KissMeData/036630/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191900,288545064,659,659,659,659,1822
20231115,191800,288545064,659,659,659,659,0
20231115,191700,288545064,659,659,659,659,0
20231115,191600,288545064,659,659,659,659,0
20231115,191500,288545064,659,659,659,659,0
20231115,191400,288545064,659,659,659,659,0
20231115,191300,288545064,659,659,659,659,0
20231115,191200,288545064,659,659,659,659,0
20231115,191100,288545064,659,659,659,659,0
20231115,191000,288545064,659,659,659,659,0
20231115,190900,288545064,659,659,659,659,0
20231115,190800,288545064,659,659,659,659,0
20231115,190700,288545064,659,659,659,659,0
20231115,190600,288545064,659,659,659,659,0
20231115,190500,288545064,659,659,659,659,0
20231115,190400,288545064,659,659,659,659,0
20231115,190300,288545064,659,659,659,659,0
20231115,190200,288545064,659,659,659,659,0
20231115,190100,288545064,659,659,659,659,0
20231115,190000,288545064,659,659,659,659,0
20231115,185900,288545064,659,659,659,659,0
20231115,185800,288545064,659,659,659,659,0
20231115,185700,288545064,659,659,659,659,0
20231115,185600,288545064,659,659,659,659,0
20231115,185500,288545064,659,659,659,659,0
20231115,185400,288545064,659,659,659,659,0
20231115,185300,288545064,659,659,659,659,0
20231115,185200,288545064,659,659,659,659,0
20231115,185100,288545064,659,659,659,659,0
20231115,185000,288545064,659,659,659,659,0
20231115,184900,288545064,659,659,659,659,1822
20231115,184800,288545064,659,659,659,659,0
20231115,184700,288545064,659,659,659,659,0
20231115,184600,288545064,659,659,659,659,0
20231115,184500,288545064,659,659,659,659,0
20231115,184400,288545064,659,659,659,659,0
20231115,184300,288545064,659,659,659,659,0
20231115,184200,288545064,659,659,659,659,0
20231115,184100,288545064,659,659,659,659,0
20231115,184000,288545064,659,659,659,659,0
20231115,183900,288545064,659,659,659,659,0
20231115,183800,288545064,659,659,659,659,0
20231115,183700,288545064,659,659,659,659,0
20231115,183600,288545064,659,659,659,659,0
20231115,183500,288545064,659,659,659,659,0
20231115,183400,288545064,659,659,659,659,0
20231115,183300,288545064,659,659,659,659,0
20231115,183200,288545064,659,659,659,659,0
20231115,183100,288545064,659,659,659,659,0
20231115,183000,288545064,659,659,659,659,0
20231115,182900,288545064,659,659,659,659,0
20231115,182800,288545064,659,659,659,659,0
20231115,182700,288545064,659,659,659,659,0
20231115,182600,288545064,659,659,659,659,0
20231115,182500,288545064,659,659,659,659,0
20231115,182400,288545064,659,659,659,659,0
20231115,182300,288545064,659,659,659,659,0
20231115,182200,288545064,659,659,659,659,0
20231115,182100,288545064,659,659,659,659,0
20231115,182000,288545064,659,659,659,659,0
20231115,181900,288545064,659,659,659,659,1822
20231115,181800,288545064,659,659,659,659,0
20231115,181700,288545064,659,659,659,659,0
20231115,181600,288545064,659,659,659,659,0
20231115,181500,288545064,659,659,659,659,0
20231115,181400,288545064,659,659,659,659,0
20231115,181300,288545064,659,659,659,659,0
20231115,181200,288545064,659,659,659,659,0
20231115,181100,288545064,659,659,659,659,0
20231115,181000,288545064,659,659,659,659,0
20231115,180900,288545064,659,659,659,659,0
20231115,180800,288545064,659,659,659,659,0
20231115,180700,288545064,659,659,659,659,0
20231115,180600,288545064,659,659,659,659,0
20231115,180500,288545064,659,659,659,659,0
20231115,180400,288545064,659,659,659,659,0
20231115,180300,288545064,659,659,659,659,0
20231115,180200,288545064,659,659,659,659,0
20231115,180100,288545064,659,659,659,659,0
20231115,180000,288545064,659,659,659,659,0
20231115,175900,288545064,659,659,659,659,0
20231115,175800,288545064,659,659,659,659,0
20231115,175700,288545064,659,659,659,659,0
20231115,175600,288545064,659,659,659,659,0
20231115,175500,288545064,659,659,659,659,0
20231115,175400,288545064,659,659,659,659,0
20231115,175300,288545064,659,659,659,659,0
20231115,175200,288545064,659,659,659,659,0
20231115,175100,288545064,659,659,659,659,0
20231115,175000,288545064,659,659,659,659,0
20231115,174900,288545064,659,659,659,659,1822
20231115,174800,288545064,659,659,659,659,0
20231115,174700,288545064,659,659,659,659,0
20231115,174600,288545064,659,659,659,659,0
20231115,174500,288545064,659,659,659,659,0
20231115,174400,288545064,659,659,659,659,0
20231115,174300,288545064,659,659,659,659,0
20231115,174200,288545064,659,659,659,659,0
20231115,174100,288545064,659,659,659,659,0
20231115,174000,288545064,659,659,659,659,0
20231115,173900,288545064,659,659,659,659,0
20231115,173800,288545064,659,659,659,659,0
20231115,173700,288545064,659,659,659,659,0
20231115,173600,288545064,659,659,659,659,0
20231115,173500,288545064,659,659,659,659,0
20231115,173400,288545064,659,659,659,659,0
20231115,173300,288545064,659,659,659,659,0
20231115,173200,288545064,659,659,659,659,0
20231115,173100,288545064,659,659,659,659,0
20231115,173000,288545064,659,659,659,659,0
20231115,172900,288545064,659,659,659,659,0
20231115,172800,288545064,659,659,659,659,0
20231115,172700,288545064,659,659,659,659,0
20231115,172600,288545064,659,659,659,659,0
20231115,172500,288545064,659,659,659,659,0
20231115,172400,288545064,659,659,659,659,0
20231115,172300,288545064,659,659,659,659,0
20231115,172200,288545064,659,659,659,659,0
20231115,172100,288545064,659,659,659,659,0
20231115,172000,288545064,659,659,659,659,0
20231115,171900,288545064,659,659,659,659,1822
20231115,171800,288545064,659,659,659,659,0
20231115,171700,288545064,659,659,659,659,0
20231115,171600,288545064,659,659,659,659,0
20231115,171500,288545064,659,659,659,659,0
20231115,171400,288545064,659,659,659,659,0
20231115,171300,288545064,659,659,659,659,0
20231115,171200,288545064,659,659,659,659,0
20231115,171100,288545064,659,659,659,659,0
20231115,171000,288545064,659,659,659,659,0
20231115,170900,288545064,659,659,659,659,0
20231115,170800,288545064,659,659,659,659,0
20231115,170700,288545064,659,659,659,659,0
20231115,170600,288545064,659,659,659,659,0
20231115,170500,288545064,659,659,659,659,0
20231115,170400,288545064,659,659,659,659,0
20231115,170300,288545064,659,659,659,659,0
20231115,170200,288545064,659,659,659,659,0
20231115,170100,288545064,659,659,659,659,0
20231115,170000,288545064,659,659,659,659,0
20231115,165900,288545064,659,659,659,659,0
20231115,165800,288545064,659,659,659,659,0
20231115,165700,288545064,659,659,659,659,0
20231115,165600,288545064,659,659,659,659,0
20231115,165500,288545064,659,659,659,659,0
20231115,165400,288545064,659,659,659,659,0
20231115,165300,288545064,659,659,659,659,0
20231115,165200,288545064,659,659,659,659,0
20231115,165100,288545064,659,659,659,659,0
20231115,165000,288545064,659,659,659,659,0
20231115,164900,288545064,659,659,659,659,1822
20231115,164800,288545064,659,659,659,659,0
20231115,164700,288545064,659,659,659,659,0
20231115,164600,288545064,659,659,659,659,0
20231115,164500,288545064,659,659,659,659,0
20231115,164400,288545064,659,659,659,659,0
20231115,164300,288545064,659,659,659,659,0
20231115,164200,288545064,659,659,659,659,0
20231115,164100,288545064,659,659,659,659,0
20231115,164000,288545064,659,659,659,659,0
20231115,163900,288545064,659,659,659,659,0
20231115,163800,288545064,659,659,659,659,0
20231115,163700,288545064,659,659,659,659,0
20231115,163600,288545064,659,659,659,659,0
20231115,163500,288545064,659,659,659,659,0
20231115,163400,288545064,659,659,659,659,0
20231115,163300,288545064,659,659,659,659,0
20231115,163200,288545064,659,659,659,659,0
20231115,163100,288545064,659,659,659,659,0
20231115,163000,288545064,659,659,659,659,0
20231115,162900,288545064,659,659,659,659,0
20231115,162800,288545064,659,659,659,659,0
20231115,162700,288545064,659,659,659,659,0
20231115,162600,288545064,659,659,659,659,0
20231115,162500,288545064,659,659,659,659,0
20231115,162400,288545064,659,659,659,659,0
20231115,162300,288545064,659,659,659,659,0
20231115,162200,288545064,659,659,659,659,0
20231115,162100,288545064,659,659,659,659,0
20231115,162000,288545064,659,659,659,659,0
20231115,161900,288545064,659,659,659,659,1822
20231115,161800,288545064,659,659,659,659,0
20231115,161700,288545064,659,659,659,659,0
20231115,161600,288545064,659,659,659,659,0
20231115,161500,288545064,659,659,659,659,0
20231115,161400,288545064,659,659,659,659,0
20231115,161300,288545064,659,659,659,659,0
20231115,161200,288545064,659,659,659,659,0
20231115,161100,288545064,659,659,659,659,0
20231115,161000,288545064,659,659,659,659,0
20231115,160900,288545064,659,659,659,659,0
20231115,160800,288545064,659,659,659,659,0
20231115,160700,288545064,659,659,659,659,0
20231115,160600,288545064,659,659,659,659,0
20231115,160500,288545064,659,659,659,659,0
20231115,160400,288545064,659,659,659,659,0
20231115,160300,288545064,659,659,659,659,0
20231115,160200,288545064,659,659,659,659,0
20231115,160100,288545064,659,659,659,659,0
20231115,160000,288545064,659,659,659,659,0
20231115,155900,288545064,659,659,659,659,0
20231115,155800,288545064,659,659,659,659,0
20231115,155700,288545064,659,659,659,659,0
20231115,155600,288545064,659,659,659,659,0
20231115,155500,288545064,659,659,659,659,0
20231115,155400,288545064,659,659,659,659,0
20231115,155300,288545064,659,659,659,659,0
20231115,155200,288545064,659,659,659,659,0
20231115,155100,288545064,659,659,659,659,0
20231115,155000,288545064,659,659,659,659,0
20231115,154900,288545064,659,659,659,659,1822
20231115,154800,288545064,659,659,659,659,0
20231115,154700,288545064,659,659,659,659,0
20231115,154600,288545064,659,659,659,659,0
20231115,154500,288545064,659,659,659,659,0
20231115,154400,288545064,659,659,659,659,0
20231115,154300,288545064,659,659,659,659,0
20231115,154200,288545064,659,659,659,659,0
20231115,154100,288545064,659,659,659,659,0
20231115,154000,288545064,659,659,659,659,0
20231115,153900,288545064,659,659,659,659,0
20231115,153800,288545064,659,659,659,659,0
20231115,153700,288545064,659,659,659,659,0
20231115,153600,288545064,659,659,659,659,0
20231115,153500,288545064,659,659,659,659,0
20231115,153400,288545064,659,659,659,659,0
20231115,153300,288545064,659,659,659,659,0
20231115,153200,288545064,659,659,659,659,0
20231115,153100,288545064,659,659,659,659,0
20231115,153000,288545064,659,659,659,659,1822
20231115,152900,287344366,657,657,657,657,0
20231115,152800,287344366,657,657,657,657,0
20231115,152700,287344366,657,657,657,657,0
20231115,152600,287344366,657,657,657,657,0
20231115,152500,287344366,657,657,657,657,0
20231115,152400,287344366,657,657,657,657,0
20231115,152300,287344366,657,657,657,657,0
20231115,152200,287344366,657,657,657,657,0
20231115,152100,287344366,657,657,657,657,0
20231115,152000,287344366,657,657,657,657,0
20231115,151900,287344366,657,656,657,654,383
20231115,151800,287093288,657,657,657,657,0
20231115,151700,287093288,657,656,657,656,151
20231115,151600,286994231,657,657,657,657,0
20231115,151500,286994231,657,657,657,657,0
20231115,151400,286994231,657,657,657,657,0
20231115,151300,286994231,657,657,657,657,0
20231115,151200,286994231,657,657,657,657,2
20231115,151100,286992917,657,656,657,656,201
20231115,151000,286860861,657,657,657,657,77
20231115,150900,286810272,657,656,657,656,1448
20231115,150800,285860373,656,656,656,656,0
20231115,150700,285860373,656,653,656,653,2173
20231115,150600,284441401,653,656,656,653,1578
20231115,150500,283407733,653,655,655,653,181
20231115,150400,283289531,657,657,657,657,0
20231115,150300,283289531,657,657,657,657,0
20231115,150200,283289531,657,658,658,656,4
20231115,150100,283286903,659,659,659,659,0
20231115,150000,283286903,659,654,659,654,1263
20231115,145900,282460892,660,660,660,660,0
20231115,145800,282460892,660,657,660,654,6557
20231115,145700,278160483,657,657,657,657,76
20231115,145600,278110551,661,661,661,661,402
20231115,145500,277844829,662,662,662,662,0
20231115,145400,277844829,662,662,662,662,1796
20231115,145300,276655877,662,661,662,660,6554
20231115,145200,272323683,656,662,662,656,31692
20231115,145100,251502911,662,659,662,659,4773
20231115,145000,248349111,660,659,660,659,4073
20231115,144900,245665003,659,659,659,659,0
20231115,144800,245665003,659,659,659,659,0
20231115,144700,245665003,659,659,659,659,30
20231115,144600,245645233,659,659,659,659,0
20231115,144500,245645233,659,659,659,659,0
20231115,144400,245645233,659,659,659,659,0
20231115,144300,245645233,659,659,659,659,1201
20231115,144200,244853774,659,659,659,659,4
20231115,144100,244851138,659,659,659,659,0
20231115,144000,244851138,659,659,659,655,3
20231115,143900,244849165,659,659,659,659,0
20231115,143800,244849165,659,659,659,659,0
20231115,143700,244849165,659,659,659,654,354
20231115,143600,244615884,659,657,659,657,1980
20231115,143500,243312836,657,657,657,657,1
20231115,143400,243312179,656,656,656,654,5839
20231115,143300,239484904,657,657,657,655,521
20231115,143200,239143607,657,657,657,657,1
20231115,143100,239142950,655,657,657,655,1008
20231115,143000,238482694,657,657,657,655,1503
20231115,142900,237498225,657,654,657,654,7522
20231115,142800,232562547,656,656,656,654,2003
20231115,142700,231252581,655,656,656,655,3000
20231115,142600,229287006,659,659,659,659,0
20231115,142500,229287006,659,659,659,659,0
20231115,142400,229287006,659,656,659,656,1215
20231115,142300,228489959,656,659,659,656,13
20231115,142200,228481425,657,656,657,656,3530
20231115,142100,226165737,662,658,663,656,27541
20231115,142000,207998014,658,658,658,655,3
20231115,141900,207996043,658,656,658,656,853
20231115,141800,207436473,659,659,659,659,0
20231115,141700,207436473,659,657,659,657,4493
20231115,141600,204481338,656,657,657,656,731
20231115,141500,204001076,657,658,658,657,2
20231115,141400,203999761,657,656,657,656,3693
20231115,141300,201576360,655,655,655,655,0
20231115,141200,201576360,655,654,655,654,1365
20231115,141100,200682767,655,655,655,655,10
20231115,141000,200676217,655,652,655,652,4106
20231115,140900,197993589,653,654,654,653,943
20231115,140800,197377710,654,654,654,654,195
20231115,140700,197250180,654,654,654,654,609
20231115,140600,196851894,654,654,654,654,20
20231115,140500,196838814,654,654,654,654,1
20231115,140400,196838160,652,652,652,652,0
20231115,140300,196838160,652,652,652,652,40
20231115,140200,196812080,652,652,652,652,4
20231115,140100,196809472,652,652,652,652,700
20231115,140000,196353072,652,652,652,652,1067
20231115,135900,195657388,653,653,653,653,9069
20231115,135800,189735331,654,654,654,654,20
20231115,135700,189722251,654,654,654,654,224
20231115,135600,189575755,656,656,656,656,100
20231115,135500,189510155,657,657,657,657,1
20231115,135400,189509498,657,654,657,654,51
20231115,135300,189476141,654,654,654,654,346
20231115,135200,189249857,657,657,657,657,0
20231115,135100,189249857,657,656,657,656,2980
20231115,135000,187293610,656,656,656,656,346
20231115,134900,187066634,656,656,656,656,13
20231115,134800,187058106,656,656,656,656,7
20231115,134700,187053514,656,655,656,655,5608
20231115,134600,183378274,655,655,655,655,1
20231115,134500,183377619,654,655,655,654,6
20231115,134400,183373694,654,653,654,653,1522
20231115,134300,182379239,653,653,653,653,2244
20231115,134200,180913907,653,653,653,653,1000
20231115,134100,180260907,652,652,652,652,0
20231115,134000,180260907,652,652,652,652,0
20231115,133900,180260907,652,652,652,652,2000
20231115,133800,178956907,653,653,653,653,0
20231115,133700,178956907,653,653,653,653,0
20231115,133600,178956907,653,652,653,652,996
20231115,133500,178307514,652,652,652,652,0
20231115,133400,178307514,652,652,652,652,0
20231115,133300,178307514,652,652,652,652,0
20231115,133200,178307514,652,652,652,652,0
20231115,133100,178307514,652,652,652,652,286
20231115,133000,178121042,653,653,653,653,0
20231115,132900,178121042,653,653,653,653,17
20231115,132800,178109941,652,652,652,652,0
20231115,132700,178109941,652,652,652,652,0
20231115,132600,178109941,652,652,652,652,0
20231115,132500,178109941,652,652,652,652,0
20231115,132400,178109941,652,653,653,652,63
20231115,132300,178068834,653,653,653,653,0
20231115,132200,178068834,653,653,653,653,0
20231115,132100,178068834,653,653,653,653,0
20231115,132000,178068834,653,653,653,653,2218
20231115,131900,176620480,654,654,654,654,0
20231115,131800,176620480,654,654,654,654,0
20231115,131700,176620480,654,654,654,654,0
20231115,131600,176620480,654,654,654,654,0
20231115,131500,176620480,654,654,654,654,0
20231115,131400,176620480,654,654,654,654,0
20231115,131300,176620480,654,652,654,652,735
20231115,131200,176141250,654,654,654,654,0
20231115,131100,176141250,654,653,654,653,17
20231115,131000,176130147,653,653,653,653,0
20231115,130900,176130147,653,653,653,653,0
20231115,130800,176130147,653,653,653,653,0
20231115,130700,176130147,653,653,653,653,15
20231115,130600,176120352,653,653,653,653,0
20231115,130500,176120352,653,653,653,653,20
20231115,130400,176107292,653,653,653,653,0
20231115,130300,176107292,653,653,653,653,0
20231115,130200,176107292,653,653,653,653,0
20231115,130100,176107292,653,653,653,653,0
20231115,130000,176107292,653,653,653,653,1544
20231115,125900,175099060,654,654,654,654,0
20231115,125800,175099060,654,654,654,654,0
20231115,125700,175099060,654,654,654,654,0
20231115,125600,175099060,654,654,654,654,0
20231115,125500,175099060,654,654,654,654,1
20231115,125400,175098406,652,653,653,652,7920
20231115,125300,169927808,653,653,653,653,0
20231115,125200,169927808,653,653,653,653,0
20231115,125100,169927808,653,653,653,653,0
20231115,125000,169927808,653,653,653,653,1
20231115,124900,169927155,652,652,652,652,809
20231115,124800,169399687,653,653,653,653,0
20231115,124700,169399687,653,653,653,653,0
20231115,124600,169399687,653,652,653,652,525
20231115,124500,169056886,653,653,653,653,0
20231115,124400,169056886,653,653,653,653,0
20231115,124300,169056886,653,653,653,653,0
20231115,124200,169056886,653,653,653,653,0
20231115,124100,169056886,653,653,653,653,0
20231115,124000,169056886,653,651,653,651,43
20231115,123900,169028891,653,653,653,653,1
20231115,123800,169028238,651,651,651,651,400
20231115,123700,168767838,653,652,653,651,2121
20231115,123600,167387023,653,653,653,653,0
20231115,123500,167387023,653,653,653,653,0
20231115,123400,167387023,653,653,653,653,0
20231115,123300,167387023,653,653,653,653,1
20231115,123200,167386370,653,653,653,653,1
20231115,123100,167385717,653,653,653,653,0
20231115,123000,167385717,653,653,653,653,0
20231115,122900,167385717,653,653,653,653,0
20231115,122800,167385717,653,653,653,653,2400
20231115,122700,165818517,653,653,653,653,10
20231115,122600,165811987,651,651,651,651,0
20231115,122500,165811987,651,651,651,651,0
20231115,122400,165811987,651,651,651,651,648
20231115,122300,165390139,653,653,653,653,0
20231115,122200,165390139,653,653,653,653,101
20231115,122100,165324186,653,651,653,651,51
20231115,122000,165290983,651,651,651,651,0
20231115,121900,165290983,651,652,652,651,13950
20231115,121800,156196533,654,653,654,653,1910
20231115,121700,154947403,652,652,652,652,10
20231115,121600,154940883,652,652,652,652,20
20231115,121500,154927843,654,654,654,654,0
20231115,121400,154927843,654,654,654,654,112
20231115,121300,154854595,654,654,654,654,0
20231115,121200,154854595,654,654,654,654,0
20231115,121100,154854595,654,654,654,654,0
20231115,121000,154854595,654,654,654,654,1
20231115,120900,154853941,654,654,654,654,0
20231115,120800,154853941,654,654,654,654,1
20231115,120700,154853287,652,652,652,652,9
20231115,120600,154847419,652,652,652,652,0
20231115,120500,154847419,652,652,652,652,400
20231115,120400,154586619,652,652,652,652,314
20231115,120300,154381891,654,654,654,654,0
20231115,120200,154381891,654,654,654,654,1
20231115,120100,154381237,652,652,652,652,0
20231115,120000,154381237,652,652,652,652,0
20231115,115900,154381237,652,652,652,652,0
20231115,115800,154381237,652,652,652,651,274
20231115,115700,154202591,654,654,654,654,0
20231115,115600,154202591,654,654,654,654,1
20231115,115500,154201937,654,654,654,654,5
20231115,115400,154198667,654,654,654,654,0
20231115,115300,154198667,654,654,654,654,0
20231115,115200,154198667,654,654,654,654,1958
20231115,115100,152918135,654,654,654,654,802
20231115,115000,152393627,654,654,654,654,0
20231115,114900,152393627,654,654,654,654,0
20231115,114800,152393627,654,654,654,654,0
20231115,114700,152393627,654,654,654,654,0
20231115,114600,152393627,654,652,654,652,4386
20231115,114500,149525955,653,653,653,653,0
20231115,114400,149525955,653,653,653,653,0
20231115,114300,149525955,653,653,653,653,0
20231115,114200,149525955,653,653,653,653,0
20231115,114100,149525955,653,653,653,653,0
20231115,114000,149525955,653,653,653,653,0
20231115,113900,149525955,653,653,653,653,1962
20231115,113800,148244769,653,653,653,653,0
20231115,113700,148244769,653,653,653,653,0
20231115,113600,148244769,653,653,653,653,0
20231115,113500,148244769,653,653,653,653,2
20231115,113400,148243463,653,653,653,653,15
20231115,113300,148233668,651,651,651,651,0
20231115,113200,148233668,651,651,651,651,0
20231115,113100,148233668,651,651,651,651,0
20231115,113000,148233668,651,651,651,651,0
20231115,112900,148233668,651,651,651,651,0
20231115,112800,148233668,651,651,651,651,0
20231115,112700,148233668,651,651,651,651,0
20231115,112600,148233668,651,651,651,651,0
20231115,112500,148233668,651,651,651,651,1000
20231115,112400,147582668,651,651,651,651,0
20231115,112300,147582668,651,651,651,651,0
20231115,112200,147582668,651,651,651,651,20
20231115,112100,147569648,651,651,651,651,82
20231115,112000,147516266,653,653,653,653,0
20231115,111900,147516266,653,653,653,653,0
20231115,111800,147516266,653,653,653,653,2
20231115,111700,147514960,651,651,651,651,0
20231115,111600,147514960,651,651,651,651,107
20231115,111500,147445303,651,651,651,651,0
20231115,111400,147445303,651,651,651,651,592
20231115,111300,147059911,651,653,653,651,5
20231115,111200,147056652,651,652,652,651,1000
20231115,111100,146405040,653,653,653,653,0
20231115,111000,146405040,653,653,653,653,0
20231115,110900,146405040,653,653,653,653,0
20231115,110800,146405040,653,653,653,653,0
20231115,110700,146405040,653,653,653,653,0
20231115,110600,146405040,653,653,653,653,0
20231115,110500,146405040,653,653,653,653,2
20231115,110400,146403734,651,651,651,651,242
20231115,110300,146246192,653,653,653,653,4
20231115,110200,146243580,651,653,653,651,885
20231115,110100,145667343,651,651,651,651,50
20231115,110000,145634793,653,653,653,653,70
20231115,105900,145589083,653,653,653,653,0
20231115,105800,145589083,653,653,653,653,0
20231115,105700,145589083,653,653,653,653,0
20231115,105600,145589083,653,653,653,653,0
20231115,105500,145589083,653,653,653,653,20
20231115,105400,145576023,651,651,651,651,1105
20231115,105300,144856668,652,651,652,651,700
20231115,105200,144400768,652,652,652,651,652
20231115,105100,143976214,652,652,652,652,0
20231115,105000,143976214,652,652,652,652,0
20231115,104900,143976214,652,652,652,652,1
20231115,104800,143975562,651,651,651,651,11617
20231115,104700,136412895,652,652,652,652,206
20231115,104600,136278583,651,652,652,651,412
20231115,104500,136010070,652,652,652,652,5
20231115,104400,136006810,652,652,652,652,0
20231115,104300,136006810,652,652,652,652,200
20231115,104200,135876410,652,652,652,652,0
20231115,104100,135876410,652,652,652,652,0
20231115,104000,135876410,652,652,652,652,0
20231115,103900,135876410,652,652,652,652,0
20231115,103800,135876410,652,652,652,652,0
20231115,103700,135876410,652,651,652,651,15
20231115,103600,135866631,651,652,652,651,919
20231115,103500,135268347,653,653,653,653,0
20231115,103400,135268347,653,654,654,653,66
20231115,103300,135225199,654,654,654,654,1
20231115,103200,135224545,651,654,654,651,1996
20231115,103100,133923481,654,654,654,654,0
20231115,103000,133923481,654,654,654,654,1
20231115,102900,133922827,652,654,654,652,524
20231115,102800,133581177,653,653,653,653,0
20231115,102700,133581177,653,653,653,653,0
20231115,102600,133581177,653,653,653,653,0
20231115,102500,133581177,653,653,653,653,96
20231115,102400,133518489,653,653,653,653,48
20231115,102300,133487145,653,653,653,653,102
20231115,102200,133420539,652,652,652,652,1
20231115,102100,133419887,651,652,652,651,3585
20231115,102000,131086049,651,651,651,651,0
20231115,101900,131086049,651,651,651,651,27
20231115,101800,131068472,651,651,651,651,0
20231115,101700,131068472,651,651,651,651,500
20231115,101600,130742972,651,652,654,651,3069
20231115,101500,128745016,654,654,654,654,0
20231115,101400,128745016,654,654,654,654,0
20231115,101300,128745016,654,653,654,652,1025
20231115,101200,128076652,651,651,651,651,0
20231115,101100,128076652,651,651,651,651,0
20231115,101000,128076652,651,651,651,651,0
20231115,100900,128076652,651,651,651,651,0
20231115,100800,128076652,651,651,651,651,0
20231115,100700,128076652,651,651,651,651,0
20231115,100600,128076652,651,654,654,651,3862
20231115,100500,125559940,653,653,653,653,9
20231115,100400,125554063,654,654,654,654,0
20231115,100300,125554063,654,654,654,654,3
20231115,100200,125552101,654,654,654,654,0
20231115,100100,125552101,654,654,654,654,7
20231115,100000,125547523,654,654,654,654,0
20231115,095900,125547523,654,654,654,654,2
20231115,095800,125546215,655,655,655,655,0
20231115,095700,125546215,655,655,655,655,0
20231115,095600,125546215,655,654,655,654,1000
20231115,095500,124891669,654,654,654,654,56
20231115,095400,124855045,651,651,651,651,0
20231115,095300,124855045,651,651,651,651,0
20231115,095200,124855045,651,651,651,651,0
20231115,095100,124855045,651,655,655,651,556
20231115,095000,124491249,655,655,655,655,5
20231115,094900,124487974,655,651,655,651,7501
20231115,094800,119601819,651,651,651,651,126
20231115,094700,119519793,651,651,651,651,2
20231115,094600,119518491,651,653,653,651,36
20231115,094500,119495053,654,654,654,654,0
20231115,094400,119495053,654,654,654,654,2000
20231115,094300,118187053,654,654,654,654,0
20231115,094200,118187053,654,654,654,654,1
20231115,094100,118186399,651,651,651,651,2764
20231115,094000,116387035,651,653,654,651,31308
20231115,093900,95990265,653,653,653,653,512
20231115,093800,95655929,653,653,653,653,13
20231115,093700,95647440,651,652,652,651,301
20231115,093600,95451376,654,654,654,654,0
20231115,093500,95451376,654,652,654,651,903
20231115,093400,94863506,652,652,652,652,113
20231115,093300,94789830,654,654,654,654,7
20231115,093200,94785252,653,653,653,653,4359
20231115,093100,91938825,653,652,653,651,7994
20231115,093000,86734125,652,652,652,652,1201
20231115,092900,85951073,653,653,653,653,0
20231115,092800,85951073,653,651,653,651,2
20231115,092700,85949769,652,652,652,652,0
20231115,092600,85949769,652,653,653,651,50422
20231115,092500,53121286,653,653,653,653,1
20231115,092400,53120633,653,652,653,652,303
20231115,092300,52922777,654,654,654,654,0
20231115,092200,52922777,654,654,654,654,0
20231115,092100,52922777,654,654,654,654,1
20231115,092000,52922123,652,654,654,652,501
20231115,091900,52595469,652,652,652,652,500
20231115,091800,52269469,654,653,654,652,383
20231115,091700,52019029,654,654,654,654,0
20231115,091600,52019029,654,655,655,654,1000
20231115,091500,51364929,653,654,654,653,7198
20231115,091400,46663635,655,656,656,655,402
20231115,091300,46400025,656,654,656,654,2299
20231115,091200,44894477,655,655,655,655,1500
20231115,091100,43911977,655,655,655,652,2880
20231115,091000,42026974,655,654,655,654,2630
20231115,090900,40304333,654,654,654,654,7
20231115,090800,40299755,653,652,653,651,1001
20231115,090700,39648101,652,652,655,651,6918
20231115,090600,35140985,651,652,652,651,3028
20231115,090500,33168552,651,654,654,651,22741
20231115,090400,18343066,655,655,655,655,5
20231115,090300,18339791,654,654,655,654,7251
20231115,090200,13590496,654,651,654,645,8601
20231115,090100,8001833,651,649,651,648,1167
20231115,090000,7244466,649,653,653,649,11100