KissMeData/009410/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,185200,475915640,3670,3670,3670,3670,1789
20231115,185100,475915640,3670,3670,3670,3670,0
20231115,185000,475915640,3670,3670,3670,3670,0
20231115,184900,475915640,3670,3670,3670,3670,0
20231115,184800,475915640,3670,3670,3670,3670,0
20231115,184700,475915640,3670,3670,3670,3670,0
20231115,184600,475915640,3670,3670,3670,3670,0
20231115,184500,475915640,3670,3670,3670,3670,0
20231115,184400,475915640,3670,3670,3670,3670,0
20231115,184300,475915640,3670,3670,3670,3670,0
20231115,184200,475915640,3670,3670,3670,3670,0
20231115,184100,475915640,3670,3670,3670,3670,0
20231115,184000,475915640,3670,3670,3670,3670,0
20231115,183900,475915640,3670,3670,3670,3670,0
20231115,183800,475915640,3670,3670,3670,3670,0
20231115,183700,475915640,3670,3670,3670,3670,0
20231115,183600,475915640,3670,3670,3670,3670,0
20231115,183500,475915640,3670,3670,3670,3670,0
20231115,183400,475915640,3670,3670,3670,3670,0
20231115,183300,475915640,3670,3670,3670,3670,0
20231115,183200,475915640,3670,3670,3670,3670,0
20231115,183100,475915640,3670,3670,3670,3670,0
20231115,183000,475915640,3670,3670,3670,3670,0
20231115,182900,475915640,3670,3670,3670,3670,0
20231115,182800,475915640,3670,3670,3670,3670,0
20231115,182700,475915640,3670,3670,3670,3670,0
20231115,182600,475915640,3670,3670,3670,3670,0
20231115,182500,475915640,3670,3670,3670,3670,0
20231115,182400,475915640,3670,3670,3670,3670,0
20231115,182300,475915640,3670,3670,3670,3670,0
20231115,182200,475915640,3670,3670,3670,3670,1789
20231115,182100,475915640,3670,3670,3670,3670,0
20231115,182000,475915640,3670,3670,3670,3670,0
20231115,181900,475915640,3670,3670,3670,3670,0
20231115,181800,475915640,3670,3670,3670,3670,0
20231115,181700,475915640,3670,3670,3670,3670,0
20231115,181600,475915640,3670,3670,3670,3670,0
20231115,181500,475915640,3670,3670,3670,3670,0
20231115,181400,475915640,3670,3670,3670,3670,0
20231115,181300,475915640,3670,3670,3670,3670,0
20231115,181200,475915640,3670,3670,3670,3670,0
20231115,181100,475915640,3670,3670,3670,3670,0
20231115,181000,475915640,3670,3670,3670,3670,0
20231115,180900,475915640,3670,3670,3670,3670,0
20231115,180800,475915640,3670,3670,3670,3670,0
20231115,180700,475915640,3670,3670,3670,3670,0
20231115,180600,475915640,3670,3670,3670,3670,0
20231115,180500,475915640,3670,3670,3670,3670,0
20231115,180400,475915640,3670,3670,3670,3670,0
20231115,180300,475915640,3670,3670,3670,3670,0
20231115,180200,475915640,3670,3670,3670,3670,0
20231115,180100,475915640,3670,3670,3670,3670,0
20231115,180000,475915640,3670,3670,3670,3670,0
20231115,175900,475915640,3670,3670,3670,3670,0
20231115,175800,475915640,3670,3670,3670,3670,0
20231115,175700,475915640,3670,3670,3670,3670,0
20231115,175600,475915640,3670,3670,3670,3670,0
20231115,175500,475915640,3670,3670,3670,3670,0
20231115,175400,475915640,3670,3670,3670,3670,0
20231115,175300,475915640,3670,3670,3670,3670,0
20231115,175200,475915640,3670,3670,3670,3670,1789
20231115,175100,475915640,3670,3670,3670,3670,0
20231115,175000,475915640,3670,3670,3670,3670,0
20231115,174900,475915640,3670,3670,3670,3670,0
20231115,174800,475915640,3670,3670,3670,3670,0
20231115,174700,475915640,3670,3670,3670,3670,0
20231115,174600,475915640,3670,3670,3670,3670,0
20231115,174500,475915640,3670,3670,3670,3670,0
20231115,174400,475915640,3670,3670,3670,3670,0
20231115,174300,475915640,3670,3670,3670,3670,0
20231115,174200,475915640,3670,3670,3670,3670,0
20231115,174100,475915640,3670,3670,3670,3670,0
20231115,174000,475915640,3670,3670,3670,3670,0
20231115,173900,475915640,3670,3670,3670,3670,0
20231115,173800,475915640,3670,3670,3670,3670,0
20231115,173700,475915640,3670,3670,3670,3670,0
20231115,173600,475915640,3670,3670,3670,3670,0
20231115,173500,475915640,3670,3670,3670,3670,0
20231115,173400,475915640,3670,3670,3670,3670,0
20231115,173300,475915640,3670,3670,3670,3670,0
20231115,173200,475915640,3670,3670,3670,3670,0
20231115,173100,475915640,3670,3670,3670,3670,0
20231115,173000,475915640,3670,3670,3670,3670,0
20231115,172900,475915640,3670,3670,3670,3670,0
20231115,172800,475915640,3670,3670,3670,3670,0
20231115,172700,475915640,3670,3670,3670,3670,0
20231115,172600,475915640,3670,3670,3670,3670,0
20231115,172500,475915640,3670,3670,3670,3670,0
20231115,172400,475915640,3670,3670,3670,3670,0
20231115,172300,475915640,3670,3670,3670,3670,0
20231115,172200,475915640,3670,3670,3670,3670,1789
20231115,172100,475915640,3670,3670,3670,3670,0
20231115,172000,475915640,3670,3670,3670,3670,0
20231115,171900,475915640,3670,3670,3670,3670,0
20231115,171800,475915640,3670,3670,3670,3670,0
20231115,171700,475915640,3670,3670,3670,3670,0
20231115,171600,475915640,3670,3670,3670,3670,0
20231115,171500,475915640,3670,3670,3670,3670,0
20231115,171400,475915640,3670,3670,3670,3670,0
20231115,171300,475915640,3670,3670,3670,3670,0
20231115,171200,475915640,3670,3670,3670,3670,0
20231115,171100,475915640,3670,3670,3670,3670,0
20231115,171000,475915640,3670,3670,3670,3670,0
20231115,170900,475915640,3670,3670,3670,3670,0
20231115,170800,475915640,3670,3670,3670,3670,0
20231115,170700,475915640,3670,3670,3670,3670,0
20231115,170600,475915640,3670,3670,3670,3670,0
20231115,170500,475915640,3670,3670,3670,3670,0
20231115,170400,475915640,3670,3670,3670,3670,0
20231115,170300,475915640,3670,3670,3670,3670,0
20231115,170200,475915640,3670,3670,3670,3670,0
20231115,170100,475915640,3670,3670,3670,3670,0
20231115,170000,475915640,3670,3670,3670,3670,0
20231115,165900,475915640,3670,3670,3670,3670,0
20231115,165800,475915640,3670,3670,3670,3670,0
20231115,165700,475915640,3670,3670,3670,3670,0
20231115,165600,475915640,3670,3670,3670,3670,0
20231115,165500,475915640,3670,3670,3670,3670,0
20231115,165400,475915640,3670,3670,3670,3670,0
20231115,165300,475915640,3670,3670,3670,3670,0
20231115,165200,475915640,3670,3670,3670,3670,1789
20231115,165100,475915640,3670,3670,3670,3670,0
20231115,165000,475915640,3670,3670,3670,3670,0
20231115,164900,475915640,3670,3670,3670,3670,0
20231115,164800,475915640,3670,3670,3670,3670,0
20231115,164700,475915640,3670,3670,3670,3670,0
20231115,164600,475915640,3670,3670,3670,3670,0
20231115,164500,475915640,3670,3670,3670,3670,0
20231115,164400,475915640,3670,3670,3670,3670,0
20231115,164300,475915640,3670,3670,3670,3670,0
20231115,164200,475915640,3670,3670,3670,3670,0
20231115,164100,475915640,3670,3670,3670,3670,0
20231115,164000,475915640,3670,3670,3670,3670,0
20231115,163900,475915640,3670,3670,3670,3670,0
20231115,163800,475915640,3670,3670,3670,3670,0
20231115,163700,475915640,3670,3670,3670,3670,0
20231115,163600,475915640,3670,3670,3670,3670,0
20231115,163500,475915640,3670,3670,3670,3670,0
20231115,163400,475915640,3670,3670,3670,3670,0
20231115,163300,475915640,3670,3670,3670,3670,0
20231115,163200,475915640,3670,3670,3670,3670,0
20231115,163100,475915640,3670,3670,3670,3670,0
20231115,163000,475915640,3670,3670,3670,3670,0
20231115,162900,475915640,3670,3670,3670,3670,0
20231115,162800,475915640,3670,3670,3670,3670,0
20231115,162700,475915640,3670,3670,3670,3670,0
20231115,162600,475915640,3670,3670,3670,3670,0
20231115,162500,475915640,3670,3670,3670,3670,0
20231115,162400,475915640,3670,3670,3670,3670,0
20231115,162300,475915640,3670,3670,3670,3670,0
20231115,162200,475915640,3670,3670,3670,3670,1789
20231115,162100,475915640,3670,3670,3670,3670,0
20231115,162000,475915640,3670,3670,3670,3670,0
20231115,161900,475915640,3670,3670,3670,3670,0
20231115,161800,475915640,3670,3670,3670,3670,0
20231115,161700,475915640,3670,3670,3670,3670,0
20231115,161600,475915640,3670,3670,3670,3670,0
20231115,161500,475915640,3670,3670,3670,3670,0
20231115,161400,475915640,3670,3670,3670,3670,0
20231115,161300,475915640,3670,3670,3670,3670,0
20231115,161200,475915640,3670,3670,3670,3670,0
20231115,161100,475915640,3670,3670,3670,3670,0
20231115,161000,475915640,3670,3670,3670,3670,0
20231115,160900,475915640,3670,3670,3670,3670,0
20231115,160800,475915640,3670,3670,3670,3670,0
20231115,160700,475915640,3670,3670,3670,3670,0
20231115,160600,475915640,3670,3670,3670,3670,0
20231115,160500,475915640,3670,3670,3670,3670,0
20231115,160400,475915640,3670,3670,3670,3670,0
20231115,160300,475915640,3670,3670,3670,3670,0
20231115,160200,475915640,3670,3670,3670,3670,0
20231115,160100,475915640,3670,3670,3670,3670,0
20231115,160000,475915640,3670,3670,3670,3670,0
20231115,155900,475915640,3670,3670,3670,3670,0
20231115,155800,475915640,3670,3670,3670,3670,0
20231115,155700,475915640,3670,3670,3670,3670,0
20231115,155600,475915640,3670,3670,3670,3670,0
20231115,155500,475915640,3670,3670,3670,3670,0
20231115,155400,475915640,3670,3670,3670,3670,0
20231115,155300,475915640,3670,3670,3670,3670,0
20231115,155200,475915640,3670,3670,3670,3670,1789
20231115,155100,475915640,3670,3670,3670,3670,0
20231115,155000,475915640,3670,3670,3670,3670,0
20231115,154900,475915640,3670,3670,3670,3670,0
20231115,154800,475915640,3670,3670,3670,3670,0
20231115,154700,475915640,3670,3670,3670,3670,0
20231115,154600,475915640,3670,3670,3670,3670,0
20231115,154500,475915640,3670,3670,3670,3670,0
20231115,154400,475915640,3670,3670,3670,3670,0
20231115,154300,475915640,3670,3670,3670,3670,0
20231115,154200,475915640,3670,3670,3670,3670,0
20231115,154100,475915640,3670,3670,3670,3670,0
20231115,154000,475915640,3670,3670,3670,3670,0
20231115,153900,475915640,3670,3670,3670,3670,0
20231115,153800,475915640,3670,3670,3670,3670,0
20231115,153700,475915640,3670,3670,3670,3670,0
20231115,153600,475915640,3670,3670,3670,3670,0
20231115,153500,475915640,3670,3670,3670,3670,0
20231115,153400,475915640,3670,3670,3670,3670,0
20231115,153300,475915640,3670,3670,3670,3670,0
20231115,153200,475915640,3670,3670,3670,3670,0
20231115,153100,475915640,3670,3670,3670,3670,0
20231115,153000,475915640,3670,3670,3670,3670,1789
20231115,152900,469350010,3665,3665,3665,3665,0
20231115,152800,469350010,3665,3665,3665,3665,0
20231115,152700,469350010,3665,3665,3665,3665,0
20231115,152600,469350010,3665,3665,3665,3665,0
20231115,152500,469350010,3665,3665,3665,3665,0
20231115,152400,469350010,3665,3665,3665,3665,0
20231115,152300,469350010,3665,3665,3665,3665,0
20231115,152200,469350010,3665,3665,3665,3665,0
20231115,152100,469350010,3665,3665,3665,3665,0
20231115,152000,469350010,3665,3665,3665,3665,0
20231115,151900,469350010,3665,3665,3665,3660,716
20231115,151800,466726095,3665,3665,3665,3665,10
20231115,151700,466689445,3670,3670,3670,3670,1
20231115,151600,466685775,3670,3670,3670,3670,80
20231115,151500,466392175,3665,3670,3670,3665,300
20231115,151400,465291925,3670,3670,3670,3670,522
20231115,151300,463376185,3670,3670,3670,3670,139
20231115,151200,462866055,3670,3670,3670,3670,1004
20231115,151100,459181375,3670,3670,3670,3670,0
20231115,151000,459181375,3670,3670,3670,3670,186
20231115,150900,458498755,3665,3665,3665,3665,2397
20231115,150800,449713750,3665,3665,3665,3665,50
20231115,150700,449530500,3665,3665,3665,3665,10
20231115,150600,449493850,3665,3665,3665,3660,1700
20231115,150500,443263420,3665,3660,3665,3660,358
20231115,150400,441952890,3665,3665,3665,3665,600
20231115,150300,439753890,3660,3660,3660,3660,4
20231115,150200,439739250,3660,3660,3660,3660,781
20231115,150100,436880790,3660,3660,3660,3660,1
20231115,150000,436877130,3660,3660,3660,3660,18
20231115,145900,436811250,3655,3655,3655,3655,0
20231115,145800,436811250,3655,3660,3660,3655,1227
20231115,145700,432322930,3660,3660,3660,3660,300
20231115,145600,431224930,3660,3660,3660,3660,0
20231115,145500,431224930,3660,3660,3660,3660,15
20231115,145400,431170030,3665,3660,3665,3660,920
20231115,145300,427798955,3660,3665,3665,3660,1446
20231115,145200,422502595,3665,3665,3665,3665,402
20231115,145100,421029265,3660,3660,3660,3660,1847
20231115,145000,414269245,3655,3655,3655,3655,16
20231115,144900,414210765,3655,3655,3655,3655,0
20231115,144800,414210765,3655,3655,3655,3655,0
20231115,144700,414210765,3655,3655,3655,3655,1056
20231115,144600,410351085,3655,3655,3655,3655,141
20231115,144500,409835730,3655,3655,3655,3655,191
20231115,144400,409137625,3655,3655,3655,3655,1
20231115,144300,409133970,3660,3660,3660,3655,314
20231115,144200,407984795,3660,3660,3660,3660,12
20231115,144100,407940875,3660,3660,3660,3660,53
20231115,144000,407746895,3660,3655,3660,3655,42
20231115,143900,407593360,3660,3660,3660,3660,141
20231115,143800,407077300,3660,3660,3660,3660,0
20231115,143700,407077300,3660,3660,3660,3660,0
20231115,143600,407077300,3660,3660,3660,3660,31
20231115,143500,406963840,3660,3660,3660,3660,0
20231115,143400,406963840,3660,3660,3660,3660,0
20231115,143300,406963840,3660,3660,3660,3660,1
20231115,143200,406960180,3660,3660,3660,3660,0
20231115,143100,406960180,3660,3660,3660,3660,300
20231115,143000,405862180,3660,3660,3660,3660,5
20231115,142900,405843880,3660,3660,3660,3660,0
20231115,142800,405843880,3660,3660,3660,3660,0
20231115,142700,405843880,3660,3660,3660,3660,50
20231115,142600,405660880,3660,3660,3660,3660,0
20231115,142500,405660880,3660,3660,3660,3660,1
20231115,142400,405657220,3660,3660,3660,3660,0
20231115,142300,405657220,3660,3660,3660,3660,334
20231115,142200,404434780,3655,3655,3655,3655,0
20231115,142100,404434780,3655,3655,3655,3655,0
20231115,142000,404434780,3655,3660,3660,3655,25
20231115,141900,404343285,3660,3660,3660,3660,50
20231115,141800,404160285,3655,3655,3655,3655,719
20231115,141700,401532340,3655,3655,3655,3655,0
20231115,141600,401532340,3655,3655,3655,3655,0
20231115,141500,401532340,3655,3655,3655,3655,0
20231115,141400,401532340,3655,3655,3655,3655,1
20231115,141300,401528685,3655,3655,3655,3655,102
20231115,141200,401155875,3660,3660,3660,3660,0
20231115,141100,401155875,3660,3660,3660,3660,316
20231115,141000,399999315,3660,3655,3660,3655,2009
20231115,140900,392647570,3655,3655,3655,3655,5
20231115,140800,392629295,3660,3655,3660,3655,679
20231115,140700,390147500,3660,3660,3660,3660,0
20231115,140600,390147500,3660,3660,3660,3660,30
20231115,140500,390037700,3665,3665,3665,3665,0
20231115,140400,390037700,3665,3665,3665,3665,0
20231115,140300,390037700,3665,3665,3665,3665,0
20231115,140200,390037700,3665,3665,3665,3665,0
20231115,140100,390037700,3665,3665,3665,3665,0
20231115,140000,390037700,3665,3665,3665,3665,1
20231115,135900,390034035,3660,3660,3660,3660,0
20231115,135800,390034035,3660,3660,3660,3660,48
20231115,135700,389858355,3660,3660,3660,3660,0
20231115,135600,389858355,3660,3660,3660,3660,867
20231115,135500,386685135,3660,3660,3660,3660,0
20231115,135400,386685135,3660,3660,3660,3660,0
20231115,135300,386685135,3660,3660,3660,3660,0
20231115,135200,386685135,3660,3660,3660,3660,0
20231115,135100,386685135,3660,3660,3660,3660,0
20231115,135000,386685135,3660,3660,3660,3660,0
20231115,134900,386685135,3660,3660,3660,3660,5
20231115,134800,386666835,3660,3660,3660,3660,0
20231115,134700,386666835,3660,3660,3660,3660,0
20231115,134600,386666835,3660,3660,3660,3660,0
20231115,134500,386666835,3660,3660,3660,3660,0
20231115,134400,386666835,3660,3660,3660,3660,1
20231115,134300,386663175,3660,3665,3665,3660,43
20231115,134200,386505765,3665,3665,3665,3665,0
20231115,134100,386505765,3665,3665,3665,3665,0
20231115,134000,386505765,3665,3665,3665,3665,23
20231115,133900,386421470,3665,3670,3670,3665,326
20231115,133800,385226580,3670,3670,3670,3670,0
20231115,133700,385226580,3670,3670,3670,3670,30
20231115,133600,385116480,3670,3670,3670,3670,0
20231115,133500,385116480,3670,3660,3670,3660,2
20231115,133400,385109150,3660,3660,3660,3660,0
20231115,133300,385109150,3660,3660,3660,3660,1
20231115,133200,385105490,3660,3660,3660,3660,0
20231115,133100,385105490,3660,3660,3660,3660,0
20231115,133000,385105490,3660,3660,3660,3660,0
20231115,132900,385105490,3660,3660,3660,3660,0
20231115,132800,385105490,3660,3660,3660,3660,0
20231115,132700,385105490,3660,3660,3660,3660,0
20231115,132600,385105490,3660,3660,3660,3660,0
20231115,132500,385105490,3660,3660,3660,3660,0
20231115,132400,385105490,3660,3660,3660,3660,0
20231115,132300,385105490,3660,3670,3670,3660,357
20231115,132200,383798370,3670,3670,3670,3670,1
20231115,132100,383794700,3670,3670,3670,3670,0
20231115,132000,383794700,3670,3670,3670,3670,100
20231115,131900,383427700,3670,3670,3670,3670,1
20231115,131800,383424030,3670,3670,3670,3670,1
20231115,131700,383420360,3670,3670,3670,3670,0
20231115,131600,383420360,3670,3670,3670,3670,0
20231115,131500,383420360,3670,3670,3670,3670,0
20231115,131400,383420360,3670,3670,3670,3670,0
20231115,131300,383420360,3670,3670,3670,3670,0
20231115,131200,383420360,3670,3670,3670,3670,0
20231115,131100,383420360,3670,3670,3670,3670,0
20231115,131000,383420360,3670,3670,3670,3670,0
20231115,130900,383420360,3670,3670,3670,3670,0
20231115,130800,383420360,3670,3670,3670,3670,0
20231115,130700,383420360,3670,3670,3670,3670,100
20231115,130600,383053360,3670,3670,3670,3670,0
20231115,130500,383053360,3670,3670,3670,3670,0
20231115,130400,383053360,3670,3670,3670,3670,0
20231115,130300,383053360,3670,3670,3670,3670,0
20231115,130200,383053360,3670,3670,3670,3670,1
20231115,130100,383049690,3660,3660,3660,3660,1
20231115,130000,383046030,3670,3670,3670,3670,12
20231115,125900,383001990,3660,3665,3665,3660,1224
20231115,125800,378516545,3670,3670,3670,3670,0
20231115,125700,378516545,3670,3670,3670,3670,800
20231115,125600,375580545,3670,3670,3670,3670,0
20231115,125500,375580545,3670,3670,3670,3670,0
20231115,125400,375580545,3670,3670,3670,3670,0
20231115,125300,375580545,3670,3670,3670,3670,100
20231115,125200,375213545,3670,3670,3670,3670,0
20231115,125100,375213545,3670,3670,3670,3670,0
20231115,125000,375213545,3670,3670,3670,3670,0
20231115,124900,375213545,3670,3670,3670,3670,0
20231115,124800,375213545,3670,3670,3670,3670,0
20231115,124700,375213545,3670,3670,3670,3670,0
20231115,124600,375213545,3670,3670,3670,3670,0
20231115,124500,375213545,3670,3670,3670,3670,0
20231115,124400,375213545,3670,3670,3670,3670,0
20231115,124300,375213545,3670,3670,3670,3670,0
20231115,124200,375213545,3670,3670,3670,3670,0
20231115,124100,375213545,3670,3670,3670,3670,2
20231115,124000,375206205,3675,3675,3675,3675,0
20231115,123900,375206205,3675,3670,3675,3670,103
20231115,123800,374827695,3670,3675,3675,3670,3
20231115,123700,374816675,3670,3670,3670,3670,3
20231115,123600,374805665,3670,3670,3670,3670,131
20231115,123500,374324895,3670,3670,3670,3670,12
20231115,123400,374280855,3670,3670,3670,3670,253
20231115,123300,373352345,3670,3670,3670,3670,130
20231115,123200,372875245,3675,3675,3675,3675,0
20231115,123100,372875245,3675,3675,3675,3675,1
20231115,123000,372871570,3675,3675,3675,3675,2
20231115,122900,372864220,3675,3675,3675,3675,50
20231115,122800,372680470,3675,3675,3675,3675,100
20231115,122700,372312970,3675,3675,3675,3675,0
20231115,122600,372312970,3675,3675,3675,3675,22
20231115,122500,372232120,3675,3675,3675,3675,0
20231115,122400,372232120,3675,3675,3675,3675,0
20231115,122300,372232120,3675,3675,3675,3675,4
20231115,122200,372217420,3670,3670,3670,3670,2
20231115,122100,372210080,3670,3670,3670,3670,15
20231115,122000,372155030,3670,3670,3670,3670,0
20231115,121900,372155030,3670,3670,3670,3670,2
20231115,121800,372147690,3670,3670,3670,3670,6
20231115,121700,372125670,3670,3670,3670,3670,6
20231115,121600,372103650,3670,3670,3670,3670,118
20231115,121500,371670590,3670,3670,3670,3670,2
20231115,121400,371663250,3670,3670,3670,3670,0
20231115,121300,371663250,3670,3670,3670,3670,20
20231115,121200,371589850,3675,3675,3675,3675,2
20231115,121100,371582500,3675,3675,3675,3675,0
20231115,121000,371582500,3675,3675,3675,3675,1
20231115,120900,371578825,3675,3675,3675,3675,2
20231115,120800,371571475,3675,3675,3675,3675,10
20231115,120700,371534725,3670,3670,3670,3670,0
20231115,120600,371534725,3670,3670,3670,3670,0
20231115,120500,371534725,3670,3670,3670,3670,0
20231115,120400,371534725,3670,3670,3670,3670,0
20231115,120300,371534725,3670,3670,3670,3670,478
20231115,120200,369780465,3670,3670,3670,3670,0
20231115,120100,369780465,3670,3670,3670,3670,3
20231115,120000,369769455,3670,3670,3670,3670,0
20231115,115900,369769455,3670,3670,3670,3670,0
20231115,115800,369769455,3670,3670,3670,3670,36
20231115,115700,369637335,3670,3670,3670,3670,0
20231115,115600,369637335,3670,3670,3670,3670,1
20231115,115500,369633665,3670,3670,3670,3670,6
20231115,115400,369611645,3670,3670,3670,3670,0
20231115,115300,369611645,3670,3670,3670,3670,0
20231115,115200,369611645,3670,3670,3670,3670,205
20231115,115100,368859295,3670,3670,3670,3670,5
20231115,115000,368840945,3665,3665,3665,3665,10
20231115,114900,368804295,3665,3665,3665,3665,50
20231115,114800,368621045,3670,3670,3670,3670,0
20231115,114700,368621045,3670,3670,3670,3670,10
20231115,114600,368584345,3675,3675,3675,3675,0
20231115,114500,368584345,3675,3675,3675,3675,69
20231115,114400,368330770,3675,3670,3675,3670,104
20231115,114300,367949085,3670,3670,3670,3670,1
20231115,114200,367945415,3670,3670,3670,3670,5
20231115,114100,367927065,3670,3670,3670,3670,114
20231115,114000,367508685,3670,3670,3670,3665,3
20231115,113900,367497680,3665,3665,3665,3665,0
20231115,113800,367497680,3665,3665,3665,3665,0
20231115,113700,367497680,3665,3665,3665,3665,40
20231115,113600,367351080,3665,3665,3665,3665,150
20231115,113500,366801330,3665,3670,3670,3665,1296
20231115,113400,362051405,3670,3670,3670,3670,0
20231115,113300,362051405,3670,3670,3670,3670,337
20231115,113200,360814615,3670,3670,3670,3670,0
20231115,113100,360814615,3670,3670,3670,3670,0
20231115,113000,360814615,3670,3670,3670,3670,0
20231115,112900,360814615,3670,3675,3675,3670,210
20231115,112800,360043865,3670,3670,3670,3670,101
20231115,112700,359673195,3670,3670,3670,3670,0
20231115,112600,359673195,3670,3670,3670,3670,80
20231115,112500,359379595,3675,3675,3675,3675,0
20231115,112400,359379595,3675,3675,3675,3675,0
20231115,112300,359379595,3675,3675,3675,3675,50
20231115,112200,359195845,3675,3675,3675,3675,0
20231115,112100,359195845,3675,3675,3675,3675,0
20231115,112000,359195845,3675,3675,3675,3675,0
20231115,111900,359195845,3675,3675,3675,3675,0
20231115,111800,359195845,3675,3675,3675,3675,0
20231115,111700,359195845,3675,3670,3675,3665,362
20231115,111600,357867155,3675,3675,3675,3675,301
20231115,111500,356760980,3670,3670,3670,3670,895
20231115,111400,353476330,3670,3670,3670,3670,0
20231115,111300,353476330,3670,3670,3670,3670,0
20231115,111200,353476330,3670,3670,3670,3670,0
20231115,111100,353476330,3670,3670,3670,3670,0
20231115,111000,353476330,3670,3670,3670,3670,2
20231115,110900,353468990,3670,3670,3670,3670,366
20231115,110800,352125770,3675,3675,3675,3675,203
20231115,110700,351379745,3675,3675,3675,3675,1
20231115,110600,351376070,3675,3675,3675,3675,0
20231115,110500,351376070,3675,3675,3675,3675,0
20231115,110400,351376070,3675,3675,3675,3675,30
20231115,110300,351265820,3675,3675,3675,3675,19
20231115,110200,351195995,3675,3675,3675,3675,4
20231115,110100,351181295,3670,3670,3670,3670,0
20231115,110000,351181295,3670,3670,3670,3670,0
20231115,105900,351181295,3670,3675,3675,3670,1636
20231115,105800,345171325,3680,3680,3680,3680,0
20231115,105700,345171325,3680,3680,3680,3680,91
20231115,105600,344836445,3680,3680,3680,3680,0
20231115,105500,344836445,3680,3680,3680,3680,0
20231115,105400,344836445,3680,3680,3680,3680,85
20231115,105300,344523645,3680,3680,3680,3680,2
20231115,105200,344516285,3675,3675,3675,3675,0
20231115,105100,344516285,3675,3675,3675,3675,0
20231115,105000,344516285,3675,3675,3675,3675,1
20231115,104900,344512610,3675,3675,3675,3675,5
20231115,104800,344494235,3675,3675,3675,3675,39
20231115,104700,344350910,3675,3675,3675,3675,2
20231115,104600,344343560,3670,3670,3670,3670,0
20231115,104500,344343560,3670,3670,3670,3670,5
20231115,104400,344325210,3675,3675,3675,3675,0
20231115,104300,344325210,3675,3680,3680,3675,1193
20231115,104200,339940815,3680,3680,3680,3680,701
20231115,104100,337361135,3675,3675,3675,3675,3
20231115,104000,337350110,3675,3675,3675,3675,7
20231115,103900,337324385,3675,3675,3680,3675,120
20231115,103800,336883295,3675,3675,3675,3670,730
20231115,103700,334200650,3675,3680,3680,3675,207
20231115,103600,333438900,3680,3680,3680,3680,0
20231115,103500,333438900,3680,3680,3680,3680,0
20231115,103400,333438900,3680,3685,3685,3680,1289
20231115,103300,328689430,3690,3690,3690,3690,151
20231115,103200,328132240,3690,3690,3690,3690,0
20231115,103100,328132240,3690,3690,3690,3690,2
20231115,103000,328124860,3690,3690,3690,3690,0
20231115,102900,328124860,3690,3690,3690,3690,5
20231115,102800,328106410,3690,3690,3695,3690,55
20231115,102700,327903200,3690,3695,3695,3690,531
20231115,102600,325943665,3690,3690,3695,3690,124
20231115,102500,325486090,3695,3695,3695,3695,17
20231115,102400,325423275,3690,3690,3690,3685,252
20231115,102300,324493400,3690,3690,3690,3690,1023
20231115,102200,320718530,3690,3690,3690,3690,20
20231115,102100,320644730,3690,3685,3690,3685,211
20231115,102000,319867190,3685,3690,3690,3685,1685
20231115,101900,313650045,3690,3690,3690,3690,1346
20231115,101800,308683305,3690,3690,3690,3690,8
20231115,101700,308653785,3690,3685,3690,3685,255
20231115,101600,307714085,3685,3680,3685,3680,327
20231115,101500,306509420,3685,3670,3685,3670,5231
20231115,101400,287261425,3665,3670,3670,3665,514
20231115,101300,285376045,3665,3665,3665,3665,1050
20231115,101200,281527795,3665,3665,3665,3665,130
20231115,101100,281051345,3670,3670,3670,3670,4
20231115,101000,281036665,3670,3670,3670,3670,46
20231115,100900,280867845,3670,3670,3670,3670,21
20231115,100800,280790775,3670,3670,3670,3670,31
20231115,100700,280677005,3670,3670,3670,3670,15
20231115,100600,280621955,3670,3670,3670,3670,14
20231115,100500,280570575,3670,3670,3670,3670,1
20231115,100400,280566905,3670,3670,3670,3670,92
20231115,100300,280229265,3670,3670,3670,3670,1
20231115,100200,280225595,3670,3670,3670,3670,47
20231115,100100,280053105,3670,3670,3670,3670,0
20231115,100000,280053105,3670,3670,3670,3670,637
20231115,095900,277715315,3670,3675,3675,3670,1156
20231115,095800,273472790,3675,3675,3675,3675,1
20231115,095700,273469115,3675,3675,3675,3675,412
20231115,095600,271955015,3675,3680,3680,3675,37
20231115,095500,271819035,3675,3675,3675,3675,200
20231115,095400,271084035,3680,3680,3680,3680,97
20231115,095300,270727075,3680,3675,3680,3675,16
20231115,095200,270668265,3680,3680,3680,3680,135
20231115,095100,270171465,3680,3680,3680,3680,648
20231115,095000,267786825,3680,3680,3680,3680,5
20231115,094900,267768425,3680,3680,3680,3680,288
20231115,094800,266708585,3685,3685,3685,3685,0
20231115,094700,266708585,3685,3685,3685,3680,600
20231115,094600,264498895,3690,3685,3690,3685,445
20231115,094500,262859020,3680,3680,3680,3680,164
20231115,094400,262255500,3685,3685,3685,3685,60
20231115,094300,262034400,3685,3685,3685,3685,500
20231115,094200,260191900,3685,3680,3685,3680,26
20231115,094100,260096210,3680,3675,3680,3675,1353
20231115,094000,255117705,3665,3680,3680,3665,703
20231115,093900,252539380,3680,3680,3680,3680,25
20231115,093800,252447380,3680,3680,3680,3680,0
20231115,093700,252447380,3680,3680,3680,3680,3046
20231115,093600,241238100,3685,3685,3685,3685,21
20231115,093500,241160715,3685,3685,3685,3685,298
20231115,093400,240062585,3685,3685,3685,3685,23
20231115,093300,239977830,3690,3695,3695,3685,608
20231115,093200,237734310,3690,3690,3695,3690,1224
20231115,093100,233217410,3690,3690,3695,3680,3309
20231115,093000,221015425,3685,3685,3685,3685,501
20231115,092900,219169240,3685,3685,3685,3685,30
20231115,092800,219058690,3685,3685,3685,3680,1189
20231115,092700,214677585,3680,3685,3685,3680,305
20231115,092600,213554685,3680,3665,3680,3665,7010
20231115,092500,187823855,3660,3660,3660,3660,695
20231115,092400,185280155,3660,3665,3665,3660,150
20231115,092300,184730905,3670,3665,3670,3665,395
20231115,092200,183282675,3655,3655,3655,3655,0
20231115,092100,183282675,3655,3655,3655,3655,9
20231115,092000,183249780,3655,3655,3655,3655,137
20231115,091900,182749045,3650,3650,3650,3650,234
20231115,091800,181894945,3665,3660,3665,3650,2466
20231115,091700,172865165,3650,3655,3655,3650,302
20231115,091600,171761365,3650,3660,3665,3650,1990
20231115,091500,164484925,3660,3650,3660,3650,1433
20231115,091400,159248825,3650,3650,3650,3650,1011
20231115,091300,155558675,3645,3645,3645,3640,8334
20231115,091200,125207965,3645,3650,3650,3645,65
20231115,091100,124970765,3650,3650,3665,3650,5787
20231115,091000,103818100,3650,3645,3650,3640,494
20231115,090900,102017705,3645,3645,3650,3645,2888
20231115,090800,91490445,3650,3650,3655,3650,297
20231115,090700,90406385,3650,3650,3650,3650,288
20231115,090600,89355185,3655,3650,3655,3645,472
20231115,090500,87634575,3655,3650,3655,3650,6360
20231115,090400,64420570,3650,3660,3660,3650,7287
20231115,090300,37792565,3660,3655,3660,3655,733
20231115,090200,35110450,3660,3655,3660,3655,840
20231115,090100,32036595,3660,3660,3660,3655,616
20231115,090000,29782535,3670,3655,3670,3655,8138