KissMeData/245620/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,204600,250116215,766,766,766,766,5740
20231115,204500,250116215,766,766,766,766,0
20231115,204400,250116215,766,766,766,766,0
20231115,204300,250116215,766,766,766,766,0
20231115,204200,250116215,766,766,766,766,0
20231115,204100,250116215,766,766,766,766,0
20231115,204000,250116215,766,766,766,766,0
20231115,203900,250116215,766,766,766,766,0
20231115,203800,250116215,766,766,766,766,0
20231115,203700,250116215,766,766,766,766,0
20231115,203600,250116215,766,766,766,766,0
20231115,203500,250116215,766,766,766,766,0
20231115,203400,250116215,766,766,766,766,0
20231115,203300,250116215,766,766,766,766,0
20231115,203200,250116215,766,766,766,766,0
20231115,203100,250116215,766,766,766,766,0
20231115,203000,250116215,766,766,766,766,0
20231115,202900,250116215,766,766,766,766,0
20231115,202800,250116215,766,766,766,766,0
20231115,202700,250116215,766,766,766,766,0
20231115,202600,250116215,766,766,766,766,0
20231115,202500,250116215,766,766,766,766,0
20231115,202400,250116215,766,766,766,766,0
20231115,202300,250116215,766,766,766,766,0
20231115,202200,250116215,766,766,766,766,0
20231115,202100,250116215,766,766,766,766,0
20231115,202000,250116215,766,766,766,766,0
20231115,201900,250116215,766,766,766,766,0
20231115,201800,250116215,766,766,766,766,0
20231115,201700,250116215,766,766,766,766,0
20231115,201600,250116215,766,766,766,766,5740
20231115,201500,250116215,766,766,766,766,0
20231115,201400,250116215,766,766,766,766,0
20231115,201300,250116215,766,766,766,766,0
20231115,201200,250116215,766,766,766,766,0
20231115,201100,250116215,766,766,766,766,0
20231115,201000,250116215,766,766,766,766,0
20231115,200900,250116215,766,766,766,766,0
20231115,200800,250116215,766,766,766,766,0
20231115,200700,250116215,766,766,766,766,0
20231115,200600,250116215,766,766,766,766,0
20231115,200500,250116215,766,766,766,766,0
20231115,200400,250116215,766,766,766,766,0
20231115,200300,250116215,766,766,766,766,0
20231115,200200,250116215,766,766,766,766,0
20231115,200100,250116215,766,766,766,766,0
20231115,200000,250116215,766,766,766,766,0
20231115,195900,250116215,766,766,766,766,0
20231115,195800,250116215,766,766,766,766,0
20231115,195700,250116215,766,766,766,766,0
20231115,195600,250116215,766,766,766,766,0
20231115,195500,250116215,766,766,766,766,0
20231115,195400,250116215,766,766,766,766,0
20231115,195300,250116215,766,766,766,766,0
20231115,195200,250116215,766,766,766,766,0
20231115,195100,250116215,766,766,766,766,0
20231115,195000,250116215,766,766,766,766,0
20231115,194900,250116215,766,766,766,766,0
20231115,194800,250116215,766,766,766,766,0
20231115,194700,250116215,766,766,766,766,0
20231115,194600,250116215,766,766,766,766,5740
20231115,194500,250116215,766,766,766,766,0
20231115,194400,250116215,766,766,766,766,0
20231115,194300,250116215,766,766,766,766,0
20231115,194200,250116215,766,766,766,766,0
20231115,194100,250116215,766,766,766,766,0
20231115,194000,250116215,766,766,766,766,0
20231115,193900,250116215,766,766,766,766,0
20231115,193800,250116215,766,766,766,766,0
20231115,193700,250116215,766,766,766,766,0
20231115,193600,250116215,766,766,766,766,0
20231115,193500,250116215,766,766,766,766,0
20231115,193400,250116215,766,766,766,766,0
20231115,193300,250116215,766,766,766,766,0
20231115,193200,250116215,766,766,766,766,0
20231115,193100,250116215,766,766,766,766,0
20231115,193000,250116215,766,766,766,766,0
20231115,192900,250116215,766,766,766,766,0
20231115,192800,250116215,766,766,766,766,0
20231115,192700,250116215,766,766,766,766,0
20231115,192600,250116215,766,766,766,766,0
20231115,192500,250116215,766,766,766,766,0
20231115,192400,250116215,766,766,766,766,0
20231115,192300,250116215,766,766,766,766,0
20231115,192200,250116215,766,766,766,766,0
20231115,192100,250116215,766,766,766,766,0
20231115,192000,250116215,766,766,766,766,0
20231115,191900,250116215,766,766,766,766,0
20231115,191800,250116215,766,766,766,766,0
20231115,191700,250116215,766,766,766,766,0
20231115,191600,250116215,766,766,766,766,5740
20231115,191500,250116215,766,766,766,766,0
20231115,191400,250116215,766,766,766,766,0
20231115,191300,250116215,766,766,766,766,0
20231115,191200,250116215,766,766,766,766,0
20231115,191100,250116215,766,766,766,766,0
20231115,191000,250116215,766,766,766,766,0
20231115,190900,250116215,766,766,766,766,0
20231115,190800,250116215,766,766,766,766,0
20231115,190700,250116215,766,766,766,766,0
20231115,190600,250116215,766,766,766,766,0
20231115,190500,250116215,766,766,766,766,0
20231115,190400,250116215,766,766,766,766,0
20231115,190300,250116215,766,766,766,766,0
20231115,190200,250116215,766,766,766,766,0
20231115,190100,250116215,766,766,766,766,0
20231115,190000,250116215,766,766,766,766,0
20231115,185900,250116215,766,766,766,766,0
20231115,185800,250116215,766,766,766,766,0
20231115,185700,250116215,766,766,766,766,0
20231115,185600,250116215,766,766,766,766,0
20231115,185500,250116215,766,766,766,766,0
20231115,185400,250116215,766,766,766,766,0
20231115,185300,250116215,766,766,766,766,0
20231115,185200,250116215,766,766,766,766,0
20231115,185100,250116215,766,766,766,766,0
20231115,185000,250116215,766,766,766,766,0
20231115,184900,250116215,766,766,766,766,0
20231115,184800,250116215,766,766,766,766,0
20231115,184700,250116215,766,766,766,766,0
20231115,184600,250116215,766,766,766,766,5740
20231115,184500,250116215,766,766,766,766,0
20231115,184400,250116215,766,766,766,766,0
20231115,184300,250116215,766,766,766,766,0
20231115,184200,250116215,766,766,766,766,0
20231115,184100,250116215,766,766,766,766,0
20231115,184000,250116215,766,766,766,766,0
20231115,183900,250116215,766,766,766,766,0
20231115,183800,250116215,766,766,766,766,0
20231115,183700,250116215,766,766,766,766,0
20231115,183600,250116215,766,766,766,766,0
20231115,183500,250116215,766,766,766,766,0
20231115,183400,250116215,766,766,766,766,0
20231115,183300,250116215,766,766,766,766,0
20231115,183200,250116215,766,766,766,766,0
20231115,183100,250116215,766,766,766,766,0
20231115,183000,250116215,766,766,766,766,0
20231115,182900,250116215,766,766,766,766,0
20231115,182800,250116215,766,766,766,766,0
20231115,182700,250116215,766,766,766,766,0
20231115,182600,250116215,766,766,766,766,0
20231115,182500,250116215,766,766,766,766,0
20231115,182400,250116215,766,766,766,766,0
20231115,182300,250116215,766,766,766,766,0
20231115,182200,250116215,766,766,766,766,0
20231115,182100,250116215,766,766,766,766,0
20231115,182000,250116215,766,766,766,766,0
20231115,181900,250116215,766,766,766,766,0
20231115,181800,250116215,766,766,766,766,0
20231115,181700,250116215,766,766,766,766,0
20231115,181600,250116215,766,766,766,766,5740
20231115,181500,250116215,766,766,766,766,0
20231115,181400,250116215,766,766,766,766,0
20231115,181300,250116215,766,766,766,766,0
20231115,181200,250116215,766,766,766,766,0
20231115,181100,250116215,766,766,766,766,0
20231115,181000,250116215,766,766,766,766,0
20231115,180900,250116215,766,766,766,766,0
20231115,180800,250116215,766,766,766,766,0
20231115,180700,250116215,766,766,766,766,0
20231115,180600,250116215,766,766,766,766,0
20231115,180500,250116215,766,766,766,766,0
20231115,180400,250116215,766,766,766,766,0
20231115,180300,250116215,766,766,766,766,0
20231115,180200,250116215,766,766,766,766,0
20231115,180100,250116215,766,766,766,766,0
20231115,180000,250116215,766,766,766,766,0
20231115,175900,250116215,766,766,766,766,0
20231115,175800,250116215,766,766,766,766,0
20231115,175700,250116215,766,766,766,766,0
20231115,175600,250116215,766,766,766,766,0
20231115,175500,250116215,766,766,766,766,0
20231115,175400,250116215,766,766,766,766,0
20231115,175300,250116215,766,766,766,766,0
20231115,175200,250116215,766,766,766,766,0
20231115,175100,250116215,766,766,766,766,0
20231115,175000,250116215,766,766,766,766,0
20231115,174900,250116215,766,766,766,766,0
20231115,174800,250116215,766,766,766,766,0
20231115,174700,250116215,766,766,766,766,0
20231115,174600,250116215,766,766,766,766,5740
20231115,174500,250116215,766,766,766,766,0
20231115,174400,250116215,766,766,766,766,0
20231115,174300,250116215,766,766,766,766,0
20231115,174200,250116215,766,766,766,766,0
20231115,174100,250116215,766,766,766,766,0
20231115,174000,250116215,766,766,766,766,0
20231115,173900,250116215,766,766,766,766,0
20231115,173800,250116215,766,766,766,766,0
20231115,173700,250116215,766,766,766,766,0
20231115,173600,250116215,766,766,766,766,0
20231115,173500,250116215,766,766,766,766,0
20231115,173400,250116215,766,766,766,766,0
20231115,173300,250116215,766,766,766,766,0
20231115,173200,250116215,766,766,766,766,0
20231115,173100,250116215,766,766,766,766,0
20231115,173000,250116215,766,766,766,766,0
20231115,172900,250116215,766,766,766,766,0
20231115,172800,250116215,766,766,766,766,0
20231115,172700,250116215,766,766,766,766,0
20231115,172600,250116215,766,766,766,766,0
20231115,172500,250116215,766,766,766,766,0
20231115,172400,250116215,766,766,766,766,0
20231115,172300,250116215,766,766,766,766,0
20231115,172200,250116215,766,766,766,766,0
20231115,172100,250116215,766,766,766,766,0
20231115,172000,250116215,766,766,766,766,0
20231115,171900,250116215,766,766,766,766,0
20231115,171800,250116215,766,766,766,766,0
20231115,171700,250116215,766,766,766,766,0
20231115,171600,250116215,766,766,766,766,5740
20231115,171500,250116215,766,766,766,766,0
20231115,171400,250116215,766,766,766,766,0
20231115,171300,250116215,766,766,766,766,0
20231115,171200,250116215,766,766,766,766,0
20231115,171100,250116215,766,766,766,766,0
20231115,171000,250116215,766,766,766,766,0
20231115,170900,250116215,766,766,766,766,0
20231115,170800,250116215,766,766,766,766,0
20231115,170700,250116215,766,766,766,766,0
20231115,170600,250116215,766,766,766,766,0
20231115,170500,250116215,766,766,766,766,0
20231115,170400,250116215,766,766,766,766,0
20231115,170300,250116215,766,766,766,766,0
20231115,170200,250116215,766,766,766,766,0
20231115,170100,250116215,766,766,766,766,0
20231115,170000,250116215,766,766,766,766,0
20231115,165900,250116215,766,766,766,766,0
20231115,165800,250116215,766,766,766,766,0
20231115,165700,250116215,766,766,766,766,0
20231115,165600,250116215,766,766,766,766,0
20231115,165500,250116215,766,766,766,766,0
20231115,165400,250116215,766,766,766,766,0
20231115,165300,250116215,766,766,766,766,0
20231115,165200,250116215,766,766,766,766,0
20231115,165100,250116215,766,766,766,766,0
20231115,165000,250116215,766,766,766,766,0
20231115,164900,250116215,766,766,766,766,0
20231115,164800,250116215,766,766,766,766,0
20231115,164700,250116215,766,766,766,766,0
20231115,164600,250116215,766,766,766,766,5740
20231115,164500,250116215,766,766,766,766,0
20231115,164400,250116215,766,766,766,766,0
20231115,164300,250116215,766,766,766,766,0
20231115,164200,250116215,766,766,766,766,0
20231115,164100,250116215,766,766,766,766,0
20231115,164000,250116215,766,766,766,766,0
20231115,163900,250116215,766,766,766,766,0
20231115,163800,250116215,766,766,766,766,0
20231115,163700,250116215,766,766,766,766,0
20231115,163600,250116215,766,766,766,766,0
20231115,163500,250116215,766,766,766,766,0
20231115,163400,250116215,766,766,766,766,0
20231115,163300,250116215,766,766,766,766,0
20231115,163200,250116215,766,766,766,766,0
20231115,163100,250116215,766,766,766,766,0
20231115,163000,250116215,766,766,766,766,0
20231115,162900,250116215,766,766,766,766,0
20231115,162800,250116215,766,766,766,766,0
20231115,162700,250116215,766,766,766,766,0
20231115,162600,250116215,766,766,766,766,0
20231115,162500,250116215,766,766,766,766,0
20231115,162400,250116215,766,766,766,766,0
20231115,162300,250116215,766,766,766,766,0
20231115,162200,250116215,766,766,766,766,0
20231115,162100,250116215,766,766,766,766,0
20231115,162000,250116215,766,766,766,766,0
20231115,161900,250116215,766,766,766,766,0
20231115,161800,250116215,766,766,766,766,0
20231115,161700,250116215,766,766,766,766,0
20231115,161600,250116215,766,766,766,766,5740
20231115,161500,250116215,766,766,766,766,0
20231115,161400,250116215,766,766,766,766,0
20231115,161300,250116215,766,766,766,766,0
20231115,161200,250116215,766,766,766,766,0
20231115,161100,250116215,766,766,766,766,0
20231115,161000,250116215,766,766,766,766,0
20231115,160900,250116215,766,766,766,766,0
20231115,160800,250116215,766,766,766,766,0
20231115,160700,250116215,766,766,766,766,0
20231115,160600,250116215,766,766,766,766,0
20231115,160500,250116215,766,766,766,766,0
20231115,160400,250116215,766,766,766,766,0
20231115,160300,250116215,766,766,766,766,0
20231115,160200,250116215,766,766,766,766,0
20231115,160100,250116215,766,766,766,766,0
20231115,160000,250116215,766,766,766,766,0
20231115,155900,250116215,766,766,766,766,0
20231115,155800,250116215,766,766,766,766,0
20231115,155700,250116215,766,766,766,766,0
20231115,155600,250116215,766,766,766,766,0
20231115,155500,250116215,766,766,766,766,0
20231115,155400,250116215,766,766,766,766,0
20231115,155300,250116215,766,766,766,766,0
20231115,155200,250116215,766,766,766,766,0
20231115,155100,250116215,766,766,766,766,0
20231115,155000,250116215,766,766,766,766,0
20231115,154900,250116215,766,766,766,766,0
20231115,154800,250116215,766,766,766,766,0
20231115,154700,250116215,766,766,766,766,0
20231115,154600,250116215,766,766,766,766,5740
20231115,154500,250116215,766,766,766,766,0
20231115,154400,250116215,766,766,766,766,0
20231115,154300,250116215,766,766,766,766,0
20231115,154200,250116215,766,766,766,766,0
20231115,154100,250116215,766,766,766,766,0
20231115,154000,250116215,766,766,766,766,0
20231115,153900,250116215,766,766,766,766,0
20231115,153800,250116215,766,766,766,766,0
20231115,153700,250116215,766,766,766,766,0
20231115,153600,250116215,766,766,766,766,0
20231115,153500,250116215,766,766,766,766,0
20231115,153400,250116215,766,766,766,766,0
20231115,153300,250116215,766,766,766,766,0
20231115,153200,250116215,766,766,766,766,0
20231115,153100,250116215,766,766,766,766,0
20231115,153000,250116215,766,766,766,766,5740
20231115,152900,245719375,765,765,765,765,0
20231115,152800,245719375,765,765,765,765,0
20231115,152700,245719375,765,765,765,765,0
20231115,152600,245719375,765,765,765,765,0
20231115,152500,245719375,765,765,765,765,0
20231115,152400,245719375,765,765,765,765,0
20231115,152300,245719375,765,765,765,765,0
20231115,152200,245719375,765,765,765,765,0
20231115,152100,245719375,765,765,765,765,0
20231115,152000,245719375,765,765,765,765,0
20231115,151900,245719375,765,760,775,760,50695
20231115,151800,206779955,760,759,760,759,488
20231115,151700,206409226,759,759,759,759,0
20231115,151600,206409226,759,759,759,759,3500
20231115,151500,203752726,757,758,759,757,642
20231115,151400,203266228,758,758,758,758,131
20231115,151300,203166930,758,757,758,757,120
20231115,151200,203075990,758,758,758,758,84
20231115,151100,203012318,759,759,759,759,0
20231115,151000,203012318,759,759,759,758,1876
20231115,150900,201590292,758,758,759,758,3748
20231115,150800,198749307,758,756,760,756,5171
20231115,150700,194829124,756,756,756,756,0
20231115,150600,194829124,756,756,756,756,0
20231115,150500,194829124,756,755,756,755,127
20231115,150400,194733231,756,756,756,756,132
20231115,150300,194633439,756,756,756,756,20
20231115,150200,194618319,755,755,755,755,40
20231115,150100,194588119,756,755,756,755,202
20231115,150000,194435427,756,756,756,756,0
20231115,145900,194435427,756,756,756,756,1
20231115,145800,194434671,755,756,756,755,91
20231115,145700,194365876,755,755,755,755,0
20231115,145600,194365876,755,755,755,755,0
20231115,145500,194365876,755,755,755,755,3793
20231115,145400,191502161,755,755,755,755,1237
20231115,145300,190568226,756,756,756,756,284
20231115,145200,190353522,756,755,756,755,522
20231115,145100,189959312,755,754,755,754,288
20231115,145000,189742072,755,756,756,755,505
20231115,144900,189360497,756,756,756,756,0
20231115,144800,189360497,756,755,756,754,187
20231115,144700,189219195,755,755,755,755,40
20231115,144600,189188995,755,755,755,755,0
20231115,144500,189188995,755,755,755,755,13
20231115,144400,189179180,754,754,754,754,0
20231115,144300,189179180,754,754,754,754,0
20231115,144200,189179180,754,754,754,754,162
20231115,144100,189057032,755,755,755,755,869
20231115,144000,188400937,756,756,756,756,0
20231115,143900,188400937,756,756,756,756,1302
20231115,143800,187416625,756,756,756,756,0
20231115,143700,187416625,756,756,756,756,1
20231115,143600,187415869,757,757,757,757,80
20231115,143500,187355309,758,758,758,758,0
20231115,143400,187355309,758,758,758,758,0
20231115,143300,187355309,758,758,758,758,0
20231115,143200,187355309,758,758,758,758,54
20231115,143100,187314377,757,757,757,757,30
20231115,143000,187291667,757,757,757,757,1
20231115,142900,187290910,756,756,756,756,2
20231115,142800,187289398,757,757,757,757,0
20231115,142700,187289398,757,757,757,757,1094
20231115,142600,186461240,757,757,757,757,10
20231115,142500,186453670,757,757,757,757,150
20231115,142400,186340120,757,757,757,757,583
20231115,142300,185898789,758,758,758,758,40
20231115,142200,185868469,758,758,758,758,39
20231115,142100,185838907,758,758,758,758,200
20231115,142000,185687307,757,757,757,757,56
20231115,141900,185644915,758,758,758,758,5
20231115,141800,185641125,759,759,759,759,0
20231115,141700,185641125,759,757,759,757,6
20231115,141600,185636581,758,758,758,758,0
20231115,141500,185636581,758,758,758,758,0
20231115,141400,185636581,758,758,758,758,0
20231115,141300,185636581,758,758,758,758,0
20231115,141200,185636581,758,758,758,758,506
20231115,141100,185253033,758,758,758,758,40
20231115,141000,185222713,758,758,758,758,79
20231115,140900,185162831,758,758,758,758,0
20231115,140800,185162831,758,758,758,758,19
20231115,140700,185148429,756,756,756,756,0
20231115,140600,185148429,756,756,756,756,0
20231115,140500,185148429,756,756,756,756,0
20231115,140400,185148429,756,756,756,756,1
20231115,140300,185147673,755,755,755,755,155
20231115,140200,185030648,755,755,755,755,0
20231115,140100,185030648,755,755,755,755,0
20231115,140000,185030648,755,755,755,755,1
20231115,135900,185029893,755,755,755,755,0
20231115,135800,185029893,755,755,755,755,2361
20231115,135700,183247338,755,755,755,755,0
20231115,135600,183247338,755,755,755,755,391
20231115,135500,182952133,754,754,754,754,0
20231115,135400,182952133,754,754,754,754,0
20231115,135300,182952133,754,754,754,754,164
20231115,135200,182828477,754,757,757,754,5052
20231115,135100,179009724,758,759,759,758,505
20231115,135000,178626434,759,755,759,755,1230
20231115,134900,177697780,759,759,759,758,416
20231115,134800,177382444,760,759,760,759,251
20231115,134700,177191934,760,760,760,760,0
20231115,134600,177191934,760,760,760,760,0
20231115,134500,177191934,760,760,760,760,0
20231115,134400,177191934,760,760,760,760,11
20231115,134300,177183574,760,760,760,760,10
20231115,134200,177175974,761,761,761,761,0
20231115,134100,177175974,761,761,761,761,1
20231115,134000,177175213,761,761,761,761,100
20231115,133900,177099113,761,761,761,761,101
20231115,133800,177022252,761,761,761,761,100
20231115,133700,176946152,761,761,761,761,0
20231115,133600,176946152,761,760,761,760,301
20231115,133500,176717391,760,760,760,760,900
20231115,133400,176033391,760,760,760,760,0
20231115,133300,176033391,760,760,760,760,0
20231115,133200,176033391,760,760,760,760,0
20231115,133100,176033391,760,759,760,759,4
20231115,133000,176030354,760,760,760,760,0
20231115,132900,176030354,760,760,760,760,0
20231115,132800,176030354,760,760,761,760,303
20231115,132700,175800073,761,761,761,761,0
20231115,132600,175800073,761,761,761,761,1
20231115,132500,175799312,761,761,761,761,8
20231115,132400,175793224,762,762,762,762,0
20231115,132300,175793224,762,762,762,762,157
20231115,132200,175673590,762,762,762,762,10
20231115,132100,175665970,762,759,762,759,1784
20231115,132000,174310129,751,751,751,751,0
20231115,131900,174310129,751,762,762,751,20011
20231115,131800,159218439,762,762,762,762,0
20231115,131700,159218439,762,762,762,762,0
20231115,131600,159218439,762,762,762,762,0
20231115,131500,159218439,762,762,762,762,0
20231115,131400,159218439,762,762,762,762,100
20231115,131300,159142239,760,760,760,760,0
20231115,131200,159142239,760,760,760,760,160
20231115,131100,159020639,760,760,760,760,1683
20231115,131000,157741559,763,763,763,763,0
20231115,130900,157741559,763,762,763,760,11980
20231115,130800,148633375,764,764,764,764,1
20231115,130700,148632611,762,762,762,762,0
20231115,130600,148632611,762,762,762,762,2000
20231115,130500,147108611,762,762,762,762,0
20231115,130400,147108611,762,762,762,762,2292
20231115,130300,145362107,764,762,764,762,41
20231115,130200,145330863,763,763,763,760,2752
20231115,130100,143235546,763,763,763,763,0
20231115,130000,143235546,763,763,763,763,0
20231115,125900,143235546,763,763,763,763,3546
20231115,125800,140529948,764,764,764,764,520
20231115,125700,140132668,764,763,764,763,503
20231115,125600,139748379,763,765,765,763,217
20231115,125500,139582784,764,762,764,761,1140
20231115,125400,138713883,763,765,765,763,527
20231115,125300,138311339,765,765,765,765,80
20231115,125200,138250139,765,765,765,765,64
20231115,125100,138201179,764,765,765,764,181
20231115,125000,138062715,765,765,765,765,150
20231115,124900,137947965,764,764,764,764,0
20231115,124800,137947965,764,764,764,764,0
20231115,124700,137947965,764,764,764,764,0
20231115,124600,137947965,764,764,764,764,473
20231115,124500,137586593,765,765,765,765,42
20231115,124400,137554463,765,765,765,765,0
20231115,124300,137554463,765,765,765,765,100
20231115,124200,137477963,766,766,766,766,3
20231115,124100,137475665,766,766,766,766,0
20231115,124000,137475665,766,766,766,766,1
20231115,123900,137474899,765,765,765,765,0
20231115,123800,137474899,765,765,765,765,1
20231115,123700,137474134,766,766,766,766,0
20231115,123600,137474134,766,766,766,766,0
20231115,123500,137474134,766,766,766,766,0
20231115,123400,137474134,766,765,766,764,2036
20231115,123300,135918578,765,765,765,765,2078
20231115,123200,134328908,765,765,765,765,0
20231115,123100,134328908,765,764,765,764,61
20231115,123000,134282253,764,764,764,764,5
20231115,122900,134278433,763,763,763,763,0
20231115,122800,134278433,763,763,763,763,0
20231115,122700,134278433,763,763,763,763,29
20231115,122600,134256306,763,763,763,763,119
20231115,122500,134165509,763,763,763,763,180
20231115,122400,134028169,763,764,764,763,2660
20231115,122300,131996959,763,763,763,763,1
20231115,122200,131996196,764,764,764,764,137
20231115,122100,131891528,764,764,764,764,0
20231115,122000,131891528,764,764,764,764,0
20231115,121900,131891528,764,764,764,764,178
20231115,121800,131755536,763,763,763,763,0
20231115,121700,131755536,763,763,763,763,18
20231115,121600,131741802,763,763,763,763,355
20231115,121500,131470937,763,763,763,763,0
20231115,121400,131470937,763,763,763,763,695
20231115,121300,130940652,763,762,763,762,5652
20231115,121200,126633123,762,762,762,762,63
20231115,121100,126585117,763,763,763,763,104
20231115,121000,126505765,763,763,763,763,253
20231115,120900,126312726,763,763,763,763,0
20231115,120800,126312726,763,763,763,763,102
20231115,120700,126234900,763,763,763,763,0
20231115,120600,126234900,763,763,763,763,0
20231115,120500,126234900,763,763,763,763,1004
20231115,120400,125468848,760,760,760,760,200
20231115,120300,125316848,761,761,761,761,1000
20231115,120200,124555848,761,761,761,761,0
20231115,120100,124555848,761,761,761,761,0
20231115,120000,124555848,761,761,761,761,0
20231115,115900,124555848,761,761,761,761,2
20231115,115800,124554326,761,761,761,761,196
20231115,115700,124405170,761,763,763,761,301
20231115,115600,124176106,763,763,763,763,0
20231115,115500,124176106,763,763,763,763,0
20231115,115400,124176106,763,763,763,763,1
20231115,115300,124175343,762,762,762,762,30
20231115,115200,124152483,761,761,761,761,500
20231115,115100,123771983,761,761,761,761,0
20231115,115000,123771983,761,761,761,761,239
20231115,114900,123590104,762,762,762,762,0
20231115,114800,123590104,762,762,762,762,120
20231115,114700,123498664,762,762,762,762,100
20231115,114600,123422464,763,763,763,763,13
20231115,114500,123412545,762,762,762,762,0
20231115,114400,123412545,762,762,762,762,0
20231115,114300,123412545,762,762,762,762,266
20231115,114200,123209853,762,762,762,762,1000
20231115,114100,122447853,762,763,763,762,1329
20231115,114000,121434148,763,763,763,763,0
20231115,113900,121434148,763,763,763,763,1889
20231115,113800,119992841,763,763,763,763,200
20231115,113700,119840241,764,764,764,764,0
20231115,113600,119840241,764,764,764,764,0
20231115,113500,119840241,764,763,764,763,1797
20231115,113400,118468975,763,763,763,763,107
20231115,113300,118387334,763,763,763,763,1
20231115,113200,118386571,763,763,763,763,203
20231115,113100,118231682,762,762,762,762,10
20231115,113000,118224062,762,762,762,762,0
20231115,112900,118224062,762,762,762,761,142
20231115,112800,118115958,762,762,762,762,123
20231115,112700,118022232,762,762,762,762,180
20231115,112600,117885072,762,762,762,762,0
20231115,112500,117885072,762,762,762,762,500
20231115,112400,117504072,762,762,762,762,394
20231115,112300,117203844,761,760,761,760,116
20231115,112200,117115621,761,761,761,761,0
20231115,112100,117115621,761,761,761,761,1
20231115,112000,117114860,761,760,761,760,4
20231115,111900,117111819,761,761,761,761,0
20231115,111800,117111819,761,761,761,761,0
20231115,111700,117111819,761,761,761,761,3000
20231115,111600,114828819,761,762,762,761,1035
20231115,111500,114041120,761,761,761,760,107
20231115,111400,113959713,761,761,761,761,476
20231115,111300,113597477,761,761,761,761,1000
20231115,111200,112836477,762,762,762,762,1338
20231115,111100,111816921,762,762,762,762,1
20231115,111000,111816159,761,761,761,761,541
20231115,110900,111404458,762,763,763,762,111
20231115,110800,111319856,763,763,763,763,0
20231115,110700,111319856,763,763,763,763,57
20231115,110600,111276365,763,763,763,763,0
20231115,110500,111276365,763,763,763,763,500
20231115,110400,110894865,763,763,763,763,503
20231115,110300,110511076,762,762,762,762,0
20231115,110200,110511076,762,762,762,762,0
20231115,110100,110511076,762,762,762,762,31
20231115,110000,110487454,762,762,762,762,0
20231115,105900,110487454,762,762,762,762,1
20231115,105800,110486692,762,762,762,762,60
20231115,105700,110440972,762,762,762,762,391
20231115,105600,110143030,762,762,762,762,1358
20231115,105500,109108234,762,763,763,762,503
20231115,105400,108724938,763,763,763,763,2439
20231115,105300,106863981,764,764,765,764,2778
20231115,105200,104740589,764,764,764,764,520
20231115,105100,104343309,763,763,763,763,0
20231115,105000,104343309,763,763,763,763,10
20231115,104900,104335679,763,763,763,763,10
20231115,104800,104328049,762,762,762,762,0
20231115,104700,104328049,762,762,762,762,20
20231115,104600,104312809,763,763,764,763,355
20231115,104500,104041600,764,764,764,764,0
20231115,104400,104041600,764,764,764,764,2
20231115,104300,104040072,764,760,764,760,1346
20231115,104200,103013728,760,760,760,760,900
20231115,104100,102329728,760,761,761,758,2600
20231115,104000,100353833,764,764,764,764,1000
20231115,103900,99589833,760,760,760,759,127
20231115,103800,99493397,760,760,760,758,534
20231115,103700,99088537,758,761,761,758,586
20231115,103600,98643772,763,763,763,763,105
20231115,103500,98563657,768,760,768,760,1520
20231115,103400,97401576,760,760,760,760,1357
20231115,103300,96370256,760,758,760,758,3320
20231115,103200,93847096,758,758,758,758,0
20231115,103100,93847096,758,758,758,758,200
20231115,103000,93695496,758,762,762,758,3360
20231115,102900,91144229,763,763,763,763,382
20231115,102800,90852763,763,763,763,763,1571
20231115,102700,89654090,763,763,763,763,5
20231115,102600,89650275,763,763,763,763,5
20231115,102500,89646460,760,764,764,760,139
20231115,102400,89540804,764,764,764,764,0
20231115,102300,89540804,764,761,764,761,883
20231115,102200,88866441,761,761,765,760,1628
20231115,102100,87628575,765,765,765,761,1601
20231115,102000,86408076,765,765,765,765,79
20231115,101900,86347641,765,765,765,765,100
20231115,101800,86271141,765,764,765,763,176
20231115,101700,86136602,764,765,765,764,423
20231115,101600,85813208,765,765,765,765,0
20231115,101500,85813208,765,765,765,765,0
20231115,101400,85813208,765,767,767,765,300
20231115,101300,85583508,768,768,768,768,0
20231115,101200,85583508,768,768,768,768,1
20231115,101100,85582740,762,768,768,762,1185
20231115,101000,84675888,766,766,766,766,10
20231115,100900,84668228,764,766,766,764,384
20231115,100800,84374086,766,766,766,766,450
20231115,100700,84029386,763,763,763,763,1243
20231115,100600,83080977,763,763,763,763,2
20231115,100500,83079451,764,765,765,764,1676
20231115,100400,81798311,766,766,766,766,150
20231115,100300,81683411,765,766,766,765,150
20231115,100200,81568611,767,767,767,767,104
20231115,100100,81488843,767,765,767,765,1010
20231115,100000,80716173,765,766,766,765,800
20231115,095900,80103943,766,768,768,766,732
20231115,095800,79542797,768,768,768,765,646
20231115,095700,79047686,766,767,767,766,472
20231115,095600,78685934,767,767,767,767,2861
20231115,095500,76491547,768,768,768,768,200
20231115,095400,76337947,768,768,768,768,100
20231115,095300,76261147,768,768,768,768,300
20231115,095200,76030747,768,768,768,768,428
20231115,095100,75702043,768,768,768,768,703
20231115,095000,75162139,770,770,770,770,2780
20231115,094900,73021539,770,770,770,770,613
20231115,094800,72549529,770,768,770,768,131
20231115,094700,72448661,768,768,768,768,10
20231115,094600,72440981,768,768,768,768,355
20231115,094500,72168341,767,773,773,767,506
20231115,094400,71778058,770,770,773,770,2071
20231115,094300,70181888,768,773,773,768,1558
20231115,094200,68983366,773,773,773,771,158
20231115,094100,68861252,773,770,773,770,1804
20231115,094000,67469472,773,772,773,772,6021
20231115,093900,62815339,772,772,772,772,23
20231115,093800,62797583,772,772,772,772,1002
20231115,093700,62024039,772,772,772,772,4
20231115,093600,62020951,772,770,772,769,602
20231115,093500,61557886,769,771,772,769,334
20231115,093400,61301004,772,772,772,772,21
20231115,093300,61284792,773,773,773,773,1906
20231115,093200,59811454,773,770,773,770,697
20231115,093100,59274761,770,767,770,767,3072
20231115,093000,56918528,765,767,767,765,1566
20231115,092900,55717722,767,767,767,767,141
20231115,092800,55609575,767,767,767,767,0
20231115,092700,55609575,767,767,767,767,190
20231115,092600,55463845,767,767,767,767,1000
20231115,092500,54696845,767,767,767,767,0
20231115,092400,54696845,767,767,767,767,2082
20231115,092300,53099951,767,767,767,767,1000
20231115,092200,52332951,765,768,768,765,356
20231115,092100,52060404,767,767,767,767,0
20231115,092000,52060404,767,767,767,767,52
20231115,091900,52020520,767,772,772,767,900
20231115,091800,51328797,773,772,773,772,219
20231115,091700,51159710,772,772,774,772,512
20231115,091600,50764442,770,770,770,770,0
20231115,091500,50764442,770,773,776,770,15447
20231115,091400,38805864,772,772,773,772,190
20231115,091300,38659113,773,772,774,772,5103
20231115,091200,34715392,773,768,773,767,1949
20231115,091100,33217597,768,773,774,768,3315
20231115,091000,30655702,773,768,773,768,552
20231115,090900,30231756,768,768,768,768,4041
20231115,090800,27128268,768,771,774,767,9097
20231115,090700,20127051,770,767,771,767,7610
20231115,090600,14273034,771,772,772,767,676
20231115,090500,13751525,772,759,772,756,4489
20231115,090400,10318332,760,758,760,758,6726
20231115,090300,5213080,754,758,758,754,1100
20231115,090200,4383280,759,755,759,753,1158
20231115,090100,3504722,754,755,755,754,159
20231115,090000,3384750,750,750,750,750,4513