KissMeData/225430/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,204300,58361100,727,727,727,727,692
20241115,204200,58361100,727,727,727,727,0
20241115,204100,58361100,727,727,727,727,0
20241115,204000,58361100,727,727,727,727,0
20241115,203900,58361100,727,727,727,727,0
20241115,203800,58361100,727,727,727,727,0
20241115,203700,58361100,727,727,727,727,0
20241115,203600,58361100,727,727,727,727,0
20241115,203500,58361100,727,727,727,727,0
20241115,203400,58361100,727,727,727,727,0
20241115,203300,58361100,727,727,727,727,0
20241115,203200,58361100,727,727,727,727,0
20241115,203100,58361100,727,727,727,727,0
20241115,203000,58361100,727,727,727,727,0
20241115,202900,58361100,727,727,727,727,0
20241115,202800,58361100,727,727,727,727,0
20241115,202700,58361100,727,727,727,727,0
20241115,202600,58361100,727,727,727,727,0
20241115,202500,58361100,727,727,727,727,0
20241115,202400,58361100,727,727,727,727,0
20241115,202300,58361100,727,727,727,727,0
20241115,202200,58361100,727,727,727,727,0
20241115,202100,58361100,727,727,727,727,0
20241115,202000,58361100,727,727,727,727,0
20241115,201900,58361100,727,727,727,727,0
20241115,201800,58361100,727,727,727,727,0
20241115,201700,58361100,727,727,727,727,0
20241115,201600,58361100,727,727,727,727,0
20241115,201500,58361100,727,727,727,727,0
20241115,201400,58361100,727,727,727,727,0
20241115,201300,58361100,727,727,727,727,692
20241115,201200,58361100,727,727,727,727,0
20241115,201100,58361100,727,727,727,727,0
20241115,201000,58361100,727,727,727,727,0
20241115,200900,58361100,727,727,727,727,0
20241115,200800,58361100,727,727,727,727,0
20241115,200700,58361100,727,727,727,727,0
20241115,200600,58361100,727,727,727,727,0
20241115,200500,58361100,727,727,727,727,0
20241115,200400,58361100,727,727,727,727,0
20241115,200300,58361100,727,727,727,727,0
20241115,200200,58361100,727,727,727,727,0
20241115,200100,58361100,727,727,727,727,0
20241115,200000,58361100,727,727,727,727,0
20241115,195900,58361100,727,727,727,727,0
20241115,195800,58361100,727,727,727,727,0
20241115,195700,58361100,727,727,727,727,0
20241115,195600,58361100,727,727,727,727,0
20241115,195500,58361100,727,727,727,727,0
20241115,195400,58361100,727,727,727,727,0
20241115,195300,58361100,727,727,727,727,0
20241115,195200,58361100,727,727,727,727,0
20241115,195100,58361100,727,727,727,727,0
20241115,195000,58361100,727,727,727,727,0
20241115,194900,58361100,727,727,727,727,0
20241115,194800,58361100,727,727,727,727,0
20241115,194700,58361100,727,727,727,727,0
20241115,194600,58361100,727,727,727,727,0
20241115,194500,58361100,727,727,727,727,0
20241115,194400,58361100,727,727,727,727,0
20241115,194300,58361100,727,727,727,727,692
20241115,194200,58361100,727,727,727,727,0
20241115,194100,58361100,727,727,727,727,0
20241115,194000,58361100,727,727,727,727,0
20241115,193900,58361100,727,727,727,727,0
20241115,193800,58361100,727,727,727,727,0
20241115,193700,58361100,727,727,727,727,0
20241115,193600,58361100,727,727,727,727,0
20241115,193500,58361100,727,727,727,727,0
20241115,193400,58361100,727,727,727,727,0
20241115,193300,58361100,727,727,727,727,0
20241115,193200,58361100,727,727,727,727,0
20241115,193100,58361100,727,727,727,727,0
20241115,193000,58361100,727,727,727,727,0
20241115,192900,58361100,727,727,727,727,0
20241115,192800,58361100,727,727,727,727,0
20241115,192700,58361100,727,727,727,727,0
20241115,192600,58361100,727,727,727,727,0
20241115,192500,58361100,727,727,727,727,0
20241115,192400,58361100,727,727,727,727,0
20241115,192300,58361100,727,727,727,727,0
20241115,192200,58361100,727,727,727,727,0
20241115,192100,58361100,727,727,727,727,0
20241115,192000,58361100,727,727,727,727,0
20241115,191900,58361100,727,727,727,727,0
20241115,191800,58361100,727,727,727,727,0
20241115,191700,58361100,727,727,727,727,0
20241115,191600,58361100,727,727,727,727,0
20241115,191500,58361100,727,727,727,727,0
20241115,191400,58361100,727,727,727,727,0
20241115,191300,58361100,727,727,727,727,692
20241115,191200,58361100,727,727,727,727,0
20241115,191100,58361100,727,727,727,727,0
20241115,191000,58361100,727,727,727,727,0
20241115,190900,58361100,727,727,727,727,0
20241115,190800,58361100,727,727,727,727,0
20241115,190700,58361100,727,727,727,727,0
20241115,190600,58361100,727,727,727,727,0
20241115,190500,58361100,727,727,727,727,0
20241115,190400,58361100,727,727,727,727,0
20241115,190300,58361100,727,727,727,727,0
20241115,190200,58361100,727,727,727,727,0
20241115,190100,58361100,727,727,727,727,0
20241115,190000,58361100,727,727,727,727,0
20241115,185900,58361100,727,727,727,727,0
20241115,185800,58361100,727,727,727,727,0
20241115,185700,58361100,727,727,727,727,0
20241115,185600,58361100,727,727,727,727,0
20241115,185500,58361100,727,727,727,727,0
20241115,185400,58361100,727,727,727,727,0
20241115,185300,58361100,727,727,727,727,0
20241115,185200,58361100,727,727,727,727,0
20241115,185100,58361100,727,727,727,727,0
20241115,185000,58361100,727,727,727,727,0
20241115,184900,58361100,727,727,727,727,0
20241115,184800,58361100,727,727,727,727,0
20241115,184700,58361100,727,727,727,727,0
20241115,184600,58361100,727,727,727,727,0
20241115,184500,58361100,727,727,727,727,0
20241115,184400,58361100,727,727,727,727,0
20241115,184300,58361100,727,727,727,727,692
20241115,184200,58361100,727,727,727,727,0
20241115,184100,58361100,727,727,727,727,0
20241115,184000,58361100,727,727,727,727,0
20241115,183900,58361100,727,727,727,727,0
20241115,183800,58361100,727,727,727,727,0
20241115,183700,58361100,727,727,727,727,0
20241115,183600,58361100,727,727,727,727,0
20241115,183500,58361100,727,727,727,727,0
20241115,183400,58361100,727,727,727,727,0
20241115,183300,58361100,727,727,727,727,0
20241115,183200,58361100,727,727,727,727,0
20241115,183100,58361100,727,727,727,727,0
20241115,183000,58361100,727,727,727,727,0
20241115,182900,58361100,727,727,727,727,0
20241115,182800,58361100,727,727,727,727,0
20241115,182700,58361100,727,727,727,727,0
20241115,182600,58361100,727,727,727,727,0
20241115,182500,58361100,727,727,727,727,0
20241115,182400,58361100,727,727,727,727,0
20241115,182300,58361100,727,727,727,727,0
20241115,182200,58361100,727,727,727,727,0
20241115,182100,58361100,727,727,727,727,0
20241115,182000,58361100,727,727,727,727,0
20241115,181900,58361100,727,727,727,727,0
20241115,181800,58361100,727,727,727,727,0
20241115,181700,58361100,727,727,727,727,0
20241115,181600,58361100,727,727,727,727,0
20241115,181500,58361100,727,727,727,727,0
20241115,181400,58361100,727,727,727,727,0
20241115,181300,58361100,727,727,727,727,692
20241115,181200,58361100,727,727,727,727,0
20241115,181100,58361100,727,727,727,727,0
20241115,181000,58361100,727,727,727,727,0
20241115,180900,58361100,727,727,727,727,0
20241115,180800,58361100,727,727,727,727,0
20241115,180700,58361100,727,727,727,727,0
20241115,180600,58361100,727,727,727,727,0
20241115,180500,58361100,727,727,727,727,0
20241115,180400,58361100,727,727,727,727,0
20241115,180300,58361100,727,727,727,727,0
20241115,180200,58361100,727,727,727,727,0
20241115,180100,58361100,727,727,727,727,0
20241115,180000,58361100,727,727,727,727,0
20241115,175900,58361100,727,727,727,727,0
20241115,175800,58361100,727,727,727,727,0
20241115,175700,58361100,727,727,727,727,0
20241115,175600,58361100,727,727,727,727,0
20241115,175500,58361100,727,727,727,727,0
20241115,175400,58361100,727,727,727,727,0
20241115,175300,58361100,727,727,727,727,0
20241115,175200,58361100,727,727,727,727,0
20241115,175100,58361100,727,727,727,727,0
20241115,175000,58361100,727,727,727,727,0
20241115,174900,58361100,727,727,727,727,0
20241115,174800,58361100,727,727,727,727,0
20241115,174700,58361100,727,727,727,727,0
20241115,174600,58361100,727,727,727,727,0
20241115,174500,58361100,727,727,727,727,0
20241115,174400,58361100,727,727,727,727,0
20241115,174300,58361100,727,727,727,727,692
20241115,174200,58361100,727,727,727,727,0
20241115,174100,58361100,727,727,727,727,0
20241115,174000,58361100,727,727,727,727,0
20241115,173900,58361100,727,727,727,727,0
20241115,173800,58361100,727,727,727,727,0
20241115,173700,58361100,727,727,727,727,0
20241115,173600,58361100,727,727,727,727,0
20241115,173500,58361100,727,727,727,727,0
20241115,173400,58361100,727,727,727,727,0
20241115,173300,58361100,727,727,727,727,0
20241115,173200,58361100,727,727,727,727,0
20241115,173100,58361100,727,727,727,727,0
20241115,173000,58361100,727,727,727,727,0
20241115,172900,58361100,727,727,727,727,0
20241115,172800,58361100,727,727,727,727,0
20241115,172700,58361100,727,727,727,727,0
20241115,172600,58361100,727,727,727,727,0
20241115,172500,58361100,727,727,727,727,0
20241115,172400,58361100,727,727,727,727,0
20241115,172300,58361100,727,727,727,727,0
20241115,172200,58361100,727,727,727,727,0
20241115,172100,58361100,727,727,727,727,0
20241115,172000,58361100,727,727,727,727,0
20241115,171900,58361100,727,727,727,727,0
20241115,171800,58361100,727,727,727,727,0
20241115,171700,58361100,727,727,727,727,0
20241115,171600,58361100,727,727,727,727,0
20241115,171500,58361100,727,727,727,727,0
20241115,171400,58361100,727,727,727,727,0
20241115,171300,58361100,727,727,727,727,692
20241115,171200,58361100,727,727,727,727,0
20241115,171100,58361100,727,727,727,727,0
20241115,171000,58361100,727,727,727,727,0
20241115,170900,58361100,727,727,727,727,0
20241115,170800,58361100,727,727,727,727,0
20241115,170700,58361100,727,727,727,727,0
20241115,170600,58361100,727,727,727,727,0
20241115,170500,58361100,727,727,727,727,0
20241115,170400,58361100,727,727,727,727,0
20241115,170300,58361100,727,727,727,727,0
20241115,170200,58361100,727,727,727,727,0
20241115,170100,58361100,727,727,727,727,0
20241115,170000,58361100,727,727,727,727,0
20241115,165900,58361100,727,727,727,727,0
20241115,165800,58361100,727,727,727,727,0
20241115,165700,58361100,727,727,727,727,0
20241115,165600,58361100,727,727,727,727,0
20241115,165500,58361100,727,727,727,727,0
20241115,165400,58361100,727,727,727,727,0
20241115,165300,58361100,727,727,727,727,0
20241115,165200,58361100,727,727,727,727,0
20241115,165100,58361100,727,727,727,727,0
20241115,165000,58361100,727,727,727,727,0
20241115,164900,58361100,727,727,727,727,0
20241115,164800,58361100,727,727,727,727,0
20241115,164700,58361100,727,727,727,727,0
20241115,164600,58361100,727,727,727,727,0
20241115,164500,58361100,727,727,727,727,0
20241115,164400,58361100,727,727,727,727,0
20241115,164300,58361100,727,727,727,727,692
20241115,164200,58361100,727,727,727,727,0
20241115,164100,58361100,727,727,727,727,0
20241115,164000,58361100,727,727,727,727,0
20241115,163900,58361100,727,727,727,727,0
20241115,163800,58361100,727,727,727,727,0
20241115,163700,58361100,727,727,727,727,0
20241115,163600,58361100,727,727,727,727,0
20241115,163500,58361100,727,727,727,727,0
20241115,163400,58361100,727,727,727,727,0
20241115,163300,58361100,727,727,727,727,0
20241115,163200,58361100,727,727,727,727,0
20241115,163100,58361100,727,727,727,727,0
20241115,163000,58361100,727,727,727,727,0
20241115,162900,58361100,727,727,727,727,0
20241115,162800,58361100,727,727,727,727,0
20241115,162700,58361100,727,727,727,727,0
20241115,162600,58361100,727,727,727,727,0
20241115,162500,58361100,727,727,727,727,0
20241115,162400,58361100,727,727,727,727,0
20241115,162300,58361100,727,727,727,727,0
20241115,162200,58361100,727,727,727,727,0
20241115,162100,58361100,727,727,727,727,0
20241115,162000,58361100,727,727,727,727,0
20241115,161900,58361100,727,727,727,727,0
20241115,161800,58361100,727,727,727,727,0
20241115,161700,58361100,727,727,727,727,0
20241115,161600,58361100,727,727,727,727,0
20241115,161500,58361100,727,727,727,727,0
20241115,161400,58361100,727,727,727,727,0
20241115,161300,58361100,727,727,727,727,692
20241115,161200,58361100,727,727,727,727,0
20241115,161100,58361100,727,727,727,727,0
20241115,161000,58361100,727,727,727,727,0
20241115,160900,58361100,727,727,727,727,0
20241115,160800,58361100,727,727,727,727,0
20241115,160700,58361100,727,727,727,727,0
20241115,160600,58361100,727,727,727,727,0
20241115,160500,58361100,727,727,727,727,0
20241115,160400,58361100,727,727,727,727,0
20241115,160300,58361100,727,727,727,727,0
20241115,160200,58361100,727,727,727,727,0
20241115,160100,58361100,727,727,727,727,0
20241115,160000,58361100,727,727,727,727,0
20241115,155900,58361100,727,727,727,727,0
20241115,155800,58361100,727,727,727,727,0
20241115,155700,58361100,727,727,727,727,0
20241115,155600,58361100,727,727,727,727,0
20241115,155500,58361100,727,727,727,727,0
20241115,155400,58361100,727,727,727,727,0
20241115,155300,58361100,727,727,727,727,0
20241115,155200,58361100,727,727,727,727,0
20241115,155100,58361100,727,727,727,727,0
20241115,155000,58361100,727,727,727,727,0
20241115,154900,58361100,727,727,727,727,0
20241115,154800,58361100,727,727,727,727,0
20241115,154700,58361100,727,727,727,727,0
20241115,154600,58361100,727,727,727,727,0
20241115,154500,58361100,727,727,727,727,0
20241115,154400,58361100,727,727,727,727,0
20241115,154300,58361100,727,727,727,727,692
20241115,154200,58361100,727,727,727,727,0
20241115,154100,58361100,727,727,727,727,0
20241115,154000,58361100,727,727,727,727,0
20241115,153900,58361100,727,727,727,727,0
20241115,153800,58361100,727,727,727,727,0
20241115,153700,58361100,727,727,727,727,0
20241115,153600,58361100,727,727,727,727,0
20241115,153500,58361100,727,727,727,727,0
20241115,153400,58361100,727,727,727,727,0
20241115,153300,58361100,727,727,727,727,0
20241115,153200,58361100,727,727,727,727,0
20241115,153100,58361100,727,727,727,727,0
20241115,153000,58361100,727,727,727,727,692
20241115,152900,57858016,728,728,728,728,0
20241115,152800,57858016,728,728,728,728,0
20241115,152700,57858016,728,728,728,728,0
20241115,152600,57858016,728,728,728,728,0
20241115,152500,57858016,728,728,728,728,0
20241115,152400,57858016,728,728,728,728,0
20241115,152300,57858016,728,728,728,728,0
20241115,152200,57858016,728,728,728,728,0
20241115,152100,57858016,728,728,728,728,0
20241115,152000,57858016,728,728,728,728,0
20241115,151900,57858016,728,728,728,728,0
20241115,151800,57858016,728,728,728,728,0
20241115,151700,57858016,728,728,728,728,0
20241115,151600,57858016,728,728,728,728,0
20241115,151500,57858016,728,728,728,728,0
20241115,151400,57858016,728,728,728,728,0
20241115,151300,57858016,728,728,728,728,0
20241115,151200,57858016,728,728,728,728,0
20241115,151100,57858016,728,728,728,728,0
20241115,151000,57858016,728,728,728,728,0
20241115,150900,57858016,728,728,728,728,0
20241115,150800,57858016,728,728,728,728,0
20241115,150700,57858016,728,728,728,728,0
20241115,150600,57858016,728,728,728,728,2000
20241115,150500,56402016,728,728,728,728,0
20241115,150400,56402016,728,728,728,728,0
20241115,150300,56402016,728,728,728,728,0
20241115,150200,56402016,728,728,728,728,0
20241115,150100,56402016,728,728,728,728,0
20241115,150000,56402016,728,728,728,728,0
20241115,145900,56402016,728,728,728,728,0
20241115,145800,56402016,728,728,728,728,100
20241115,145700,56329216,728,727,728,727,45
20241115,145600,56296470,721,721,721,721,0
20241115,145500,56296470,721,721,721,721,0
20241115,145400,56296470,721,721,721,721,8
20241115,145300,56290702,721,721,721,721,4
20241115,145200,56287818,728,728,728,728,0
20241115,145100,56287818,728,728,728,728,0
20241115,145000,56287818,728,728,728,728,0
20241115,144900,56287818,728,728,728,728,0
20241115,144800,56287818,728,728,728,728,0
20241115,144700,56287818,728,728,728,728,0
20241115,144600,56287818,728,728,728,728,0
20241115,144500,56287818,728,728,728,728,0
20241115,144400,56287818,728,728,728,728,0
20241115,144300,56287818,728,728,728,728,0
20241115,144200,56287818,728,728,728,728,0
20241115,144100,56287818,728,728,728,728,0
20241115,144000,56287818,728,728,728,728,0
20241115,143900,56287818,728,728,728,728,0
20241115,143800,56287818,728,728,728,728,0
20241115,143700,56287818,728,728,728,728,0
20241115,143600,56287818,728,728,728,728,1
20241115,143500,56287090,726,720,726,720,4
20241115,143400,56284198,712,712,712,712,0
20241115,143300,56284198,712,725,725,712,27
20241115,143200,56264881,725,725,725,725,0
20241115,143100,56264881,725,736,736,725,17
20241115,143000,56252405,742,742,742,742,367
20241115,142900,55980091,738,738,738,738,0
20241115,142800,55980091,738,716,738,716,4667
20241115,142700,52591572,716,716,716,716,0
20241115,142600,52591572,716,716,716,716,0
20241115,142500,52591572,716,716,716,716,0
20241115,142400,52591572,716,716,716,716,0
20241115,142300,52591572,716,716,716,716,0
20241115,142200,52591572,716,716,716,716,0
20241115,142100,52591572,716,716,716,716,0
20241115,142000,52591572,716,712,716,709,51
20241115,141900,52555392,713,713,713,713,0
20241115,141800,52555392,713,713,713,713,0
20241115,141700,52555392,713,713,713,713,1
20241115,141600,52554679,715,715,715,715,501
20241115,141500,52196464,717,717,717,717,0
20241115,141400,52196464,717,717,717,717,245
20241115,141300,52020799,717,717,717,717,0
20241115,141200,52020799,717,717,717,717,101
20241115,141100,51948382,720,720,720,720,0
20241115,141000,51948382,720,720,720,720,0
20241115,140900,51948382,720,720,720,720,0
20241115,140800,51948382,720,720,720,720,0
20241115,140700,51948382,720,720,720,720,0
20241115,140600,51948382,720,720,720,720,0
20241115,140500,51948382,720,720,720,720,0
20241115,140400,51948382,720,720,720,720,0
20241115,140300,51948382,720,720,720,720,0
20241115,140200,51948382,720,720,720,720,0
20241115,140100,51948382,720,720,720,720,0
20241115,140000,51948382,720,720,720,720,0
20241115,135900,51948382,720,720,720,720,0
20241115,135800,51948382,720,720,720,720,1
20241115,135700,51947662,719,719,719,719,0
20241115,135600,51947662,719,719,719,719,0
20241115,135500,51947662,719,719,719,719,0
20241115,135400,51947662,719,721,721,719,173
20241115,135300,51823147,721,721,721,721,0
20241115,135200,51823147,721,721,721,721,1000
20241115,135100,51102147,721,721,721,721,0
20241115,135000,51102147,721,721,721,721,0
20241115,134900,51102147,721,721,721,721,0
20241115,134800,51102147,721,721,721,721,0
20241115,134700,51102147,721,721,721,721,0
20241115,134600,51102147,721,721,721,721,334
20241115,134500,50861333,721,721,721,721,0
20241115,134400,50861333,721,721,721,721,0
20241115,134300,50861333,721,721,721,721,0
20241115,134200,50861333,721,721,721,721,1000
20241115,134100,50140333,722,722,722,722,0
20241115,134000,50140333,722,722,722,722,0
20241115,133900,50140333,722,722,722,722,1
20241115,133800,50139611,721,721,721,721,0
20241115,133700,50139611,721,721,721,721,0
20241115,133600,50139611,721,721,721,721,0
20241115,133500,50139611,721,721,721,721,0
20241115,133400,50139611,721,721,721,721,0
20241115,133300,50139611,721,721,721,721,1000
20241115,133200,49418611,721,721,721,721,0
20241115,133100,49418611,721,721,721,721,0
20241115,133000,49418611,721,721,721,721,100
20241115,132900,49346511,721,721,721,721,0
20241115,132800,49346511,721,721,721,721,0
20241115,132700,49346511,721,721,721,721,0
20241115,132600,49346511,721,721,721,721,0
20241115,132500,49346511,721,721,721,721,0
20241115,132400,49346511,721,721,721,721,0
20241115,132300,49346511,721,721,721,721,0
20241115,132200,49346511,721,721,721,721,0
20241115,132100,49346511,721,721,721,721,50
20241115,132000,49310461,722,722,722,722,0
20241115,131900,49310461,722,722,722,722,0
20241115,131800,49310461,722,722,722,722,1000
20241115,131700,48588461,722,722,722,722,0
20241115,131600,48588461,722,722,722,721,4980
20241115,131500,44992963,725,725,725,725,0
20241115,131400,44992963,725,722,725,722,6055
20241115,131300,40619798,722,719,722,719,645
20241115,131200,40154890,719,719,719,719,0
20241115,131100,40154890,719,719,719,719,0
20241115,131000,40154890,719,719,719,719,0
20241115,130900,40154890,719,719,719,719,0
20241115,130800,40154890,719,719,719,719,0
20241115,130700,40154890,719,719,719,719,0
20241115,130600,40154890,719,719,719,719,0
20241115,130500,40154890,719,719,719,719,0
20241115,130400,40154890,719,719,719,719,0
20241115,130300,40154890,719,719,719,719,0
20241115,130200,40154890,719,719,719,719,0
20241115,130100,40154890,719,719,719,719,0
20241115,130000,40154890,719,719,719,719,0
20241115,125900,40154890,719,719,719,719,0
20241115,125800,40154890,719,719,719,719,0
20241115,125700,40154890,719,719,719,719,0
20241115,125600,40154890,719,719,719,719,0
20241115,125500,40154890,719,719,719,719,0
20241115,125400,40154890,719,719,719,719,0
20241115,125300,40154890,719,719,719,719,0
20241115,125200,40154890,719,719,719,719,0
20241115,125100,40154890,719,719,719,719,0
20241115,125000,40154890,719,719,719,719,0
20241115,124900,40154890,719,719,719,719,0
20241115,124800,40154890,719,719,719,719,0
20241115,124700,40154890,719,719,719,719,0
20241115,124600,40154890,719,719,719,719,0
20241115,124500,40154890,719,719,719,719,0
20241115,124400,40154890,719,719,719,719,0
20241115,124300,40154890,719,719,719,719,0
20241115,124200,40154890,719,719,719,719,0
20241115,124100,40154890,719,719,719,719,0
20241115,124000,40154890,719,719,719,719,0
20241115,123900,40154890,719,719,719,719,0
20241115,123800,40154890,719,719,719,719,0
20241115,123700,40154890,719,719,719,719,0
20241115,123600,40154890,719,719,719,719,0
20241115,123500,40154890,719,719,719,719,0
20241115,123400,40154890,719,719,719,719,200
20241115,123300,40011090,719,719,719,719,0
20241115,123200,40011090,719,719,719,719,0
20241115,123100,40011090,719,719,719,719,0
20241115,123000,40011090,719,719,719,719,0
20241115,122900,40011090,719,719,719,719,0
20241115,122800,40011090,719,719,719,719,0
20241115,122700,40011090,719,719,719,719,0
20241115,122600,40011090,719,719,719,719,1
20241115,122500,40010371,715,715,715,715,0
20241115,122400,40010371,715,715,715,715,0
20241115,122300,40010371,715,715,715,715,700
20241115,122200,39509871,720,720,720,720,0
20241115,122100,39509871,720,720,720,720,0
20241115,122000,39509871,720,720,720,720,0
20241115,121900,39509871,720,720,720,720,0
20241115,121800,39509871,720,720,720,720,0
20241115,121700,39509871,720,720,720,720,0
20241115,121600,39509871,720,720,720,720,0
20241115,121500,39509871,720,720,720,720,0
20241115,121400,39509871,720,720,720,720,0
20241115,121300,39509871,720,720,720,720,0
20241115,121200,39509871,720,720,720,720,0
20241115,121100,39509871,720,720,720,720,0
20241115,121000,39509871,720,720,720,720,0
20241115,120900,39509871,720,720,720,720,0
20241115,120800,39509871,720,720,720,720,0
20241115,120700,39509871,720,720,720,720,200
20241115,120600,39365871,720,720,720,720,0
20241115,120500,39365871,720,720,720,720,100
20241115,120400,39293871,720,720,720,720,0
20241115,120300,39293871,720,718,720,718,4000
20241115,120200,36413873,717,717,717,717,0
20241115,120100,36413873,717,717,717,717,0
20241115,120000,36413873,717,717,717,717,0
20241115,115900,36413873,717,717,717,717,0
20241115,115800,36413873,717,717,717,717,0
20241115,115700,36413873,717,717,717,717,0
20241115,115600,36413873,717,717,717,717,0
20241115,115500,36413873,717,717,717,717,100
20241115,115400,36342173,715,715,715,715,0
20241115,115300,36342173,715,715,715,715,500
20241115,115200,35984673,717,717,717,717,0
20241115,115100,35984673,717,717,717,717,0
20241115,115000,35984673,717,717,717,717,0
20241115,114900,35984673,717,717,717,717,0
20241115,114800,35984673,717,717,717,717,0
20241115,114700,35984673,717,717,717,717,0
20241115,114600,35984673,717,717,717,717,0
20241115,114500,35984673,717,717,717,717,0
20241115,114400,35984673,717,717,717,717,0
20241115,114300,35984673,717,717,717,717,0
20241115,114200,35984673,717,717,717,717,100
20241115,114100,35912973,717,717,717,717,0
20241115,114000,35912973,717,717,717,717,0
20241115,113900,35912973,717,717,717,717,0
20241115,113800,35912973,717,717,717,717,15
20241115,113700,35902218,716,716,716,716,119
20241115,113600,35817014,712,712,712,712,0
20241115,113500,35817014,712,712,712,712,0
20241115,113400,35817014,712,712,712,712,15
20241115,113300,35806334,716,716,716,716,0
20241115,113200,35806334,716,716,716,716,0
20241115,113100,35806334,716,716,716,716,28
20241115,113000,35786286,716,716,716,716,0
20241115,112900,35786286,716,716,716,716,1
20241115,112800,35785570,712,712,712,712,0
20241115,112700,35785570,712,712,712,712,0
20241115,112600,35785570,712,712,712,712,0
20241115,112500,35785570,712,712,712,712,0
20241115,112400,35785570,712,712,712,712,0
20241115,112300,35785570,712,712,712,712,0
20241115,112200,35785570,712,712,712,712,0
20241115,112100,35785570,712,713,713,712,50
20241115,112000,35749961,713,713,713,713,0
20241115,111900,35749961,713,713,713,713,0
20241115,111800,35749961,713,713,713,713,0
20241115,111700,35749961,713,713,713,713,0
20241115,111600,35749961,713,713,713,713,0
20241115,111500,35749961,713,713,713,713,99
20241115,111400,35679374,713,713,713,713,0
20241115,111300,35679374,713,713,713,713,100
20241115,111200,35608074,715,715,715,715,0
20241115,111100,35608074,715,715,715,715,0
20241115,111000,35608074,715,715,715,715,0
20241115,110900,35608074,715,715,715,715,0
20241115,110800,35608074,715,715,715,715,0
20241115,110700,35608074,715,715,715,715,0
20241115,110600,35608074,715,715,715,715,0
20241115,110500,35608074,715,715,715,715,1
20241115,110400,35607359,714,714,714,714,0
20241115,110300,35607359,714,714,714,714,0
20241115,110200,35607359,714,714,714,714,0
20241115,110100,35607359,714,713,714,713,308
20241115,110000,35387739,712,701,712,701,8147
20241115,105900,29617755,701,701,701,701,0
20241115,105800,29617755,701,701,701,701,0
20241115,105700,29617755,701,701,701,701,0
20241115,105600,29617755,701,701,701,701,0
20241115,105500,29617755,701,703,703,701,43
20241115,105400,29587536,709,709,709,709,0
20241115,105300,29587536,709,709,709,709,0
20241115,105200,29587536,709,709,709,709,0
20241115,105100,29587536,709,709,709,709,0
20241115,105000,29587536,709,709,709,709,0
20241115,104900,29587536,709,709,709,709,0
20241115,104800,29587536,709,709,709,709,0
20241115,104700,29587536,709,709,709,709,0
20241115,104600,29587536,709,709,709,709,0
20241115,104500,29587536,709,709,709,709,0
20241115,104400,29587536,709,709,709,709,0
20241115,104300,29587536,709,709,709,709,0
20241115,104200,29587536,709,709,709,709,0
20241115,104100,29587536,709,709,709,709,0
20241115,104000,29587536,709,709,709,709,0
20241115,103900,29587536,709,709,709,709,0
20241115,103800,29587536,709,709,709,709,0
20241115,103700,29587536,709,709,709,709,0
20241115,103600,29587536,709,709,709,709,0
20241115,103500,29587536,709,709,709,709,0
20241115,103400,29587536,709,709,709,709,0
20241115,103300,29587536,709,709,709,709,0
20241115,103200,29587536,709,709,709,709,0
20241115,103100,29587536,709,709,709,709,0
20241115,103000,29587536,709,709,709,709,0
20241115,102900,29587536,709,709,709,709,0
20241115,102800,29587536,709,709,709,709,0
20241115,102700,29587536,709,709,709,709,0
20241115,102600,29587536,709,709,709,709,0
20241115,102500,29587536,709,709,709,709,0
20241115,102400,29587536,709,709,709,709,0
20241115,102300,29587536,709,709,709,709,1
20241115,102200,29586827,709,709,709,709,0
20241115,102100,29586827,709,709,709,709,0
20241115,102000,29586827,709,709,709,709,0
20241115,101900,29586827,709,709,709,709,0
20241115,101800,29586827,709,709,709,709,0
20241115,101700,29586827,709,709,709,709,1
20241115,101600,29586118,703,703,703,703,0
20241115,101500,29586118,703,703,703,703,0
20241115,101400,29586118,703,703,703,703,0
20241115,101300,29586118,703,704,704,703,100
20241115,101200,29515810,703,703,703,703,0
20241115,101100,29515810,703,703,703,703,0
20241115,101000,29515810,703,703,703,703,0
20241115,100900,29515810,703,703,703,703,0
20241115,100800,29515810,703,703,703,703,1
20241115,100700,29515107,710,710,710,710,0
20241115,100600,29515107,710,710,710,710,0
20241115,100500,29515107,710,710,710,710,0
20241115,100400,29515107,710,710,710,710,0
20241115,100300,29515107,710,710,710,710,0
20241115,100200,29515107,710,710,710,710,0
20241115,100100,29515107,710,710,710,710,0
20241115,100000,29515107,710,710,710,710,298
20241115,095900,29303527,710,710,710,710,0
20241115,095800,29303527,710,710,710,710,100
20241115,095700,29232527,710,710,710,710,0
20241115,095600,29232527,710,710,710,710,0
20241115,095500,29232527,710,710,710,710,100
20241115,095400,29161527,711,711,711,711,0
20241115,095300,29161527,711,711,711,711,0
20241115,095200,29161527,711,711,711,711,0
20241115,095100,29161527,711,711,711,711,0
20241115,095000,29161527,711,711,711,711,0
20241115,094900,29161527,711,711,711,711,0
20241115,094800,29161527,711,711,711,711,0
20241115,094700,29161527,711,711,711,711,0
20241115,094600,29161527,711,711,711,711,0
20241115,094500,29161527,711,711,711,711,5
20241115,094400,29157972,709,705,709,705,2505
20241115,094300,27389851,705,705,705,705,6
20241115,094200,27385621,705,705,705,705,0
20241115,094100,27385621,705,705,705,705,2
20241115,094000,27384211,711,711,711,711,0
20241115,093900,27384211,711,711,711,711,0
20241115,093800,27384211,711,711,711,711,0
20241115,093700,27384211,711,711,711,711,0
20241115,093600,27384211,711,711,711,711,0
20241115,093500,27384211,711,711,711,711,0
20241115,093400,27384211,711,711,711,711,0
20241115,093300,27384211,711,711,711,711,0
20241115,093200,27384211,711,711,711,711,0
20241115,093100,27384211,711,711,711,711,0
20241115,093000,27384211,711,711,711,711,0
20241115,092900,27384211,711,711,711,711,0
20241115,092800,27384211,711,711,711,711,0
20241115,092700,27384211,711,711,711,711,1
20241115,092600,27383500,710,710,710,710,0
20241115,092500,27383500,710,710,710,710,0
20241115,092400,27383500,710,710,710,710,0
20241115,092300,27383500,710,710,710,710,115
20241115,092200,27301850,712,700,712,700,891
20241115,092100,26673686,700,700,700,700,205
20241115,092000,26530186,700,700,700,700,0
20241115,091900,26530186,700,700,700,700,561
20241115,091800,26137486,700,694,700,694,234
20241115,091700,25973698,692,703,705,668,210
20241115,091600,25830455,705,705,705,705,0
20241115,091500,25830455,705,705,705,705,1
20241115,091400,25829750,710,710,710,710,0
20241115,091300,25829750,710,710,710,710,0
20241115,091200,25829750,710,710,710,710,406
20241115,091100,25541490,713,710,713,709,1361
20241115,091000,24574497,713,703,713,699,4866
20241115,090900,21120048,703,702,703,699,3390
20241115,090800,18745238,704,671,704,671,3327
20241115,090700,16420723,671,671,671,671,1422
20241115,090600,15466561,671,671,671,671,0
20241115,090500,15466561,671,681,713,671,7606
20241115,090400,10184822,681,681,681,681,15
20241115,090300,10174607,683,673,691,673,10
20241115,090200,10167745,692,675,692,674,44
20241115,090100,10138063,668,668,695,668,303
20241115,090000,9935578,667,666,685,666,14913