,0
20241115,151900,99178962,1141,1141,1141,1141,0
20241115,151800,99178962,1141,1140,1141,1140,18
20241115,151700,99158437,1139,1139,1139,1139,53
20241115,151600,99098070,1146,1146,1146,1146,0
20241115,151500,99098070,1146,1146,1146,1146,0
20241115,151400,99098070,1146,1146,1146,1146,0
20241115,151300,99098070,1146,1139,1146,1139,24
20241115,151200,99070657,1139,1139,1139,1139,5
20241115,151100,99064962,1149,1149,1149,1149,11
20241115,151000,99052323,1150,1150,1150,1150,0
20241115,150900,99052323,1150,1150,1150,1150,0
20241115,150800,99052323,1150,1150,1150,1150,0
20241115,150700,99052323,1150,1150,1150,1150,0
20241115,150600,99052323,1150,1150,1150,1150,1
20241115,150500,99051173,1137,1149,1149,1137,443
20241115,150400,98546926,1138,1138,1138,1138,0
20241115,150300,98546926,1138,1138,1138,1138,0
20241115,150200,98546926,1138,1143,1143,1138,29
20241115,150100,98513903,1155,1155,1155,1155,0
20241115,150000,98513903,1155,1155,1155,1155,0
20241115,145900,98513903,1155,1148,1155,1148,150
20241115,145800,98340909,1137,1137,1137,1137,0
20241115,145700,98340909,1137,1137,1137,1137,0
20241115,145600,98340909,1137,1137,1137,1137,0
20241115,145500,98340909,1137,1137,1137,1137,0
20241115,145400,98340909,1137,1137,1137,1137,0
20241115,145300,98340909,1137,1137,1137,1137,0
20241115,145200,98340909,1137,1137,1137,1137,0
20241115,145100,98340909,1137,1137,1137,1137,0
20241115,145000,98340909,1137,1137,1137,1137,0
20241115,144900,98340909,1137,1137,1137,1137,0
20241115,144800,98340909,1137,1141,1141,1137,954
20241115,144700,97255916,1150,1150,1150,1150,0
20241115,144600,97255916,1150,1150,1150,1150,0
20241115,144500,97255916,1150,1150,1150,1150,0
20241115,144400,97255916,1150,1150,1150,1150,0
20241115,144300,97255916,1150,1150,1150,1150,0
20241115,144200,97255916,1150,1150,1150,1150,0
20241115,144100,97255916,1150,1150,1150,1150,0
20241115,144000,97255916,1150,1150,1150,1150,0
20241115,143900,97255916,1150,1150,1150,1150,0
20241115,143800,97255916,1150,1150,1150,1150,0
20241115,143700,97255916,1150,1150,1150,1150,0
20241115,143600,97255916,1150,1150,1150,1150,0
20241115,143500,97255916,1150,1150,1150,1150,0
20241115,143400,97255916,1150,1150,1150,1150,0
20241115,143300,97255916,1150,1147,1150,1147,1185
20241115,143200,95894850,1147,1147,1147,1147,0
20241115,143100,95894850,1147,1147,1147,1147,0
20241115,143000,95894850,1147,1147,1147,1147,0
20241115,142900,95894850,1147,1144,1147,1144,675
20241115,142800,95121469,1145,1145,1145,1145,0
20241115,142700,95121469,1145,1145,1145,1145,0
20241115,142600,95121469,1145,1145,1145,1145,0
20241115,142500,95121469,1145,1145,1145,1145,0
20241115,142400,95121469,1145,1145,1145,1145,0
20241115,142300,95121469,1145,1145,1145,1145,0
20241115,142200,95121469,1145,1145,1145,1145,0
20241115,142100,95121469,1145,1145,1145,1145,0
20241115,142000,95121469,1145,1145,1145,1145,0
20241115,141900,95121469,1145,1145,1145,1145,0
20241115,141800,95121469,1145,1145,1145,1145,0
20241115,141700,95121469,1145,1145,1145,1145,0
20241115,141600,95121469,1145,1144,1145,1144,559
20241115,141500,94481773,1143,1143,1143,1143,0
20241115,141400,94481773,1143,1143,1143,1143,0
20241115,141300,94481773,1143,1138,1143,1138,1184
20241115,141200,93128576,1137,1137,1137,1137,0
20241115,141100,93128576,1137,1137,1137,1137,0
20241115,141000,93128576,1137,1137,1137,1137,0
20241115,140900,93128576,1137,1137,1137,1137,0
20241115,140800,93128576,1137,1137,1137,1137,0
20241115,140700,93128576,1137,1137,1137,1137,0
20241115,140600,93128576,1137,1137,1137,1137,0
20241115,140500,93128576,1137,1137,1137,1137,0
20241115,140400,93128576,1137,1137,1137,1137,0
20241115,140300,93128576,1137,1137,1137,1137,1
20241115,140200,93127439,1137,1137,1137,1137,0
20241115,140100,93127439,1137,1137,1137,1137,0
20241115,140000,93127439,1137,1137,1137,1137,0
20241115,135900,93127439,1137,1137,1137,1137,0
20241115,135800,93127439,1137,1137,1137,1137,0
20241115,135700,93127439,1137,1137,1137,1137,0
20241115,135600,93127439,1137,1137,1137,1137,0
20241115,135500,93127439,1137,1137,1137,1137,0
20241115,135400,93127439,1137,1137,1137,1137,0
20241115,135300,93127439,1137,1137,1137,1137,0
20241115,135200,93127439,1137,1137,1137,1137,0
20241115,135100,93127439,1137,1137,1137,1137,0
20241115,135000,93127439,1137,1137,1137,1137,0
20241115,134900,93127439,1137,1137,1137,1137,10
20241115,134800,93116069,1135,1135,1135,1135,0
20241115,134700,93116069,1135,1135,1135,1135,0
20241115,134600,93116069,1135,1135,1135,1135,0
20241115,134500,93116069,1135,1135,1135,1135,0
20241115,134400,93116069,1135,1135,1135,1135,0
20241115,134300,93116069,1135,1143,1143,1135,199
20241115,134200,92889955,1145,1145,1145,1145,0
20241115,134100,92889955,1145,1145,1145,1145,0
20241115,134000,92889955,1145,1145,1145,1145,0
20241115,133900,92889955,1145,1145,1145,1145,0
20241115,133800,92889955,1145,1145,1145,1145,0
20241115,133700,92889955,1145,1145,1145,1145,0
20241115,133600,92889955,1145,1145,1145,1145,0
20241115,133500,92889955,1145,1145,1145,1145,0
20241115,133400,92889955,1145,1145,1145,1145,0
20241115,133300,92889955,1145,1145,1145,1145,0
20241115,133200,92889955,1145,1145,1146,1145,44
20241115,133100,92839566,1145,1145,1145,1145,0
20241115,133000,92839566,1145,1145,1145,1145,0
20241115,132900,92839566,1145,1145,1145,1145,0
20241115,132800,92839566,1145,1145,1145,1145,0
20241115,132700,92839566,1145,1145,1145,1145,0
20241115,132600,92839566,1145,1147,1148,1145,91
20241115,132500,92735188,1147,1147,1147,1147,1
20241115,132400,92734041,1148,1148,1148,1148,0
20241115,132300,92734041,1148,1148,1148,1148,102
20241115,132200,92616945,1150,1148,1150,1148,200
20241115,132100,92387315,1152,1150,1152,1150,35
20241115,132000,92347045,1150,1153,1153,1150,548
20241115,131900,91715276,1155,1154,1155,1154,125
20241115,131800,91571001,1154,1154,1154,1154,11
20241115,131700,91558307,1159,1159,1159,1159,0
20241115,131600,91558307,1159,1159,1159,1159,0
20241115,131500,91558307,1159,1159,1159,1159,0
20241115,131400,91558307,1159,1158,1159,1158,1430
20241115,131300,89902195,1158,1158,1158,1158,0
20241115,131200,89902195,1158,1158,1158,1158,0
20241115,131100,89902195,1158,1158,1158,1158,5
20241115,131000,89896405,1158,1158,1158,1158,0
20241115,130900,89896405,1158,1158,1158,1158,0
20241115,130800,89896405,1158,1157,1158,1157,508
20241115,130700,89308444,1157,1157,1157,1157,80
20241115,130600,89215884,1157,1157,1157,1157,0
20241115,130500,89215884,1157,1157,1157,1157,0
20241115,130400,89215884,1157,1157,1157,1157,0
20241115,130300,89215884,1157,1157,1157,1157,20
20241115,130200,89192744,1157,1157,1157,1157,0
20241115,130100,89192744,1157,1157,1157,1157,0
20241115,130000,89192744,1157,1157,1157,1157,0
20241115,125900,89192744,1157,1157,1157,1157,0
20241115,125800,89192744,1157,1156,1157,1156,35
20241115,125700,89152274,1156,1156,1156,1156,101
20241115,125600,89035518,1156,1156,1156,1156,0
20241115,125500,89035518,1156,1152,1156,1152,2225
20241115,125400,86468007,1152,1152,1152,1150,197
20241115,125300,86241263,1152,1152,1152,1152,40
20241115,125200,86195183,1152,1152,1152,1152,0
20241115,125100,86195183,1152,1152,1152,1152,75
20241115,125000,86108783,1152,1152,1152,1152,25
20241115,124900,86079983,1156,1156,1156,1156,0
20241115,124800,86079983,1156,1156,1156,1156,585
20241115,124700,85403723,1156,1154,1156,1154,4500
20241115,124600,80202070,1152,1152,1152,1152,30
20241115,124500,80167510,1156,1156,1156,1156,13
20241115,124400,80152482,1156,1159,1159,1156,60
20241115,124300,80083032,1159,1155,1159,1155,2707
20241115,124200,76951067,1153,1153,1153,1153,0
20241115,124100,76951067,1153,1153,1153,1153,0
20241115,124000,76951067,1153,1150,1154,1150,3001
20241115,123900,73492280,1153,1153,1153,1153,0
20241115,123800,73492280,1153,1141,1153,1141,3200
20241115,123700,69805713,1132,1132,1132,1132,0
20241115,123600,69805713,1132,1136,1136,1131,1501
20241115,123500,68106130,1141,1141,1153,1131,4481
20241115,123400,62946763,1141,1141,1141,1141,5
20241115,123300,62941058,1141,1136,1141,1136,465
20241115,123200,62411143,1131,1131,1131,1131,0
20241115,123100,62411143,1131,1131,1131,1131,0
20241115,123000,62411143,1131,1131,1131,1131,0
20241115,122900,62411143,1131,1131,1131,1131,0
20241115,122800,62411143,1131,1131,1131,1131,0
20241115,122700,62411143,1131,1131,1131,1131,300
20241115,122600,62071843,1136,1137,1137,1136,93
20241115,122500,61966190,1141,1141,1141,1141,0
20241115,122400,61966190,1141,1141,1141,1141,0
20241115,122300,61966190,1141,1141,1141,1141,0
20241115,122200,61966190,1141,1141,1141,1141,0
20241115,122100,61966190,1141,1141,1141,1141,0
20241115,122000,61966190,1141,1132,1141,1132,1904
20241115,121900,59805084,1133,1127,1133,1127,1000
20241115,121800,58675708,1126,1126,1126,1126,0
20241115,121700,58675708,1126,1119,1126,1119,2863
20241115,121600,55455261,1117,1117,1117,1117,0
20241115,121500,55455261,1117,1116,1117,1116,707
20241115,121400,54665762,1115,1115,1115,1115,298
20241115,121300,54333492,1115,1115,1115,1115,0
20241115,121200,54333492,1115,1115,1115,1115,0
20241115,121100,54333492,1115,1115,1115,1115,0
20241115,121000,54333492,1115,1115,1115,1115,0
20241115,120900,54333492,1115,1115,1115,1115,0
20241115,120800,54333492,1115,1115,1115,1115,0
20241115,120700,54333492,1115,1115,1115,1115,0
20241115,120600,54333492,1115,1115,1115,1115,0
20241115,120500,54333492,1115,1115,1115,1115,0
20241115,120400,54333492,1115,1114,1115,1114,45
20241115,120300,54283351,1114,1110,1114,1110,245
20241115,120200,54010582,1104,1104,1104,1104,0
20241115,120100,54010582,1104,1104,1104,1104,0
20241115,120000,54010582,1104,1105,1105,1104,35
20241115,115900,53971932,1112,1112,1112,1112,0
20241115,115800,53971932,1112,1112,1112,1112,0
20241115,115700,53971932,1112,1112,1112,1112,0
20241115,115600,53971932,1112,1112,1112,1112,0
20241115,115500,53971932,1112,1112,1112,1112,0
20241115,115400,53971932,1112,1112,1112,1112,0
20241115,115300,53971932,1112,1111,1112,1111,390
20241115,115200,53538265,1110,1110,1110,1110,1200
20241115,115100,52206265,1101,1101,1101,1101,300
20241115,115000,51875965,1101,1101,1101,1101,0
20241115,114900,51875965,1101,1101,1101,1101,0
20241115,114800,51875965,1101,1101,1101,1101,0
20241115,114700,51875965,1101,1102,1102,1101,35
20241115,114600,51837417,1111,1111,1111,1111,0
20241115,114500,51837417,1111,1111,1111,1111,0
20241115,114400,51837417,1111,1111,1111,1111,0
20241115,114300,51837417,1111,1111,1111,1111,1
20241115,114200,51836306,1111,1111,1111,1111,1
20241115,114100,51835195,1112,1109,1112,1109,885
20241115,114000,50851563,1109,1109,1109,1109,1
20241115,113900,50850454,1109,1109,1109,1109,1
20241115,113800,50849345,1109,1109,1109,1109,0
20241115,113700,50849345,1109,1109,1109,1109,1
20241115,113600,50848236,1109,1109,1109,1109,1
20241115,113500,50847127,1101,1103,1103,1101,35
20241115,113400,50808588,1109,1109,1109,1109,1
20241115,113300,50807479,1109,1109,1109,1109,1
20241115,113200,50806370,1109,1109,1109,1109,0
20241115,113100,50806370,1109,1109,1109,1109,1
20241115,113000,50805261,1109,1109,1109,1109,1
20241115,112900,50804152,1109,1109,1109,1109,0
20241115,112800,50804152,1109,1109,1109,1109,1
20241115,112700,50803043,1109,1109,1109,1109,1
20241115,112600,50801934,1109,1109,1109,1109,0
20241115,112500,50801934,1109,1109,1109,1109,1
20241115,112400,50800825,1109,1105,1109,1105,57
20241115,112300,50737836,1104,1104,1104,1104,0
20241115,112200,50737836,1104,1110,1110,1104,13
20241115,112100,50723475,1110,1110,1110,1110,1
20241115,112000,50722365,1110,1110,1110,1110,0
20241115,111900,50722365,1110,1110,1110,1110,1
20241115,111800,50721255,1110,1108,1110,1107,3
20241115,111700,50717930,1108,1108,1109,1107,5
20241115,111600,50712390,1110,1110,1110,1110,1
20241115,111500,50711280,1111,1111,1111,1111,1
20241115,111400,50710169,1112,1111,1112,1111,13
20241115,111300,50695725,1111,1109,1111,1105,38
20241115,111200,50653587,1113,1113,1113,1113,1
20241115,111100,50652474,1113,1113,1113,1113,0
20241115,111000,50652474,1113,1109,1113,1109,36
20241115,110900,50612546,1113,1113,1113,1113,1
20241115,110800,50611433,1109,1109,1109,1109,0
20241115,110700,50611433,1109,1113,1113,1109,237
20241115,110600,50348596,1113,1113,1113,1113,1
20241115,110500,50347483,1113,1113,1113,1113,0
20241115,110400,50347483,1113,1113,1113,1113,1
20241115,110300,50346370,1114,1114,1114,1114,1
20241115,110200,50345256,1114,1114,1114,1114,0
20241115,110100,50345256,1114,1114,1114,1114,1
20241115,110000,50344142,1115,1115,1115,1115,3
20241115,105900,50340797,1115,1115,1115,1115,0
20241115,105800,50340797,1115,1115,1115,1115,1
20241115,105700,50339682,1109,1116,1116,1109,36
20241115,105600,50299751,1116,1116,1116,1116,0
20241115,105500,50299751,1116,1116,1116,1116,135
20241115,105400,50149091,1116,1116,1116,1116,1
20241115,105300,50147975,1116,1116,1116,1116,0
20241115,105200,50147975,1116,1116,1116,1116,1
20241115,105100,50146859,1116,1116,1116,1116,1
20241115,105000,50145743,1117,1116,1117,1116,2055
20241115,104900,47850339,1108,1117,1117,1108,701
20241115,104800,47073622,1116,1117,1117,1116,1493
20241115,104700,45407303,1117,1117,1117,1117,0
20241115,104600,45407303,1117,1117,1117,1117,1
20241115,104500,45406186,1117,1115,1117,1115,1619
20241115,104400,43598467,1115,1114,1115,1114,95
20241115,104300,43492575,1114,1114,1114,1114,1
20241115,104200,43491461,1114,1114,1114,1114,93
20241115,104100,43387859,1113,1113,1113,1113,133
20241115,104000,43239830,1113,1113,1113,1113,1
20241115,103900,43238717,1112,1112,1112,1112,1
20241115,103800,43237605,1114,1114,1114,1114,0
20241115,103700,43237605,1114,1114,1114,1114,1
20241115,103600,43236491,1113,1113,1113,1113,1
20241115,103500,43235378,1111,1109,1111,1109,1476
20241115,103400,41596342,1110,1110,1110,1110,1
20241115,103300,41595232,1110,1108,1110,1108,51
20241115,103200,41538660,1101,1101,1101,1101,35
20241115,103100,41500125,1111,1109,1111,1109,627
20241115,103000,40803952,1109,1109,1109,1109,18
20241115,102900,40783990,1110,1101,1110,1101,2
20241115,102800,40781779,1110,1110,1111,1110,577
20241115,102700,40140758,1111,1111,1111,1111,1
20241115,102600,40139647,1103,1103,1103,1103,0
20241115,102500,40139647,1103,1114,1114,1103,253
20241115,102400,39858569,1111,1110,1113,1110,326
20241115,102300,39496469,1109,1109,1109,1109,0
20241115,102200,39496469,1109,1109,1109,1109,1
20241115,102100,39495360,1109,1109,1109,1109,1
20241115,102000,39494251,1109,1103,1109,1103,1126
20241115,101900,38249057,1107,1107,1107,1107,1
20241115,101800,38247950,1105,1105,1105,1105,1
20241115,101700,38246845,1103,1103,1103,1103,0
20241115,101600,38246845,1103,1101,1103,1101,28
20241115,101500,38215969,1100,1100,1100,1097,624
20241115,101400,37530115,1095,1095,1095,1095,0
20241115,101300,37530115,1095,1101,1101,1095,232
20241115,101200,37276069,1101,1101,1101,1101,1
20241115,101100,37274968,1099,1099,1099,1099,320
20241115,101000,36923288,1097,1097,1097,1097,1
20241115,100900,36922191,1095,1092,1095,1092,340
20241115,100800,36550570,1086,1086,1086,1086,162
20241115,100700,36374638,1086,1093,1093,1086,340
20241115,100600,36004541,1093,1093,1093,1093,1
20241115,100500,36003448,1093,1089,1093,1086,878
20241115,100400,35045022,1093,1093,1093,1093,1
20241115,100300,35043929,1093,1093,1093,1093,1
20241115,100200,35042836,1091,1088,1091,1088,389
20241115,100100,34619408,1088,1088,1088,1088,1
20241115,100000,34618320,1088,1088,1088,1088,1
20241115,095900,34617232,1087,1087,1087,1087,550
20241115,095800,34019382,1087,1085,1087,1085,28
20241115,095700,33989000,1083,1085,1085,1083,12
20241115,095600,33976002,1085,1085,1085,1085,0
20241115,095500,33976002,1085,1083,1085,1083,37
20241115,095400,33935929,1083,1081,1083,1080,446
20241115,095300,33453918,1080,1080,1080,1080,59
20241115,095200,33390198,1080,1077,1080,1077,44
20241115,095100,33342705,1080,1076,1080,1076,8
20241115,095000,33334081,1075,1075,1075,1075,4
20241115,094900,33329781,1075,1073,1075,1073,92
20241115,094800,33230883,1071,1069,1071,1069,2
20241115,094700,33228743,1067,1063,1067,1063,33
20241115,094600,33193598,1052,1077,1081,1052,305
20241115,094500,32869493,1077,1077,1077,1077,1
20241115,094400,32868416,1071,1071,1071,1071,0
20241115,094300,32868416,1071,1087,1087,1071,673
20241115,094200,32143379,1083,1087,1087,1083,37
20241115,094100,32103302,1087,1087,1087,1087,1
20241115,094000,32102215,1089,1089,1089,1089,1
20241115,093900,32101126,1089,1089,1089,1089,1
20241115,093800,32100037,1090,1095,1095,1090,933
20241115,093700,31080192,1098,1098,1098,1098,1
20241115,093600,31079094,1097,1093,1097,1093,3
20241115,093500,31075809,1091,1090,1091,1090,666
20241115,093400,30349845,1090,1090,1090,1090,1
20241115,093300,30348755,1090,1091,1091,1090,1983
20241115,093200,28186709,1091,1093,1093,1078,928
20241115,093100,27175695,1101,1101,1103,1101,934
20241115,093000,26147201,1101,1091,1101,1091,37
20241115,092900,26106824,1099,1099,1099,1099,221
20241115,092800,25863945,1099,1094,1099,1094,375
20241115,092700,25452113,1091,1095,1095,1091,26
20241115,092600,25423743,1093,1093,1093,1093,11
20241115,092500,25411720,1091,1089,1091,1089,578
20241115,092400,24781700,1087,1079,1087,1079,41
20241115,092300,24737321,1077,1095,1095,1050,971
20241115,092200,23695438,1095,1104,1104,1095,13
20241115,092100,23681194,1104,1105,1105,1104,578
20241115,092000,23042505,1105,1105,1105,1105,0
20241115,091900,23042505,1105,1105,1105,1105,1
20241115,091800,23041400,1106,1106,1106,1106,1
20241115,091700,23040294,1105,1094,1105,1094,613
20241115,091600,22363525,1093,1093,1093,1093,0
20241115,091500,22363525,1093,1093,1093,1093,0
20241115,091400,22363525,1093,1101,1101,1093,3068
20241115,091300,19007441,1101,1100,1101,1100,292
20241115,091200,18686178,1093,1093,1093,1093,600
20241115,091100,18030378,1101,1101,1101,1101,0
20241115,091000,18030378,1101,1099,1101,1099,578
20241115,090900,17394440,1099,1099,1099,1099,1
20241115,090800,17393341,1097,1097,1097,1097,210
20241115,090700,17162971,1099,1099,1099,1099,1
20241115,090600,17161872,1097,1096,1097,1096,368
20241115,090500,16758543,1087,1091,1091,1087,37
20241115,090400,16718250,1103,1095,1103,1095,2631
20241115,090300,13819610,1093,1093,1093,1083,1016
20241115,090200,12716101,1096,1096,1096,1096,0
20241115,090100,12716101,1096,1096,1102,1095,1388
20241115,090000,11195033,1103,1096,1103,1096,10181