KissMeData/273060/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205700,119835835,820,820,820,820,1256
20241115,205600,119835835,820,820,820,820,0
20241115,205500,119835835,820,820,820,820,0
20241115,205400,119835835,820,820,820,820,0
20241115,205300,119835835,820,820,820,820,0
20241115,205200,119835835,820,820,820,820,0
20241115,205100,119835835,820,820,820,820,0
20241115,205000,119835835,820,820,820,820,0
20241115,204900,119835835,820,820,820,820,0
20241115,204800,119835835,820,820,820,820,0
20241115,204700,119835835,820,820,820,820,0
20241115,204600,119835835,820,820,820,820,0
20241115,204500,119835835,820,820,820,820,0
20241115,204400,119835835,820,820,820,820,0
20241115,204300,119835835,820,820,820,820,0
20241115,204200,119835835,820,820,820,820,0
20241115,204100,119835835,820,820,820,820,0
20241115,204000,119835835,820,820,820,820,0
20241115,203900,119835835,820,820,820,820,0
20241115,203800,119835835,820,820,820,820,0
20241115,203700,119835835,820,820,820,820,0
20241115,203600,119835835,820,820,820,820,0
20241115,203500,119835835,820,820,820,820,0
20241115,203400,119835835,820,820,820,820,0
20241115,203300,119835835,820,820,820,820,0
20241115,203200,119835835,820,820,820,820,0
20241115,203100,119835835,820,820,820,820,0
20241115,203000,119835835,820,820,820,820,0
20241115,202900,119835835,820,820,820,820,0
20241115,202800,119835835,820,820,820,820,0
20241115,202700,119835835,820,820,820,820,1256
20241115,202600,119835835,820,820,820,820,0
20241115,202500,119835835,820,820,820,820,0
20241115,202400,119835835,820,820,820,820,0
20241115,202300,119835835,820,820,820,820,0
20241115,202200,119835835,820,820,820,820,0
20241115,202100,119835835,820,820,820,820,0
20241115,202000,119835835,820,820,820,820,0
20241115,201900,119835835,820,820,820,820,0
20241115,201800,119835835,820,820,820,820,0
20241115,201700,119835835,820,820,820,820,0
20241115,201600,119835835,820,820,820,820,0
20241115,201500,119835835,820,820,820,820,0
20241115,201400,119835835,820,820,820,820,0
20241115,201300,119835835,820,820,820,820,0
20241115,201200,119835835,820,820,820,820,0
20241115,201100,119835835,820,820,820,820,0
20241115,201000,119835835,820,820,820,820,0
20241115,200900,119835835,820,820,820,820,0
20241115,200800,119835835,820,820,820,820,0
20241115,200700,119835835,820,820,820,820,0
20241115,200600,119835835,820,820,820,820,0
20241115,200500,119835835,820,820,820,820,0
20241115,200400,119835835,820,820,820,820,0
20241115,200300,119835835,820,820,820,820,0
20241115,200200,119835835,820,820,820,820,0
20241115,200100,119835835,820,820,820,820,0
20241115,200000,119835835,820,820,820,820,0
20241115,195900,119835835,820,820,820,820,0
20241115,195800,119835835,820,820,820,820,0
20241115,195700,119835835,820,820,820,820,1256
20241115,195600,119835835,820,820,820,820,0
20241115,195500,119835835,820,820,820,820,0
20241115,195400,119835835,820,820,820,820,0
20241115,195300,119835835,820,820,820,820,0
20241115,195200,119835835,820,820,820,820,0
20241115,195100,119835835,820,820,820,820,0
20241115,195000,119835835,820,820,820,820,0
20241115,194900,119835835,820,820,820,820,0
20241115,194800,119835835,820,820,820,820,0
20241115,194700,119835835,820,820,820,820,0
20241115,194600,119835835,820,820,820,820,0
20241115,194500,119835835,820,820,820,820,0
20241115,194400,119835835,820,820,820,820,0
20241115,194300,119835835,820,820,820,820,0
20241115,194200,119835835,820,820,820,820,0
20241115,194100,119835835,820,820,820,820,0
20241115,194000,119835835,820,820,820,820,0
20241115,193900,119835835,820,820,820,820,0
20241115,193800,119835835,820,820,820,820,0
20241115,193700,119835835,820,820,820,820,0
20241115,193600,119835835,820,820,820,820,0
20241115,193500,119835835,820,820,820,820,0
20241115,193400,119835835,820,820,820,820,0
20241115,193300,119835835,820,820,820,820,0
20241115,193200,119835835,820,820,820,820,0
20241115,193100,119835835,820,820,820,820,0
20241115,193000,119835835,820,820,820,820,0
20241115,192900,119835835,820,820,820,820,0
20241115,192800,119835835,820,820,820,820,0
20241115,192700,119835835,820,820,820,820,1256
20241115,192600,119835835,820,820,820,820,0
20241115,192500,119835835,820,820,820,820,0
20241115,192400,119835835,820,820,820,820,0
20241115,192300,119835835,820,820,820,820,0
20241115,192200,119835835,820,820,820,820,0
20241115,192100,119835835,820,820,820,820,0
20241115,192000,119835835,820,820,820,820,0
20241115,191900,119835835,820,820,820,820,0
20241115,191800,119835835,820,820,820,820,0
20241115,191700,119835835,820,820,820,820,0
20241115,191600,119835835,820,820,820,820,0
20241115,191500,119835835,820,820,820,820,0
20241115,191400,119835835,820,820,820,820,0
20241115,191300,119835835,820,820,820,820,0
20241115,191200,119835835,820,820,820,820,0
20241115,191100,119835835,820,820,820,820,0
20241115,191000,119835835,820,820,820,820,0
20241115,190900,119835835,820,820,820,820,0
20241115,190800,119835835,820,820,820,820,0
20241115,190700,119835835,820,820,820,820,0
20241115,190600,119835835,820,820,820,820,0
20241115,190500,119835835,820,820,820,820,0
20241115,190400,119835835,820,820,820,820,0
20241115,190300,119835835,820,820,820,820,0
20241115,190200,119835835,820,820,820,820,0
20241115,190100,119835835,820,820,820,820,0
20241115,190000,119835835,820,820,820,820,0
20241115,185900,119835835,820,820,820,820,0
20241115,185800,119835835,820,820,820,820,0
20241115,185700,119835835,820,820,820,820,1256
20241115,185600,119835835,820,820,820,820,0
20241115,185500,119835835,820,820,820,820,0
20241115,185400,119835835,820,820,820,820,0
20241115,185300,119835835,820,820,820,820,0
20241115,185200,119835835,820,820,820,820,0
20241115,185100,119835835,820,820,820,820,0
20241115,185000,119835835,820,820,820,820,0
20241115,184900,119835835,820,820,820,820,0
20241115,184800,119835835,820,820,820,820,0
20241115,184700,119835835,820,820,820,820,0
20241115,184600,119835835,820,820,820,820,0
20241115,184500,119835835,820,820,820,820,0
20241115,184400,119835835,820,820,820,820,0
20241115,184300,119835835,820,820,820,820,0
20241115,184200,119835835,820,820,820,820,0
20241115,184100,119835835,820,820,820,820,0
20241115,184000,119835835,820,820,820,820,0
20241115,183900,119835835,820,820,820,820,0
20241115,183800,119835835,820,820,820,820,0
20241115,183700,119835835,820,820,820,820,0
20241115,183600,119835835,820,820,820,820,0
20241115,183500,119835835,820,820,820,820,0
20241115,183400,119835835,820,820,820,820,0
20241115,183300,119835835,820,820,820,820,0
20241115,183200,119835835,820,820,820,820,0
20241115,183100,119835835,820,820,820,820,0
20241115,183000,119835835,820,820,820,820,0
20241115,182900,119835835,820,820,820,820,0
20241115,182800,119835835,820,820,820,820,0
20241115,182700,119835835,820,820,820,820,1256
20241115,182600,119835835,820,820,820,820,0
20241115,182500,119835835,820,820,820,820,0
20241115,182400,119835835,820,820,820,820,0
20241115,182300,119835835,820,820,820,820,0
20241115,182200,119835835,820,820,820,820,0
20241115,182100,119835835,820,820,820,820,0
20241115,182000,119835835,820,820,820,820,0
20241115,181900,119835835,820,820,820,820,0
20241115,181800,119835835,820,820,820,820,0
20241115,181700,119835835,820,820,820,820,0
20241115,181600,119835835,820,820,820,820,0
20241115,181500,119835835,820,820,820,820,0
20241115,181400,119835835,820,820,820,820,0
20241115,181300,119835835,820,820,820,820,0
20241115,181200,119835835,820,820,820,820,0
20241115,181100,119835835,820,820,820,820,0
20241115,181000,119835835,820,820,820,820,0
20241115,180900,119835835,820,820,820,820,0
20241115,180800,119835835,820,820,820,820,0
20241115,180700,119835835,820,820,820,820,0
20241115,180600,119835835,820,820,820,820,0
20241115,180500,119835835,820,820,820,820,0
20241115,180400,119835835,820,820,820,820,0
20241115,180300,119835835,820,820,820,820,0
20241115,180200,119835835,820,820,820,820,0
20241115,180100,119835835,820,820,820,820,0
20241115,180000,119835835,820,820,820,820,0
20241115,175900,119835835,820,820,820,820,0
20241115,175800,119835835,820,820,820,820,0
20241115,175700,119835835,820,820,820,820,1256
20241115,175600,119835835,820,820,820,820,0
20241115,175500,119835835,820,820,820,820,0
20241115,175400,119835835,820,820,820,820,0
20241115,175300,119835835,820,820,820,820,0
20241115,175200,119835835,820,820,820,820,0
20241115,175100,119835835,820,820,820,820,0
20241115,175000,119835835,820,820,820,820,0
20241115,174900,119835835,820,820,820,820,0
20241115,174800,119835835,820,820,820,820,0
20241115,174700,119835835,820,820,820,820,0
20241115,174600,119835835,820,820,820,820,0
20241115,174500,119835835,820,820,820,820,0
20241115,174400,119835835,820,820,820,820,0
20241115,174300,119835835,820,820,820,820,0
20241115,174200,119835835,820,820,820,820,0
20241115,174100,119835835,820,820,820,820,0
20241115,174000,119835835,820,820,820,820,0
20241115,173900,119835835,820,820,820,820,0
20241115,173800,119835835,820,820,820,820,0
20241115,173700,119835835,820,820,820,820,0
20241115,173600,119835835,820,820,820,820,0
20241115,173500,119835835,820,820,820,820,0
20241115,173400,119835835,820,820,820,820,0
20241115,173300,119835835,820,820,820,820,0
20241115,173200,119835835,820,820,820,820,0
20241115,173100,119835835,820,820,820,820,0
20241115,173000,119835835,820,820,820,820,0
20241115,172900,119835835,820,820,820,820,0
20241115,172800,119835835,820,820,820,820,0
20241115,172700,119835835,820,820,820,820,1256
20241115,172600,119835835,820,820,820,820,0
20241115,172500,119835835,820,820,820,820,0
20241115,172400,119835835,820,820,820,820,0
20241115,172300,119835835,820,820,820,820,0
20241115,172200,119835835,820,820,820,820,0
20241115,172100,119835835,820,820,820,820,0
20241115,172000,119835835,820,820,820,820,0
20241115,171900,119835835,820,820,820,820,0
20241115,171800,119835835,820,820,820,820,0
20241115,171700,119835835,820,820,820,820,0
20241115,171600,119835835,820,820,820,820,0
20241115,171500,119835835,820,820,820,820,0
20241115,171400,119835835,820,820,820,820,0
20241115,171300,119835835,820,820,820,820,0
20241115,171200,119835835,820,820,820,820,0
20241115,171100,119835835,820,820,820,820,0
20241115,171000,119835835,820,820,820,820,0
20241115,170900,119835835,820,820,820,820,0
20241115,170800,119835835,820,820,820,820,0
20241115,170700,119835835,820,820,820,820,0
20241115,170600,119835835,820,820,820,820,0
20241115,170500,119835835,820,820,820,820,0
20241115,170400,119835835,820,820,820,820,0
20241115,170300,119835835,820,820,820,820,0
20241115,170200,119835835,820,820,820,820,0
20241115,170100,119835835,820,820,820,820,0
20241115,170000,119835835,820,820,820,820,0
20241115,165900,119835835,820,820,820,820,0
20241115,165800,119835835,820,820,820,820,0
20241115,165700,119835835,820,820,820,820,1256
20241115,165600,119835835,820,820,820,820,0
20241115,165500,119835835,820,820,820,820,0
20241115,165400,119835835,820,820,820,820,0
20241115,165300,119835835,820,820,820,820,0
20241115,165200,119835835,820,820,820,820,0
20241115,165100,119835835,820,820,820,820,0
20241115,165000,119835835,820,820,820,820,0
20241115,164900,119835835,820,820,820,820,0
20241115,164800,119835835,820,820,820,820,0
20241115,164700,119835835,820,820,820,820,0
20241115,164600,119835835,820,820,820,820,0
20241115,164500,119835835,820,820,820,820,0
20241115,164400,119835835,820,820,820,820,0
20241115,164300,119835835,820,820,820,820,0
20241115,164200,119835835,820,820,820,820,0
20241115,164100,119835835,820,820,820,820,0
20241115,164000,119835835,820,820,820,820,0
20241115,163900,119835835,820,820,820,820,0
20241115,163800,119835835,820,820,820,820,0
20241115,163700,119835835,820,820,820,820,0
20241115,163600,119835835,820,820,820,820,0
20241115,163500,119835835,820,820,820,820,0
20241115,163400,119835835,820,820,820,820,0
20241115,163300,119835835,820,820,820,820,0
20241115,163200,119835835,820,820,820,820,0
20241115,163100,119835835,820,820,820,820,0
20241115,163000,119835835,820,820,820,820,0
20241115,162900,119835835,820,820,820,820,0
20241115,162800,119835835,820,820,820,820,0
20241115,162700,119835835,820,820,820,820,1256
20241115,162600,119835835,820,820,820,820,0
20241115,162500,119835835,820,820,820,820,0
20241115,162400,119835835,820,820,820,820,0
20241115,162300,119835835,820,820,820,820,0
20241115,162200,119835835,820,820,820,820,0
20241115,162100,119835835,820,820,820,820,0
20241115,162000,119835835,820,820,820,820,0
20241115,161900,119835835,820,820,820,820,0
20241115,161800,119835835,820,820,820,820,0
20241115,161700,119835835,820,820,820,820,0
20241115,161600,119835835,820,820,820,820,0
20241115,161500,119835835,820,820,820,820,0
20241115,161400,119835835,820,820,820,820,0
20241115,161300,119835835,820,820,820,820,0
20241115,161200,119835835,820,820,820,820,0
20241115,161100,119835835,820,820,820,820,0
20241115,161000,119835835,820,820,820,820,0
20241115,160900,119835835,820,820,820,820,0
20241115,160800,119835835,820,820,820,820,0
20241115,160700,119835835,820,820,820,820,0
20241115,160600,119835835,820,820,820,820,0
20241115,160500,119835835,820,820,820,820,0
20241115,160400,119835835,820,820,820,820,0
20241115,160300,119835835,820,820,820,820,0
20241115,160200,119835835,820,820,820,820,0
20241115,160100,119835835,820,820,820,820,0
20241115,160000,119835835,820,820,820,820,0
20241115,155900,119835835,820,820,820,820,0
20241115,155800,119835835,820,820,820,820,0
20241115,155700,119835835,820,820,820,820,1256
20241115,155600,119835835,820,820,820,820,0
20241115,155500,119835835,820,820,820,820,0
20241115,155400,119835835,820,820,820,820,0
20241115,155300,119835835,820,820,820,820,0
20241115,155200,119835835,820,820,820,820,0
20241115,155100,119835835,820,820,820,820,0
20241115,155000,119835835,820,820,820,820,0
20241115,154900,119835835,820,820,820,820,0
20241115,154800,119835835,820,820,820,820,0
20241115,154700,119835835,820,820,820,820,0
20241115,154600,119835835,820,820,820,820,0
20241115,154500,119835835,820,820,820,820,0
20241115,154400,119835835,820,820,820,820,0
20241115,154300,119835835,820,820,820,820,0
20241115,154200,119835835,820,820,820,820,0
20241115,154100,119835835,820,820,820,820,0
20241115,154000,119835835,820,820,820,820,0
20241115,153900,119835835,820,820,820,820,0
20241115,153800,119835835,820,820,820,820,0
20241115,153700,119835835,820,820,820,820,0
20241115,153600,119835835,820,820,820,820,0
20241115,153500,119835835,820,820,820,820,0
20241115,153400,119835835,820,820,820,820,0
20241115,153300,119835835,820,820,820,820,0
20241115,153200,119835835,820,820,820,820,0
20241115,153100,119835835,820,820,820,820,0
20241115,153000,119835835,820,820,820,820,1256
20241115,152900,118805915,817,817,817,817,0
20241115,152800,118805915,817,817,817,817,0
20241115,152700,118805915,817,817,817,817,0
20241115,152600,118805915,817,817,817,817,0
20241115,152500,118805915,817,817,817,817,0
20241115,152400,118805915,817,817,817,817,0
20241115,152300,118805915,817,817,817,817,0
20241115,152200,118805915,817,817,817,817,0
20241115,152100,118805915,817,817,817,817,0
20241115,152000,118805915,817,817,817,817,0
20241115,151900,118805915,817,817,817,817,9
20241115,151800,118798562,817,817,817,817,124
20241115,151700,118697254,817,817,817,817,0
20241115,151600,118697254,817,817,817,817,1
20241115,151500,118696437,816,816,816,816,0
20241115,151400,118696437,816,816,816,816,0
20241115,151300,118696437,816,816,816,816,0
20241115,151200,118696437,816,816,816,816,100
20241115,151100,118614837,820,820,820,820,0
20241115,151000,118614837,820,820,820,820,124
20241115,150900,118513157,820,820,820,820,106
20241115,150800,118426237,820,817,820,817,115
20241115,150700,118332221,817,817,817,817,244
20241115,150600,118132873,817,817,817,817,0
20241115,150500,118132873,817,817,817,817,0
20241115,150400,118132873,817,817,817,817,0
20241115,150300,118132873,817,817,817,817,0
20241115,150200,118132873,817,817,817,817,61
20241115,150100,118083036,816,816,816,816,0
20241115,150000,118083036,816,816,816,816,0
20241115,145900,118083036,816,816,816,816,0
20241115,145800,118083036,816,816,816,816,0
20241115,145700,118083036,816,816,816,816,1
20241115,145600,118082220,816,816,816,816,0
20241115,145500,118082220,816,816,816,816,0
20241115,145400,118082220,816,816,816,816,0
20241115,145300,118082220,816,818,818,816,614
20241115,145200,117579970,815,815,815,815,0
20241115,145100,117579970,815,815,815,815,0
20241115,145000,117579970,815,815,815,815,0
20241115,144900,117579970,815,815,815,815,0
20241115,144800,117579970,815,815,815,815,0
20241115,144700,117579970,815,815,815,815,0
20241115,144600,117579970,815,815,815,815,0
20241115,144500,117579970,815,815,815,815,1000
20241115,144400,116764970,815,815,815,815,0
20241115,144300,116764970,815,815,815,815,1603
20241115,144200,115458525,815,815,815,815,0
20241115,144100,115458525,815,815,815,815,100
20241115,144000,115377025,815,815,815,815,2
20241115,143900,115375395,813,813,813,813,0
20241115,143800,115375395,813,813,813,813,364
20241115,143700,115079463,813,813,813,813,0
20241115,143600,115079463,813,813,813,813,0
20241115,143500,115079463,813,813,813,813,0
20241115,143400,115079463,813,813,813,813,200
20241115,143300,114916863,813,813,813,813,2460
20241115,143200,112916883,813,813,813,813,0
20241115,143100,112916883,813,813,813,813,0
20241115,143000,112916883,813,813,813,813,615
20241115,142900,112416888,813,813,813,813,0
20241115,142800,112416888,813,813,813,813,0
20241115,142700,112416888,813,813,813,813,0
20241115,142600,112416888,813,813,813,813,94
20241115,142500,112340466,813,813,813,813,444
20241115,142400,111979494,813,813,813,813,0
20241115,142300,111979494,813,813,813,813,0
20241115,142200,111979494,813,813,813,813,0
20241115,142100,111979494,813,813,813,813,0
20241115,142000,111979494,813,812,813,812,19
20241115,141900,111964048,812,812,812,812,0
20241115,141800,111964048,812,812,812,812,55
20241115,141700,111919388,806,806,806,806,0
20241115,141600,111919388,806,806,806,806,0
20241115,141500,111919388,806,806,806,806,0
20241115,141400,111919388,806,806,806,806,0
20241115,141300,111919388,806,806,806,806,0
20241115,141200,111919388,806,812,812,806,1774
20241115,141100,110487478,808,813,813,808,92
20241115,141000,110413132,813,813,813,813,7
20241115,140900,110407441,809,807,809,807,3979
20241115,140800,107193216,807,807,807,807,0
20241115,140700,107193216,807,807,807,807,4
20241115,140600,107189988,801,801,801,801,0
20241115,140500,107189988,801,801,801,801,0
20241115,140400,107189988,801,801,801,801,0
20241115,140300,107189988,801,801,801,801,0
20241115,140200,107189988,801,801,801,801,0
20241115,140100,107189988,801,801,801,801,0
20241115,140000,107189988,801,801,801,801,0
20241115,135900,107189988,801,801,801,801,0
20241115,135800,107189988,801,801,801,801,0
20241115,135700,107189988,801,801,801,801,0
20241115,135600,107189988,801,801,801,801,0
20241115,135500,107189988,801,801,801,801,0
20241115,135400,107189988,801,801,801,801,4284
20241115,135300,103758504,807,807,807,807,0
20241115,135200,103758504,807,807,807,807,0
20241115,135100,103758504,807,807,807,807,0
20241115,135000,103758504,807,807,807,807,0
20241115,134900,103758504,807,807,807,807,0
20241115,134800,103758504,807,807,807,807,0
20241115,134700,103758504,807,807,807,807,0
20241115,134600,103758504,807,807,807,807,0
20241115,134500,103758504,807,807,807,807,0
20241115,134400,103758504,807,807,807,807,0
20241115,134300,103758504,807,807,807,807,0
20241115,134200,103758504,807,807,807,807,0
20241115,134100,103758504,807,807,807,807,0
20241115,134000,103758504,807,807,807,807,0
20241115,133900,103758504,807,807,807,807,0
20241115,133800,103758504,807,807,807,807,0
20241115,133700,103758504,807,807,807,807,0
20241115,133600,103758504,807,807,807,807,0
20241115,133500,103758504,807,807,807,807,0
20241115,133400,103758504,807,807,807,807,0
20241115,133300,103758504,807,807,807,807,0
20241115,133200,103758504,807,807,807,807,3
20241115,133100,103756083,807,807,807,807,1
20241115,133000,103755276,801,801,801,801,0
20241115,132900,103755276,801,801,801,801,1
20241115,132800,103754475,806,806,806,806,0
20241115,132700,103754475,806,806,806,806,0
20241115,132600,103754475,806,806,806,806,0
20241115,132500,103754475,806,806,806,806,0
20241115,132400,103754475,806,806,806,806,0
20241115,132300,103754475,806,806,806,806,84
20241115,132200,103686771,806,806,806,806,1
20241115,132100,103685965,805,805,805,805,0
20241115,132000,103685965,805,805,805,805,0
20241115,131900,103685965,805,805,805,805,74
20241115,131800,103626395,805,805,805,805,0
20241115,131700,103626395,805,805,805,805,0
20241115,131600,103626395,805,805,805,805,0
20241115,131500,103626395,805,805,805,805,0
20241115,131400,103626395,805,805,805,805,0
20241115,131300,103626395,805,805,805,805,0
20241115,131200,103626395,805,805,805,805,668
20241115,131100,103088655,805,805,805,805,0
20241115,131000,103088655,805,805,805,805,0
20241115,130900,103088655,805,805,805,805,0
20241115,130800,103088655,805,805,805,805,300
20241115,130700,102847155,805,805,805,805,0
20241115,130600,102847155,805,805,805,805,0
20241115,130500,102847155,805,805,805,805,1031
20241115,130400,102017200,805,805,805,805,0
20241115,130300,102017200,805,805,805,802,102
20241115,130200,101935093,805,805,805,805,0
20241115,130100,101935093,805,805,805,805,0
20241115,130000,101935093,805,805,805,805,0
20241115,125900,101935093,805,805,805,805,0
20241115,125800,101935093,805,805,805,805,60
20241115,125700,101886793,805,805,805,805,0
20241115,125600,101886793,805,805,805,805,0
20241115,125500,101886793,805,805,805,805,0
20241115,125400,101886793,805,805,805,805,0
20241115,125300,101886793,805,805,805,805,0
20241115,125200,101886793,805,805,805,805,0
20241115,125100,101886793,805,805,805,805,1
20241115,125000,101885988,797,797,797,797,0
20241115,124900,101885988,797,797,797,797,0
20241115,124800,101885988,797,797,797,797,593
20241115,124700,101413367,797,797,797,797,0
20241115,124600,101413367,797,797,797,797,0
20241115,124500,101413367,797,797,797,797,0
20241115,124400,101413367,797,797,797,797,0
20241115,124300,101413367,797,797,797,797,0
20241115,124200,101413367,797,797,797,797,0
20241115,124100,101413367,797,797,797,797,0
20241115,124000,101413367,797,797,797,797,0
20241115,123900,101413367,797,800,805,797,246
20241115,123800,101217157,800,800,800,800,0
20241115,123700,101217157,800,800,800,800,0
20241115,123600,101217157,800,800,800,800,0
20241115,123500,101217157,800,800,800,800,32
20241115,123400,101191557,800,800,800,800,0
20241115,123300,101191557,800,800,800,800,0
20241115,123200,101191557,800,800,800,800,0
20241115,123100,101191557,800,800,800,800,0
20241115,123000,101191557,800,800,800,800,0
20241115,122900,101191557,800,800,800,800,0
20241115,122800,101191557,800,800,800,800,0
20241115,122700,101191557,800,800,800,800,0
20241115,122600,101191557,800,800,800,800,0
20241115,122500,101191557,800,800,800,800,293
20241115,122400,100957157,797,797,797,797,0
20241115,122300,100957157,797,797,797,797,39
20241115,122200,100926074,797,797,797,797,0
20241115,122100,100926074,797,797,797,797,1
20241115,122000,100925277,800,800,800,800,0
20241115,121900,100925277,800,800,800,800,0
20241115,121800,100925277,800,800,800,800,0
20241115,121700,100925277,800,800,800,800,0
20241115,121600,100925277,800,800,800,800,0
20241115,121500,100925277,800,800,800,800,0
20241115,121400,100925277,800,800,800,800,0
20241115,121300,100925277,800,800,800,800,1000
20241115,121200,100125277,793,793,793,793,0
20241115,121100,100125277,793,793,793,793,40
20241115,121000,100093557,792,792,792,792,0
20241115,120900,100093557,792,792,792,792,500
20241115,120800,99697557,790,790,790,790,0
20241115,120700,99697557,790,790,790,790,0
20241115,120600,99697557,790,790,790,790,0
20241115,120500,99697557,790,790,790,790,0
20241115,120400,99697557,790,793,793,790,1409
20241115,120300,98584441,794,795,795,794,822
20241115,120200,97931641,796,796,796,796,0
20241115,120100,97931641,796,796,796,796,0
20241115,120000,97931641,796,796,796,796,75
20241115,115900,97871941,796,796,796,796,0
20241115,115800,97871941,796,796,796,796,0
20241115,115700,97871941,796,796,796,796,85
20241115,115600,97804281,796,796,796,796,0
20241115,115500,97804281,796,796,796,796,0
20241115,115400,97804281,796,796,796,796,0
20241115,115300,97804281,796,796,796,796,0
20241115,115200,97804281,796,796,796,796,0
20241115,115100,97804281,796,796,796,796,0
20241115,115000,97804281,796,796,796,796,0
20241115,114900,97804281,796,796,796,796,0
20241115,114800,97804281,796,796,796,796,0
20241115,114700,97804281,796,797,797,796,1617
20241115,114600,96517132,800,800,800,800,0
20241115,114500,96517132,800,800,800,800,0
20241115,114400,96517132,800,800,800,800,229
20241115,114300,96333932,803,803,803,803,0
20241115,114200,96333932,803,803,803,803,64
20241115,114100,96282540,796,796,796,796,0
20241115,114000,96282540,796,796,796,796,0
20241115,113900,96282540,796,796,796,796,0
20241115,113800,96282540,796,796,796,796,0
20241115,113700,96282540,796,796,796,796,0
20241115,113600,96282540,796,796,796,796,0
20241115,113500,96282540,796,796,796,796,0
20241115,113400,96282540,796,796,796,796,0
20241115,113300,96282540,796,796,796,796,0
20241115,113200,96282540,796,796,796,796,0
20241115,113100,96282540,796,796,796,796,0
20241115,113000,96282540,796,796,796,796,0
20241115,112900,96282540,796,796,796,796,0
20241115,112800,96282540,796,796,796,796,0
20241115,112700,96282540,796,796,796,796,0
20241115,112600,96282540,796,796,796,796,0
20241115,112500,96282540,796,796,796,796,0
20241115,112400,96282540,796,796,796,796,0
20241115,112300,96282540,796,796,796,796,0
20241115,112200,96282540,796,796,796,796,0
20241115,112100,96282540,796,796,796,796,0
20241115,112000,96282540,796,796,796,796,0
20241115,111900,96282540,796,796,796,796,0
20241115,111800,96282540,796,796,796,796,0
20241115,111700,96282540,796,796,796,796,0
20241115,111600,96282540,796,796,796,796,0
20241115,111500,96282540,796,796,796,796,0
20241115,111400,96282540,796,796,796,796,239
20241115,111300,96092296,796,796,796,796,0
20241115,111200,96092296,796,796,796,796,0
20241115,111100,96092296,796,797,797,796,6064
20241115,111000,91264250,803,803,803,803,0
20241115,110900,91264250,803,803,803,803,0
20241115,110800,91264250,803,803,803,803,0
20241115,110700,91264250,803,803,803,803,0
20241115,110600,91264250,803,803,803,803,50
20241115,110500,91224100,803,803,803,803,0
20241115,110400,91224100,803,803,803,803,0
20241115,110300,91224100,803,803,803,803,112
20241115,110200,91134164,800,800,800,800,32
20241115,110100,91108564,800,800,800,800,0
20241115,110000,91108564,800,800,800,800,0
20241115,105900,91108564,800,800,800,800,135
20241115,105800,91000564,800,800,800,800,0
20241115,105700,91000564,800,800,800,800,0
20241115,105600,91000564,800,800,800,800,0
20241115,105500,91000564,800,800,800,800,0
20241115,105400,91000564,800,800,800,800,0
20241115,105300,91000564,800,800,800,800,0
20241115,105200,91000564,800,800,800,800,0
20241115,105100,91000564,800,800,800,800,0
20241115,105000,91000564,800,800,800,800,0
20241115,104900,91000564,800,800,800,800,1
20241115,104800,90999764,796,796,796,796,0
20241115,104700,90999764,796,796,796,796,0
20241115,104600,90999764,796,796,796,796,0
20241115,104500,90999764,796,796,796,796,0
20241115,104400,90999764,796,796,796,796,0
20241115,104300,90999764,796,796,796,796,167
20241115,104200,90866832,796,796,796,796,1000
20241115,104100,90070832,796,796,796,796,0
20241115,104000,90070832,796,796,796,796,1000
20241115,103900,89274832,796,796,796,796,0
20241115,103800,89274832,796,796,796,796,0
20241115,103700,89274832,796,796,796,796,0
20241115,103600,89274832,796,796,796,796,0
20241115,103500,89274832,796,796,796,796,0
20241115,103400,89274832,796,796,796,796,0
20241115,103300,89274832,796,796,796,796,0
20241115,103200,89274832,796,796,796,796,0
20241115,103100,89274832,796,796,796,796,0
20241115,103000,89274832,796,796,796,796,0
20241115,102900,89274832,796,796,796,796,0
20241115,102800,89274832,796,796,796,796,0
20241115,102700,89274832,796,796,796,796,0
20241115,102600,89274832,796,796,796,796,0
20241115,102500,89274832,796,796,796,796,0
20241115,102400,89274832,796,796,796,796,0
20241115,102300,89274832,796,800,800,796,71
20241115,102200,89218311,796,796,796,796,0
20241115,102100,89218311,796,800,800,796,134
20241115,102000,89111643,796,796,796,796,0
20241115,101900,89111643,796,797,797,796,3764
20241115,101800,86114791,797,797,797,797,0
20241115,101700,86114791,797,797,797,797,0
20241115,101600,86114791,797,797,797,797,0
20241115,101500,86114791,797,797,797,797,0
20241115,101400,86114791,797,797,797,797,0
20241115,101300,86114791,797,797,797,797,155
20241115,101200,85991256,797,797,797,797,0
20241115,101100,85991256,797,797,797,797,0
20241115,101000,85991256,797,797,797,797,0
20241115,100900,85991256,797,797,797,797,0
20241115,100800,85991256,797,797,797,797,0
20241115,100700,85991256,797,800,800,797,383
20241115,100600,85686002,800,800,800,800,148
20241115,100500,85567602,800,801,801,800,1203
20241115,100400,84604115,801,806,806,801,114
20241115,100300,84512791,801,801,801,801,1
20241115,100200,84511990,801,801,801,801,0
20241115,100100,84511990,801,801,801,801,500
20241115,100000,84111490,801,801,801,801,0
20241115,095900,84111490,801,801,801,801,0
20241115,095800,84111490,801,801,801,801,0
20241115,095700,84111490,801,801,801,801,0
20241115,095600,84111490,801,801,801,801,315
20241115,095500,83859175,801,801,801,801,10
20241115,095400,83851165,806,806,806,806,0
20241115,095300,83851165,806,806,806,806,0
20241115,095200,83851165,806,806,806,806,0
20241115,095100,83851165,806,806,806,806,0
20241115,095000,83851165,806,806,806,806,0
20241115,094900,83851165,806,806,806,806,235
20241115,094800,83661755,806,806,806,806,8
20241115,094700,83655307,806,806,806,806,1236
20241115,094600,82659091,806,806,806,806,0
20241115,094500,82659091,806,806,806,806,2
20241115,094400,82657479,806,806,806,806,0
20241115,094300,82657479,806,806,806,806,11
20241115,094200,82648613,800,800,800,800,0
20241115,094100,82648613,800,801,801,800,3000
20241115,094000,80247664,801,801,801,801,0
20241115,093900,80247664,801,801,801,801,0
20241115,093800,80247664,801,804,806,801,1967
20241115,093700,78670504,808,804,809,804,1402
20241115,093600,77543287,809,812,812,804,278
20241115,093500,77319762,813,813,813,813,1
20241115,093400,77318949,809,809,809,809,2
20241115,093300,77317331,809,810,810,809,2
20241115,093200,77315712,810,811,811,810,2
20241115,093100,77314091,811,811,811,811,3
20241115,093000,77311658,811,813,814,811,9
20241115,092900,77304342,807,814,814,807,1493
20241115,092800,76097375,814,814,814,814,3
20241115,092700,76094933,814,817,817,809,334
20241115,092600,75824407,816,817,817,816,1557
20241115,092500,74553886,810,808,820,808,39
20241115,092400,74522172,820,810,820,806,1950
20241115,092300,72940150,820,806,820,806,1463
20241115,092200,71751960,806,806,806,806,2
20241115,092100,71750348,806,805,806,805,3317
20241115,092000,69079846,805,803,805,803,6547
20241115,091900,63815977,801,797,801,797,2660
20241115,091800,61690173,803,803,803,803,80
20241115,091700,61625933,804,803,804,803,1742
20241115,091600,60226648,803,803,803,803,0
20241115,091500,60226648,803,805,805,780,27622
20241115,091400,38286470,806,804,806,800,11866
20241115,091300,28781887,805,805,805,805,0
20241115,091200,28781887,805,800,805,800,312
20241115,091100,28532282,800,805,805,800,95
20241115,091000,28455812,800,800,800,800,1
20241115,090900,28455012,799,805,805,799,805
20241115,090800,27811745,802,802,802,802,4140
20241115,090700,24491465,802,802,802,802,0
20241115,090600,24491465,802,802,802,802,1043
20241115,090500,23654979,797,797,797,797,0
20241115,090400,23654979,797,797,797,797,98
20241115,090300,23576873,802,802,802,802,8485
20241115,090200,16771903,802,798,802,797,2901
20241115,090100,14449631,801,801,801,797,2743
20241115,090000,12253692,801,788,802,788,15521