KissMeData/241820/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,204800,163809571,759,759,759,759,9231
20241115,204700,163809571,759,759,759,759,0
20241115,204600,163809571,759,759,759,759,0
20241115,204500,163809571,759,759,759,759,0
20241115,204400,163809571,759,759,759,759,0
20241115,204300,163809571,759,759,759,759,0
20241115,204200,163809571,759,759,759,759,0
20241115,204100,163809571,759,759,759,759,0
20241115,204000,163809571,759,759,759,759,0
20241115,203900,163809571,759,759,759,759,0
20241115,203800,163809571,759,759,759,759,0
20241115,203700,163809571,759,759,759,759,0
20241115,203600,163809571,759,759,759,759,0
20241115,203500,163809571,759,759,759,759,0
20241115,203400,163809571,759,759,759,759,0
20241115,203300,163809571,759,759,759,759,0
20241115,203200,163809571,759,759,759,759,0
20241115,203100,163809571,759,759,759,759,0
20241115,203000,163809571,759,759,759,759,0
20241115,202900,163809571,759,759,759,759,0
20241115,202800,163809571,759,759,759,759,0
20241115,202700,163809571,759,759,759,759,0
20241115,202600,163809571,759,759,759,759,0
20241115,202500,163809571,759,759,759,759,0
20241115,202400,163809571,759,759,759,759,0
20241115,202300,163809571,759,759,759,759,0
20241115,202200,163809571,759,759,759,759,0
20241115,202100,163809571,759,759,759,759,0
20241115,202000,163809571,759,759,759,759,0
20241115,201900,163809571,759,759,759,759,0
20241115,201800,163809571,759,759,759,759,9231
20241115,201700,163809571,759,759,759,759,0
20241115,201600,163809571,759,759,759,759,0
20241115,201500,163809571,759,759,759,759,0
20241115,201400,163809571,759,759,759,759,0
20241115,201300,163809571,759,759,759,759,0
20241115,201200,163809571,759,759,759,759,0
20241115,201100,163809571,759,759,759,759,0
20241115,201000,163809571,759,759,759,759,0
20241115,200900,163809571,759,759,759,759,0
20241115,200800,163809571,759,759,759,759,0
20241115,200700,163809571,759,759,759,759,0
20241115,200600,163809571,759,759,759,759,0
20241115,200500,163809571,759,759,759,759,0
20241115,200400,163809571,759,759,759,759,0
20241115,200300,163809571,759,759,759,759,0
20241115,200200,163809571,759,759,759,759,0
20241115,200100,163809571,759,759,759,759,0
20241115,200000,163809571,759,759,759,759,0
20241115,195900,163809571,759,759,759,759,0
20241115,195800,163809571,759,759,759,759,0
20241115,195700,163809571,759,759,759,759,0
20241115,195600,163809571,759,759,759,759,0
20241115,195500,163809571,759,759,759,759,0
20241115,195400,163809571,759,759,759,759,0
20241115,195300,163809571,759,759,759,759,0
20241115,195200,163809571,759,759,759,759,0
20241115,195100,163809571,759,759,759,759,0
20241115,195000,163809571,759,759,759,759,0
20241115,194900,163809571,759,759,759,759,0
20241115,194800,163809571,759,759,759,759,9231
20241115,194700,163809571,759,759,759,759,0
20241115,194600,163809571,759,759,759,759,0
20241115,194500,163809571,759,759,759,759,0
20241115,194400,163809571,759,759,759,759,0
20241115,194300,163809571,759,759,759,759,0
20241115,194200,163809571,759,759,759,759,0
20241115,194100,163809571,759,759,759,759,0
20241115,194000,163809571,759,759,759,759,0
20241115,193900,163809571,759,759,759,759,0
20241115,193800,163809571,759,759,759,759,0
20241115,193700,163809571,759,759,759,759,0
20241115,193600,163809571,759,759,759,759,0
20241115,193500,163809571,759,759,759,759,0
20241115,193400,163809571,759,759,759,759,0
20241115,193300,163809571,759,759,759,759,0
20241115,193200,163809571,759,759,759,759,0
20241115,193100,163809571,759,759,759,759,0
20241115,193000,163809571,759,759,759,759,0
20241115,192900,163809571,759,759,759,759,0
20241115,192800,163809571,759,759,759,759,0
20241115,192700,163809571,759,759,759,759,0
20241115,192600,163809571,759,759,759,759,0
20241115,192500,163809571,759,759,759,759,0
20241115,192400,163809571,759,759,759,759,0
20241115,192300,163809571,759,759,759,759,0
20241115,192200,163809571,759,759,759,759,0
20241115,192100,163809571,759,759,759,759,0
20241115,192000,163809571,759,759,759,759,0
20241115,191900,163809571,759,759,759,759,0
20241115,191800,163809571,759,759,759,759,9231
20241115,191700,163809571,759,759,759,759,0
20241115,191600,163809571,759,759,759,759,0
20241115,191500,163809571,759,759,759,759,0
20241115,191400,163809571,759,759,759,759,0
20241115,191300,163809571,759,759,759,759,0
20241115,191200,163809571,759,759,759,759,0
20241115,191100,163809571,759,759,759,759,0
20241115,191000,163809571,759,759,759,759,0
20241115,190900,163809571,759,759,759,759,0
20241115,190800,163809571,759,759,759,759,0
20241115,190700,163809571,759,759,759,759,0
20241115,190600,163809571,759,759,759,759,0
20241115,190500,163809571,759,759,759,759,0
20241115,190400,163809571,759,759,759,759,0
20241115,190300,163809571,759,759,759,759,0
20241115,190200,163809571,759,759,759,759,0
20241115,190100,163809571,759,759,759,759,0
20241115,190000,163809571,759,759,759,759,0
20241115,185900,163809571,759,759,759,759,0
20241115,185800,163809571,759,759,759,759,0
20241115,185700,163809571,759,759,759,759,0
20241115,185600,163809571,759,759,759,759,0
20241115,185500,163809571,759,759,759,759,0
20241115,185400,163809571,759,759,759,759,0
20241115,185300,163809571,759,759,759,759,0
20241115,185200,163809571,759,759,759,759,0
20241115,185100,163809571,759,759,759,759,0
20241115,185000,163809571,759,759,759,759,0
20241115,184900,163809571,759,759,759,759,0
20241115,184800,163809571,759,759,759,759,9231
20241115,184700,163809571,759,759,759,759,0
20241115,184600,163809571,759,759,759,759,0
20241115,184500,163809571,759,759,759,759,0
20241115,184400,163809571,759,759,759,759,0
20241115,184300,163809571,759,759,759,759,0
20241115,184200,163809571,759,759,759,759,0
20241115,184100,163809571,759,759,759,759,0
20241115,184000,163809571,759,759,759,759,0
20241115,183900,163809571,759,759,759,759,0
20241115,183800,163809571,759,759,759,759,0
20241115,183700,163809571,759,759,759,759,0
20241115,183600,163809571,759,759,759,759,0
20241115,183500,163809571,759,759,759,759,0
20241115,183400,163809571,759,759,759,759,0
20241115,183300,163809571,759,759,759,759,0
20241115,183200,163809571,759,759,759,759,0
20241115,183100,163809571,759,759,759,759,0
20241115,183000,163809571,759,759,759,759,0
20241115,182900,163809571,759,759,759,759,0
20241115,182800,163809571,759,759,759,759,0
20241115,182700,163809571,759,759,759,759,0
20241115,182600,163809571,759,759,759,759,0
20241115,182500,163809571,759,759,759,759,0
20241115,182400,163809571,759,759,759,759,0
20241115,182300,163809571,759,759,759,759,0
20241115,182200,163809571,759,759,759,759,0
20241115,182100,163809571,759,759,759,759,0
20241115,182000,163809571,759,759,759,759,0
20241115,181900,163809571,759,759,759,759,0
20241115,181800,163809571,759,759,759,759,9231
20241115,181700,163809571,759,759,759,759,0
20241115,181600,163809571,759,759,759,759,0
20241115,181500,163809571,759,759,759,759,0
20241115,181400,163809571,759,759,759,759,0
20241115,181300,163809571,759,759,759,759,0
20241115,181200,163809571,759,759,759,759,0
20241115,181100,163809571,759,759,759,759,0
20241115,181000,163809571,759,759,759,759,0
20241115,180900,163809571,759,759,759,759,0
20241115,180800,163809571,759,759,759,759,0
20241115,180700,163809571,759,759,759,759,0
20241115,180600,163809571,759,759,759,759,0
20241115,180500,163809571,759,759,759,759,0
20241115,180400,163809571,759,759,759,759,0
20241115,180300,163809571,759,759,759,759,0
20241115,180200,163809571,759,759,759,759,0
20241115,180100,163809571,759,759,759,759,0
20241115,180000,163809571,759,759,759,759,0
20241115,175900,163809571,759,759,759,759,0
20241115,175800,163809571,759,759,759,759,0
20241115,175700,163809571,759,759,759,759,0
20241115,175600,163809571,759,759,759,759,0
20241115,175500,163809571,759,759,759,759,0
20241115,175400,163809571,759,759,759,759,0
20241115,175300,163809571,759,759,759,759,0
20241115,175200,163809571,759,759,759,759,0
20241115,175100,163809571,759,759,759,759,0
20241115,175000,163809571,759,759,759,759,0
20241115,174900,163809571,759,759,759,759,0
20241115,174800,163809571,759,759,759,759,9231
20241115,174700,163809571,759,759,759,759,0
20241115,174600,163809571,759,759,759,759,0
20241115,174500,163809571,759,759,759,759,0
20241115,174400,163809571,759,759,759,759,0
20241115,174300,163809571,759,759,759,759,0
20241115,174200,163809571,759,759,759,759,0
20241115,174100,163809571,759,759,759,759,0
20241115,174000,163809571,759,759,759,759,0
20241115,173900,163809571,759,759,759,759,0
20241115,173800,163809571,759,759,759,759,0
20241115,173700,163809571,759,759,759,759,0
20241115,173600,163809571,759,759,759,759,0
20241115,173500,163809571,759,759,759,759,0
20241115,173400,163809571,759,759,759,759,0
20241115,173300,163809571,759,759,759,759,0
20241115,173200,163809571,759,759,759,759,0
20241115,173100,163809571,759,759,759,759,0
20241115,173000,163809571,759,759,759,759,0
20241115,172900,163809571,759,759,759,759,0
20241115,172800,163809571,759,759,759,759,0
20241115,172700,163809571,759,759,759,759,0
20241115,172600,163809571,759,759,759,759,0
20241115,172500,163809571,759,759,759,759,0
20241115,172400,163809571,759,759,759,759,0
20241115,172300,163809571,759,759,759,759,0
20241115,172200,163809571,759,759,759,759,0
20241115,172100,163809571,759,759,759,759,0
20241115,172000,163809571,759,759,759,759,0
20241115,171900,163809571,759,759,759,759,0
20241115,171800,163809571,759,759,759,759,9231
20241115,171700,163809571,759,759,759,759,0
20241115,171600,163809571,759,759,759,759,0
20241115,171500,163809571,759,759,759,759,0
20241115,171400,163809571,759,759,759,759,0
20241115,171300,163809571,759,759,759,759,0
20241115,171200,163809571,759,759,759,759,0
20241115,171100,163809571,759,759,759,759,0
20241115,171000,163809571,759,759,759,759,0
20241115,170900,163809571,759,759,759,759,0
20241115,170800,163809571,759,759,759,759,0
20241115,170700,163809571,759,759,759,759,0
20241115,170600,163809571,759,759,759,759,0
20241115,170500,163809571,759,759,759,759,0
20241115,170400,163809571,759,759,759,759,0
20241115,170300,163809571,759,759,759,759,0
20241115,170200,163809571,759,759,759,759,0
20241115,170100,163809571,759,759,759,759,0
20241115,170000,163809571,759,759,759,759,0
20241115,165900,163809571,759,759,759,759,0
20241115,165800,163809571,759,759,759,759,0
20241115,165700,163809571,759,759,759,759,0
20241115,165600,163809571,759,759,759,759,0
20241115,165500,163809571,759,759,759,759,0
20241115,165400,163809571,759,759,759,759,0
20241115,165300,163809571,759,759,759,759,0
20241115,165200,163809571,759,759,759,759,0
20241115,165100,163809571,759,759,759,759,0
20241115,165000,163809571,759,759,759,759,0
20241115,164900,163809571,759,759,759,759,0
20241115,164800,163809571,759,759,759,759,9231
20241115,164700,163809571,759,759,759,759,0
20241115,164600,163809571,759,759,759,759,0
20241115,164500,163809571,759,759,759,759,0
20241115,164400,163809571,759,759,759,759,0
20241115,164300,163809571,759,759,759,759,0
20241115,164200,163809571,759,759,759,759,0
20241115,164100,163809571,759,759,759,759,0
20241115,164000,163809571,759,759,759,759,0
20241115,163900,163809571,759,759,759,759,0
20241115,163800,163809571,759,759,759,759,0
20241115,163700,163809571,759,759,759,759,0
20241115,163600,163809571,759,759,759,759,0
20241115,163500,163809571,759,759,759,759,0
20241115,163400,163809571,759,759,759,759,0
20241115,163300,163809571,759,759,759,759,0
20241115,163200,163809571,759,759,759,759,0
20241115,163100,163809571,759,759,759,759,0
20241115,163000,163809571,759,759,759,759,0
20241115,162900,163809571,759,759,759,759,0
20241115,162800,163809571,759,759,759,759,0
20241115,162700,163809571,759,759,759,759,0
20241115,162600,163809571,759,759,759,759,0
20241115,162500,163809571,759,759,759,759,0
20241115,162400,163809571,759,759,759,759,0
20241115,162300,163809571,759,759,759,759,0
20241115,162200,163809571,759,759,759,759,0
20241115,162100,163809571,759,759,759,759,0
20241115,162000,163809571,759,759,759,759,0
20241115,161900,163809571,759,759,759,759,0
20241115,161800,163809571,759,759,759,759,9231
20241115,161700,163809571,759,759,759,759,0
20241115,161600,163809571,759,759,759,759,0
20241115,161500,163809571,759,759,759,759,0
20241115,161400,163809571,759,759,759,759,0
20241115,161300,163809571,759,759,759,759,0
20241115,161200,163809571,759,759,759,759,0
20241115,161100,163809571,759,759,759,759,0
20241115,161000,163809571,759,759,759,759,0
20241115,160900,163809571,759,759,759,759,0
20241115,160800,163809571,759,759,759,759,0
20241115,160700,163809571,759,759,759,759,0
20241115,160600,163809571,759,759,759,759,0
20241115,160500,163809571,759,759,759,759,0
20241115,160400,163809571,759,759,759,759,0
20241115,160300,163809571,759,759,759,759,0
20241115,160200,163809571,759,759,759,759,0
20241115,160100,163809571,759,759,759,759,0
20241115,160000,163809571,759,759,759,759,0
20241115,155900,163809571,759,759,759,759,0
20241115,155800,163809571,759,759,759,759,0
20241115,155700,163809571,759,759,759,759,0
20241115,155600,163809571,759,759,759,759,0
20241115,155500,163809571,759,759,759,759,0
20241115,155400,163809571,759,759,759,759,0
20241115,155300,163809571,759,759,759,759,0
20241115,155200,163809571,759,759,759,759,0
20241115,155100,163809571,759,759,759,759,0
20241115,155000,163809571,759,759,759,759,0
20241115,154900,163809571,759,759,759,759,0
20241115,154800,163809571,759,759,759,759,9231
20241115,154700,163809571,759,759,759,759,0
20241115,154600,163809571,759,759,759,759,0
20241115,154500,163809571,759,759,759,759,0
20241115,154400,163809571,759,759,759,759,0
20241115,154300,163809571,759,759,759,759,0
20241115,154200,163809571,759,759,759,759,0
20241115,154100,163809571,759,759,759,759,0
20241115,154000,163809571,759,759,759,759,0
20241115,153900,163809571,759,759,759,759,0
20241115,153800,163809571,759,759,759,759,0
20241115,153700,163809571,759,759,759,759,0
20241115,153600,163809571,759,759,759,759,0
20241115,153500,163809571,759,759,759,759,0
20241115,153400,163809571,759,759,759,759,0
20241115,153300,163809571,759,759,759,759,0
20241115,153200,163809571,759,759,759,759,0
20241115,153100,163809571,759,759,759,759,0
20241115,153000,163809571,759,759,759,759,9231
20241115,152900,156803242,754,754,754,754,0
20241115,152800,156803242,754,754,754,754,0
20241115,152700,156803242,754,754,754,754,0
20241115,152600,156803242,754,754,754,754,0
20241115,152500,156803242,754,754,754,754,0
20241115,152400,156803242,754,754,754,754,0
20241115,152300,156803242,754,754,754,754,0
20241115,152200,156803242,754,754,754,754,0
20241115,152100,156803242,754,754,754,754,0
20241115,152000,156803242,754,754,754,754,0
20241115,151900,156803242,754,754,755,754,181
20241115,151800,156666767,755,754,755,754,217
20241115,151700,156503148,755,757,757,755,12
20241115,151600,156494084,759,757,759,757,1001
20241115,151500,155734327,759,759,759,759,2
20241115,151400,155732809,760,760,760,760,0
20241115,151300,155732809,760,755,760,755,1505
20241115,151200,154590649,756,756,756,756,29
20241115,151100,154568725,755,755,755,755,10
20241115,151000,154561175,755,755,755,755,802
20241115,150900,153955665,755,756,759,755,1610
20241115,150800,152739854,757,757,757,757,2
20241115,150700,152738340,759,759,759,759,500
20241115,150600,152358840,759,759,759,759,1
20241115,150500,152358081,759,759,759,759,200
20241115,150400,152206281,759,759,759,759,0
20241115,150300,152206281,759,759,759,759,1
20241115,150200,152205522,755,755,755,755,2000
20241115,150100,150695522,759,759,759,759,10
20241115,150000,150687932,759,759,759,759,1
20241115,145900,150687173,758,759,759,758,2
20241115,145800,150685656,760,756,760,756,1500
20241115,145700,149548958,756,756,756,756,443
20241115,145600,149214050,755,755,755,755,0
20241115,145500,149214050,755,755,755,755,30
20241115,145400,149191400,756,756,756,756,0
20241115,145300,149191400,756,756,756,756,3
20241115,145200,149189132,756,756,756,756,0
20241115,145100,149189132,756,756,756,756,5
20241115,145000,149185352,757,757,757,757,0
20241115,144900,149185352,757,757,757,757,0
20241115,144800,149185352,757,757,757,757,0
20241115,144700,149185352,757,757,757,757,1
20241115,144600,149184595,757,757,757,757,4
20241115,144500,149181567,754,754,754,754,1136
20241115,144400,148325023,756,756,756,756,0
20241115,144300,148325023,756,756,756,756,100
20241115,144200,148249423,756,756,756,756,2
20241115,144100,148247911,753,755,755,753,4000
20241115,144000,145234140,756,755,756,755,179
20241115,143900,145098994,756,756,756,756,0
20241115,143800,145098994,756,756,756,756,70
20241115,143700,145046074,756,756,756,756,7
20241115,143600,145040782,756,756,756,756,23
20241115,143500,145023394,756,756,756,756,0
20241115,143400,145023394,756,756,756,756,12
20241115,143300,145014322,755,755,755,755,890
20241115,143200,144342372,755,755,755,755,2
20241115,143100,144340862,755,755,755,755,2568
20241115,143000,142402022,755,756,756,755,1558
20241115,142900,141224272,754,755,755,754,1473
20241115,142800,140113248,755,756,756,755,3000
20241115,142700,137845843,757,758,758,757,111
20241115,142600,137761814,759,759,759,759,10
20241115,142500,137754224,758,758,758,758,3
20241115,142400,137751950,758,758,758,758,1324
20241115,142300,136748358,758,758,758,758,0
20241115,142200,136748358,758,758,758,758,0
20241115,142100,136748358,758,758,758,758,0
20241115,142000,136748358,758,760,760,758,171
20241115,141900,136618738,759,759,759,759,5
20241115,141800,136614943,760,760,760,760,0
20241115,141700,136614943,760,760,760,760,0
20241115,141600,136614943,760,760,760,760,0
20241115,141500,136614943,760,760,760,760,32
20241115,141400,136590623,760,760,760,760,7
20241115,141300,136585303,760,759,760,759,958
20241115,141200,135858130,756,756,756,756,0
20241115,141100,135858130,756,756,756,756,0
20241115,141000,135858130,756,756,756,756,0
20241115,140900,135858130,756,756,756,756,170
20241115,140800,135729610,755,755,755,755,0
20241115,140700,135729610,755,755,755,755,0
20241115,140600,135729610,755,755,755,755,0
20241115,140500,135729610,755,757,757,755,3000
20241115,140400,133464319,759,760,760,759,39
20241115,140300,133434716,760,760,760,760,0
20241115,140200,133434716,760,760,760,760,0
20241115,140100,133434716,760,761,761,760,4
20241115,140000,133431674,761,761,761,761,0
20241115,135900,133431674,761,760,761,760,1336
20241115,135800,132416310,760,760,760,760,78
20241115,135700,132357030,761,761,761,761,0
20241115,135600,132357030,761,761,761,761,0
20241115,135500,132357030,761,761,761,761,10
20241115,135400,132349420,760,760,760,760,478
20241115,135300,131986140,759,758,759,758,1087
20241115,135200,131161340,758,758,758,758,2
20241115,135100,131159824,757,757,757,757,514
20241115,135000,130770726,757,757,757,757,59
20241115,134900,130726063,757,757,757,757,13
20241115,134800,130716222,757,757,757,757,0
20241115,134700,130716222,757,757,757,757,1
20241115,134600,130715465,756,756,756,756,0
20241115,134500,130715465,756,756,756,756,0
20241115,134400,130715465,756,756,756,756,0
20241115,134300,130715465,756,756,756,756,158
20241115,134200,130596017,755,755,755,755,625
20241115,134100,130124142,755,755,755,755,50
20241115,134000,130086392,756,756,756,756,0
20241115,133900,130086392,756,756,756,756,0
20241115,133800,130086392,756,756,756,756,35
20241115,133700,130059932,757,757,757,757,10
20241115,133600,130052362,757,757,757,757,0
20241115,133500,130052362,757,757,757,757,0
20241115,133400,130052362,757,757,757,757,0
20241115,133300,130052362,757,757,757,757,4
20241115,133200,130049334,758,757,758,756,62
20241115,133100,130002457,758,758,758,758,0
20241115,133000,130002457,758,758,758,758,0
20241115,132900,130002457,758,758,758,758,1
20241115,132800,130001699,758,758,758,758,0
20241115,132700,130001699,758,758,758,758,0
20241115,132600,130001699,758,758,758,758,0
20241115,132500,130001699,758,758,758,758,0
20241115,132400,130001699,758,758,758,758,0
20241115,132300,130001699,758,758,758,758,1
20241115,132200,130000941,756,756,756,756,124
20241115,132100,129907197,756,758,758,756,236
20241115,132000,129728534,758,758,758,758,0
20241115,131900,129728534,758,758,758,758,12
20241115,131800,129719438,758,758,758,758,0
20241115,131700,129719438,758,758,758,758,0
20241115,131600,129719438,758,758,758,758,0
20241115,131500,129719438,758,758,758,758,0
20241115,131400,129719438,758,758,758,758,1
20241115,131300,129718680,759,759,759,759,0
20241115,131200,129718680,759,759,759,759,0
20241115,131100,129718680,759,759,759,759,0
20241115,131000,129718680,759,759,759,759,0
20241115,130900,129718680,759,759,759,759,0
20241115,130800,129718680,759,759,759,759,0
20241115,130700,129718680,759,759,759,759,0
20241115,130600,129718680,759,759,759,759,0
20241115,130500,129718680,759,759,759,759,0
20241115,130400,129718680,759,759,759,759,0
20241115,130300,129718680,759,759,759,759,1
20241115,130200,129717921,754,761,761,754,11103
20241115,130100,121344323,760,760,760,760,0
20241115,130000,121344323,760,760,760,760,604
20241115,125900,120885283,760,759,760,759,20
20241115,125800,120870093,753,754,754,753,3232
20241115,125700,118435977,754,754,754,754,0
20241115,125600,118435977,754,759,759,754,760
20241115,125500,117860512,759,759,759,759,0
20241115,125400,117860512,759,759,759,759,0
20241115,125300,117860512,759,758,759,758,8
20241115,125200,117854443,758,758,758,758,4
20241115,125100,117851411,753,759,759,753,3501
20241115,125000,115215152,753,755,755,753,1000
20241115,124900,114462117,753,755,755,753,183
20241115,124800,114324061,756,757,757,756,725
20241115,124700,113775792,759,759,759,759,196
20241115,124600,113627028,759,759,759,759,259
20241115,124500,113430447,759,759,759,759,63
20241115,124400,113382630,760,760,760,760,0
20241115,124300,113382630,760,760,760,760,35
20241115,124200,113356030,759,759,759,759,0
20241115,124100,113356030,759,759,759,759,520
20241115,124000,112961350,759,759,759,759,80
20241115,123900,112900630,759,759,759,759,0
20241115,123800,112900630,759,759,759,759,1
20241115,123700,112899871,756,756,756,756,0
20241115,123600,112899871,756,756,756,756,0
20241115,123500,112899871,756,757,757,756,988
20241115,123400,112151961,756,756,756,756,0
20241115,123300,112151961,756,756,756,756,100
20241115,123200,112076361,756,756,756,756,402
20241115,123100,111772449,757,757,757,757,0
20241115,123000,111772449,757,758,758,757,41
20241115,122900,111741411,756,756,756,756,0
20241115,122800,111741411,756,756,756,756,0
20241115,122700,111741411,756,756,756,756,600
20241115,122600,111287811,760,760,760,760,3
20241115,122500,111285531,760,760,760,760,0
20241115,122400,111285531,760,760,760,760,0
20241115,122300,111285531,760,760,760,760,1
20241115,122200,111284771,756,756,756,756,0
20241115,122100,111284771,756,756,756,756,0
20241115,122000,111284771,756,756,756,756,0
20241115,121900,111284771,756,756,756,756,0
20241115,121800,111284771,756,756,756,756,235
20241115,121700,111107111,756,756,756,756,290
20241115,121600,110887871,760,760,760,760,0
20241115,121500,110887871,760,760,760,760,0
20241115,121400,110887871,760,760,760,760,0
20241115,121300,110887871,760,760,760,760,0
20241115,121200,110887871,760,760,760,760,0
20241115,121100,110887871,760,760,760,760,12
20241115,121000,110878751,760,760,760,760,26
20241115,120900,110858991,760,760,760,760,1
20241115,120800,110858231,753,753,753,753,0
20241115,120700,110858231,753,753,753,753,0
20241115,120600,110858231,753,753,753,753,0
20241115,120500,110858231,753,758,758,753,499
20241115,120400,110480758,761,761,761,761,0
20241115,120300,110480758,761,757,761,757,5761
20241115,120200,106105264,757,757,757,757,0
20241115,120100,106105264,757,757,757,757,0
20241115,120000,106105264,757,757,757,757,0
20241115,115900,106105264,757,757,757,757,400
20241115,115800,105802464,757,757,757,757,0
20241115,115700,105802464,757,757,757,757,0
20241115,115600,105802464,757,757,757,757,0
20241115,115500,105802464,757,757,757,757,26
20241115,115400,105782782,757,757,757,757,1
20241115,115300,105782025,750,758,758,750,6001
20241115,115200,101279343,752,760,760,752,10918
20241115,115100,93042711,761,761,761,761,2
20241115,115000,93041189,761,761,761,761,10
20241115,114900,93033579,761,761,761,761,0
20241115,114800,93033579,761,761,761,761,708
20241115,114700,92494791,761,761,761,761,0
20241115,114600,92494791,761,761,761,761,3
20241115,114500,92492508,762,762,762,762,0
20241115,114400,92492508,762,762,762,762,0
20241115,114300,92492508,762,761,762,761,45
20241115,114200,92458262,760,760,760,760,0
20241115,114100,92458262,760,760,760,760,14
20241115,114000,92447622,760,760,760,760,5
20241115,113900,92443822,760,760,760,760,11
20241115,113800,92435462,761,761,761,761,10
20241115,113700,92427852,761,761,761,761,3
20241115,113600,92425569,765,765,765,765,0
20241115,113500,92425569,765,765,765,765,0
20241115,113400,92425569,765,765,765,765,0
20241115,113300,92425569,765,765,765,765,0
20241115,113200,92425569,765,765,765,765,0
20241115,113100,92425569,765,765,765,765,0
20241115,113000,92425569,765,765,765,765,0
20241115,112900,92425569,765,765,765,765,0
20241115,112800,92425569,765,765,765,765,1
20241115,112700,92424804,765,765,765,765,1
20241115,112600,92424039,760,760,760,760,0
20241115,112500,92424039,760,760,760,760,0
20241115,112400,92424039,760,760,760,760,0
20241115,112300,92424039,760,760,760,760,0
20241115,112200,92424039,760,760,760,760,0
20241115,112100,92424039,760,761,761,760,55
20241115,112000,92382238,763,763,763,763,0
20241115,111900,92382238,763,763,763,763,0
20241115,111800,92382238,763,763,763,763,0
20241115,111700,92382238,763,763,763,763,1
20241115,111600,92381475,763,763,763,763,691
20241115,111500,91854242,768,768,768,768,1
20241115,111400,91853474,764,764,764,764,15
20241115,111300,91842014,764,764,764,763,62
20241115,111200,91794649,762,762,762,762,0
20241115,111100,91794649,762,762,762,762,15
20241115,111000,91783219,762,762,762,762,0
20241115,110900,91783219,762,762,762,762,0
20241115,110800,91783219,762,762,762,762,6
20241115,110700,91778647,770,770,770,770,0
20241115,110600,91778647,770,770,770,770,0
20241115,110500,91778647,770,766,770,766,650
20241115,110400,91278275,767,764,767,763,3
20241115,110300,91275981,765,763,765,763,4
20241115,110200,91272925,759,764,764,759,3784
20241115,110100,88385807,769,769,769,769,13
20241115,110000,88375810,769,766,769,766,35
20241115,105900,88348920,763,763,763,763,103
20241115,105800,88270331,762,762,762,762,103
20241115,105700,88191845,762,762,762,762,0
20241115,105600,88191845,762,762,762,762,0
20241115,105500,88191845,762,760,762,760,1096
20241115,105400,87357783,760,760,760,760,0
20241115,105300,87357783,760,760,760,760,0
20241115,105200,87357783,760,760,760,760,0
20241115,105100,87357783,760,760,760,760,0
20241115,105000,87357783,760,760,760,760,0
20241115,104900,87357783,760,760,760,760,1
20241115,104800,87357023,758,758,758,758,0
20241115,104700,87357023,758,758,758,758,0
20241115,104600,87357023,758,758,758,758,0
20241115,104500,87357023,758,758,758,758,77
20241115,104400,87298657,758,758,758,758,72
20241115,104300,87244081,758,758,758,758,0
20241115,104200,87244081,758,758,758,758,28
20241115,104100,87222857,760,757,760,757,2
20241115,104000,87221340,757,757,757,757,0
20241115,103900,87221340,757,757,757,757,35
20241115,103800,87194845,757,757,757,757,10
20241115,103700,87187275,756,756,756,756,0
20241115,103600,87187275,756,760,760,756,275
20241115,103500,86979146,760,760,760,760,0
20241115,103400,86979146,760,760,760,760,110
20241115,103300,86895546,760,760,760,760,0
20241115,103200,86895546,760,760,760,760,1
20241115,103100,86894786,755,755,755,755,0
20241115,103000,86894786,755,755,755,755,0
20241115,102900,86894786,755,758,758,755,450
20241115,102800,86554346,761,761,761,761,0
20241115,102700,86554346,761,761,762,761,1925
20241115,102600,85089415,761,761,761,759,21
20241115,102500,85073462,760,760,760,760,100
20241115,102400,84997462,757,757,757,757,0
20241115,102300,84997462,757,757,757,757,868
20241115,102200,84340386,757,757,757,757,114
20241115,102100,84254088,756,758,758,756,221
20241115,102000,84086696,759,759,759,759,0
20241115,101900,84086696,759,759,759,759,41
20241115,101800,84055577,758,761,761,758,446
20241115,101700,83717470,762,762,762,762,1020
20241115,101600,82940230,762,756,762,755,178
20241115,101500,82805520,757,757,757,757,70
20241115,101400,82752530,755,755,755,755,160
20241115,101300,82631730,755,756,756,755,1655
20241115,101200,81382195,754,756,756,754,2722
20241115,101100,79328370,756,756,756,756,64
20241115,101000,79279986,755,755,755,755,952
20241115,100900,78561226,755,756,756,755,952
20241115,100800,77842416,755,755,757,755,110
20241115,100700,77759336,757,757,757,757,5
20241115,100600,77755551,757,757,757,757,0
20241115,100500,77755551,757,756,757,755,140
20241115,100400,77649705,757,757,757,757,100
20241115,100300,77574005,754,754,754,754,0
20241115,100200,77574005,754,757,757,754,12
20241115,100100,77564951,754,755,755,754,2199
20241115,100000,75905732,755,755,755,755,94
20241115,095900,75834762,756,756,756,756,1344
20241115,095800,74818698,756,756,756,756,1853
20241115,095700,73417830,757,759,759,757,507
20241115,095600,73033957,758,758,758,758,0
20241115,095500,73033957,758,760,762,758,207
20241115,095400,72876829,757,759,759,757,5295
20241115,095300,68860868,758,760,760,758,1023
20241115,095200,68084642,763,763,765,763,2451
20241115,095100,66214427,763,763,763,763,1
20241115,095000,66213664,760,760,760,760,0
20241115,094900,66213664,760,760,760,760,0
20241115,094800,66213664,760,760,760,760,226
20241115,094700,66041904,760,760,760,760,0
20241115,094600,66041904,760,760,760,760,21
20241115,094500,66025944,760,760,760,760,247
20241115,094400,65838224,760,760,760,760,254
20241115,094300,65645184,760,760,760,760,1012
20241115,094200,64876064,763,763,763,763,0
20241115,094100,64876064,763,763,763,763,1
20241115,094000,64875301,760,760,760,760,78
20241115,093900,64816021,760,760,760,760,178
20241115,093800,64680741,760,760,760,760,31
20241115,093700,64657181,764,759,764,759,420
20241115,093600,64338361,759,771,771,758,3834
20241115,093500,61427293,771,762,771,762,2103
20241115,093400,59824696,760,764,764,760,9259
20241115,093300,52776658,763,763,763,763,25
20241115,093200,52757583,763,765,765,763,5882
20241115,093100,48264594,766,766,770,765,6012
20241115,093000,43662879,766,766,766,766,53
20241115,092900,43622281,767,772,772,767,27
20241115,092800,43601567,766,766,766,766,36
20241115,092700,43573991,766,766,766,766,0
20241115,092600,43573991,766,772,772,766,2117
20241115,092500,41944355,774,774,774,774,0
20241115,092400,41944355,774,774,774,774,1
20241115,092300,41943581,766,766,766,766,553
20241115,092200,41519983,766,766,766,766,0
20241115,092100,41519983,766,774,774,766,1204
20241115,092000,40596087,766,766,766,766,50
20241115,091900,40557787,776,776,776,776,0
20241115,091800,40557787,776,776,776,776,134
20241115,091700,40453803,776,776,776,776,216
20241115,091600,40286187,776,776,776,776,30
20241115,091500,40262907,764,764,764,764,26
20241115,091400,40243043,764,771,771,764,6394
20241115,091300,35336818,771,771,771,771,36
20241115,091200,35309062,771,768,779,768,5175
20241115,091100,31334510,767,772,786,767,1985
20241115,091000,29801128,773,773,774,773,529
20241115,090900,29392050,773,782,782,773,1071
20241115,090800,28559739,789,790,790,789,941
20241115,090700,27816499,790,789,790,789,4719
20241115,090600,24089342,788,780,788,780,706
20241115,090500,23534854,779,779,779,777,1287
20241115,090400,22532615,779,753,779,753,6551
20241115,090300,17559695,757,758,758,752,5682
20241115,090200,13283573,750,751,751,750,834
20241115,090100,12657864,750,749,755,743,655
20241115,090000,12167847,750,760,760,750,16153