KissMeData/054220/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,193400,65460187,519,519,519,519,7111
20231115,193300,65460187,519,519,519,519,0
20231115,193200,65460187,519,519,519,519,0
20231115,193100,65460187,519,519,519,519,0
20231115,193000,65460187,519,519,519,519,0
20231115,192900,65460187,519,519,519,519,0
20231115,192800,65460187,519,519,519,519,0
20231115,192700,65460187,519,519,519,519,0
20231115,192600,65460187,519,519,519,519,0
20231115,192500,65460187,519,519,519,519,0
20231115,192400,65460187,519,519,519,519,0
20231115,192300,65460187,519,519,519,519,0
20231115,192200,65460187,519,519,519,519,0
20231115,192100,65460187,519,519,519,519,0
20231115,192000,65460187,519,519,519,519,0
20231115,191900,65460187,519,519,519,519,0
20231115,191800,65460187,519,519,519,519,0
20231115,191700,65460187,519,519,519,519,0
20231115,191600,65460187,519,519,519,519,0
20231115,191500,65460187,519,519,519,519,0
20231115,191400,65460187,519,519,519,519,0
20231115,191300,65460187,519,519,519,519,0
20231115,191200,65460187,519,519,519,519,0
20231115,191100,65460187,519,519,519,519,0
20231115,191000,65460187,519,519,519,519,0
20231115,190900,65460187,519,519,519,519,0
20231115,190800,65460187,519,519,519,519,0
20231115,190700,65460187,519,519,519,519,0
20231115,190600,65460187,519,519,519,519,0
20231115,190500,65460187,519,519,519,519,0
20231115,190400,65460187,519,519,519,519,7111
20231115,190300,65460187,519,519,519,519,0
20231115,190200,65460187,519,519,519,519,0
20231115,190100,65460187,519,519,519,519,0
20231115,190000,65460187,519,519,519,519,0
20231115,185900,65460187,519,519,519,519,0
20231115,185800,65460187,519,519,519,519,0
20231115,185700,65460187,519,519,519,519,0
20231115,185600,65460187,519,519,519,519,0
20231115,185500,65460187,519,519,519,519,0
20231115,185400,65460187,519,519,519,519,0
20231115,185300,65460187,519,519,519,519,0
20231115,185200,65460187,519,519,519,519,0
20231115,185100,65460187,519,519,519,519,0
20231115,185000,65460187,519,519,519,519,0
20231115,184900,65460187,519,519,519,519,0
20231115,184800,65460187,519,519,519,519,0
20231115,184700,65460187,519,519,519,519,0
20231115,184600,65460187,519,519,519,519,0
20231115,184500,65460187,519,519,519,519,0
20231115,184400,65460187,519,519,519,519,0
20231115,184300,65460187,519,519,519,519,0
20231115,184200,65460187,519,519,519,519,0
20231115,184100,65460187,519,519,519,519,0
20231115,184000,65460187,519,519,519,519,0
20231115,183900,65460187,519,519,519,519,0
20231115,183800,65460187,519,519,519,519,0
20231115,183700,65460187,519,519,519,519,0
20231115,183600,65460187,519,519,519,519,0
20231115,183500,65460187,519,519,519,519,0
20231115,183400,65460187,519,519,519,519,7111
20231115,183300,65460187,519,519,519,519,0
20231115,183200,65460187,519,519,519,519,0
20231115,183100,65460187,519,519,519,519,0
20231115,183000,65460187,519,519,519,519,0
20231115,182900,65460187,519,519,519,519,0
20231115,182800,65460187,519,519,519,519,0
20231115,182700,65460187,519,519,519,519,0
20231115,182600,65460187,519,519,519,519,0
20231115,182500,65460187,519,519,519,519,0
20231115,182400,65460187,519,519,519,519,0
20231115,182300,65460187,519,519,519,519,0
20231115,182200,65460187,519,519,519,519,0
20231115,182100,65460187,519,519,519,519,0
20231115,182000,65460187,519,519,519,519,0
20231115,181900,65460187,519,519,519,519,0
20231115,181800,65460187,519,519,519,519,0
20231115,181700,65460187,519,519,519,519,0
20231115,181600,65460187,519,519,519,519,0
20231115,181500,65460187,519,519,519,519,0
20231115,181400,65460187,519,519,519,519,0
20231115,181300,65460187,519,519,519,519,0
20231115,181200,65460187,519,519,519,519,0
20231115,181100,65460187,519,519,519,519,0
20231115,181000,65460187,519,519,519,519,0
20231115,180900,65460187,519,519,519,519,0
20231115,180800,65460187,519,519,519,519,0
20231115,180700,65460187,519,519,519,519,0
20231115,180600,65460187,519,519,519,519,0
20231115,180500,65460187,519,519,519,519,0
20231115,180400,65460187,519,519,519,519,7111
20231115,180300,65460187,519,519,519,519,0
20231115,180200,65460187,519,519,519,519,0
20231115,180100,65460187,519,519,519,519,0
20231115,180000,65460187,519,519,519,519,0
20231115,175900,65460187,519,519,519,519,0
20231115,175800,65460187,519,519,519,519,0
20231115,175700,65460187,519,519,519,519,0
20231115,175600,65460187,519,519,519,519,0
20231115,175500,65460187,519,519,519,519,0
20231115,175400,65460187,519,519,519,519,0
20231115,175300,65460187,519,519,519,519,0
20231115,175200,65460187,519,519,519,519,0
20231115,175100,65460187,519,519,519,519,0
20231115,175000,65460187,519,519,519,519,0
20231115,174900,65460187,519,519,519,519,0
20231115,174800,65460187,519,519,519,519,0
20231115,174700,65460187,519,519,519,519,0
20231115,174600,65460187,519,519,519,519,0
20231115,174500,65460187,519,519,519,519,0
20231115,174400,65460187,519,519,519,519,0
20231115,174300,65460187,519,519,519,519,0
20231115,174200,65460187,519,519,519,519,0
20231115,174100,65460187,519,519,519,519,0
20231115,174000,65460187,519,519,519,519,0
20231115,173900,65460187,519,519,519,519,0
20231115,173800,65460187,519,519,519,519,0
20231115,173700,65460187,519,519,519,519,0
20231115,173600,65460187,519,519,519,519,0
20231115,173500,65460187,519,519,519,519,0
20231115,173400,65460187,519,519,519,519,7111
20231115,173300,65460187,519,519,519,519,0
20231115,173200,65460187,519,519,519,519,0
20231115,173100,65460187,519,519,519,519,0
20231115,173000,65460187,519,519,519,519,0
20231115,172900,65460187,519,519,519,519,0
20231115,172800,65460187,519,519,519,519,0
20231115,172700,65460187,519,519,519,519,0
20231115,172600,65460187,519,519,519,519,0
20231115,172500,65460187,519,519,519,519,0
20231115,172400,65460187,519,519,519,519,0
20231115,172300,65460187,519,519,519,519,0
20231115,172200,65460187,519,519,519,519,0
20231115,172100,65460187,519,519,519,519,0
20231115,172000,65460187,519,519,519,519,0
20231115,171900,65460187,519,519,519,519,0
20231115,171800,65460187,519,519,519,519,0
20231115,171700,65460187,519,519,519,519,0
20231115,171600,65460187,519,519,519,519,0
20231115,171500,65460187,519,519,519,519,0
20231115,171400,65460187,519,519,519,519,0
20231115,171300,65460187,519,519,519,519,0
20231115,171200,65460187,519,519,519,519,0
20231115,171100,65460187,519,519,519,519,0
20231115,171000,65460187,519,519,519,519,0
20231115,170900,65460187,519,519,519,519,0
20231115,170800,65460187,519,519,519,519,0
20231115,170700,65460187,519,519,519,519,0
20231115,170600,65460187,519,519,519,519,0
20231115,170500,65460187,519,519,519,519,0
20231115,170400,65460187,519,519,519,519,7111
20231115,170300,65460187,519,519,519,519,0
20231115,170200,65460187,519,519,519,519,0
20231115,170100,65460187,519,519,519,519,0
20231115,170000,65460187,519,519,519,519,0
20231115,165900,65460187,519,519,519,519,0
20231115,165800,65460187,519,519,519,519,0
20231115,165700,65460187,519,519,519,519,0
20231115,165600,65460187,519,519,519,519,0
20231115,165500,65460187,519,519,519,519,0
20231115,165400,65460187,519,519,519,519,0
20231115,165300,65460187,519,519,519,519,0
20231115,165200,65460187,519,519,519,519,0
20231115,165100,65460187,519,519,519,519,0
20231115,165000,65460187,519,519,519,519,0
20231115,164900,65460187,519,519,519,519,0
20231115,164800,65460187,519,519,519,519,0
20231115,164700,65460187,519,519,519,519,0
20231115,164600,65460187,519,519,519,519,0
20231115,164500,65460187,519,519,519,519,0
20231115,164400,65460187,519,519,519,519,0
20231115,164300,65460187,519,519,519,519,0
20231115,164200,65460187,519,519,519,519,0
20231115,164100,65460187,519,519,519,519,0
20231115,164000,65460187,519,519,519,519,0
20231115,163900,65460187,519,519,519,519,0
20231115,163800,65460187,519,519,519,519,0
20231115,163700,65460187,519,519,519,519,0
20231115,163600,65460187,519,519,519,519,0
20231115,163500,65460187,519,519,519,519,0
20231115,163400,65460187,519,519,519,519,7111
20231115,163300,65460187,519,519,519,519,0
20231115,163200,65460187,519,519,519,519,0
20231115,163100,65460187,519,519,519,519,0
20231115,163000,65460187,519,519,519,519,0
20231115,162900,65460187,519,519,519,519,0
20231115,162800,65460187,519,519,519,519,0
20231115,162700,65460187,519,519,519,519,0
20231115,162600,65460187,519,519,519,519,0
20231115,162500,65460187,519,519,519,519,0
20231115,162400,65460187,519,519,519,519,0
20231115,162300,65460187,519,519,519,519,0
20231115,162200,65460187,519,519,519,519,0
20231115,162100,65460187,519,519,519,519,0
20231115,162000,65460187,519,519,519,519,0
20231115,161900,65460187,519,519,519,519,0
20231115,161800,65460187,519,519,519,519,0
20231115,161700,65460187,519,519,519,519,0
20231115,161600,65460187,519,519,519,519,0
20231115,161500,65460187,519,519,519,519,0
20231115,161400,65460187,519,519,519,519,0
20231115,161300,65460187,519,519,519,519,0
20231115,161200,65460187,519,519,519,519,0
20231115,161100,65460187,519,519,519,519,0
20231115,161000,65460187,519,519,519,519,0
20231115,160900,65460187,519,519,519,519,0
20231115,160800,65460187,519,519,519,519,0
20231115,160700,65460187,519,519,519,519,0
20231115,160600,65460187,519,519,519,519,0
20231115,160500,65460187,519,519,519,519,0
20231115,160400,65460187,519,519,519,519,7111
20231115,160300,65460187,519,519,519,519,0
20231115,160200,65460187,519,519,519,519,0
20231115,160100,65460187,519,519,519,519,0
20231115,160000,65460187,519,519,519,519,0
20231115,155900,65460187,519,519,519,519,0
20231115,155800,65460187,519,519,519,519,0
20231115,155700,65460187,519,519,519,519,0
20231115,155600,65460187,519,519,519,519,0
20231115,155500,65460187,519,519,519,519,0
20231115,155400,65460187,519,519,519,519,0
20231115,155300,65460187,519,519,519,519,0
20231115,155200,65460187,519,519,519,519,0
20231115,155100,65460187,519,519,519,519,0
20231115,155000,65460187,519,519,519,519,0
20231115,154900,65460187,519,519,519,519,0
20231115,154800,65460187,519,519,519,519,0
20231115,154700,65460187,519,519,519,519,0
20231115,154600,65460187,519,519,519,519,0
20231115,154500,65460187,519,519,519,519,0
20231115,154400,65460187,519,519,519,519,0
20231115,154300,65460187,519,519,519,519,0
20231115,154200,65460187,519,519,519,519,0
20231115,154100,65460187,519,519,519,519,0
20231115,154000,65460187,519,519,519,519,0
20231115,153900,65460187,519,519,519,519,0
20231115,153800,65460187,519,519,519,519,0
20231115,153700,65460187,519,519,519,519,0
20231115,153600,65460187,519,519,519,519,0
20231115,153500,65460187,519,519,519,519,0
20231115,153400,65460187,519,519,519,519,7111
20231115,153300,65460187,519,519,519,519,0
20231115,153200,65460187,519,519,519,519,0
20231115,153100,65460187,519,519,519,519,0
20231115,153000,65460187,519,519,519,519,7111
20231115,152900,61769578,520,520,520,520,0
20231115,152800,61769578,520,520,520,520,0
20231115,152700,61769578,520,520,520,520,0
20231115,152600,61769578,520,520,520,520,0
20231115,152500,61769578,520,520,520,520,0
20231115,152400,61769578,520,520,520,520,0
20231115,152300,61769578,520,520,520,520,0
20231115,152200,61769578,520,520,520,520,0
20231115,152100,61769578,520,520,520,520,0
20231115,152000,61769578,520,520,520,520,0
20231115,151900,61769578,520,520,520,520,2703
20231115,151800,60364018,521,517,521,517,10066
20231115,151700,55141469,517,517,517,517,2
20231115,151600,55140435,515,516,516,515,6805
20231115,151500,51635710,517,517,517,517,1
20231115,151400,51635193,516,516,516,516,1
20231115,151300,51634677,516,516,516,516,1
20231115,151200,51634161,517,516,517,516,21
20231115,151100,51623323,515,515,515,515,0
20231115,151000,51623323,515,515,515,515,0
20231115,150900,51623323,515,516,516,515,2370
20231115,150800,50401539,519,519,519,519,2
20231115,150700,50400501,516,516,516,516,0
20231115,150600,50400501,516,516,516,516,0
20231115,150500,50400501,516,516,516,516,0
20231115,150400,50400501,516,516,516,516,559
20231115,150300,50112057,519,519,519,519,0
20231115,150200,50112057,519,519,519,519,0
20231115,150100,50112057,519,519,519,519,0
20231115,150000,50112057,519,519,519,519,0
20231115,145900,50112057,519,519,519,519,0
20231115,145800,50112057,519,519,519,519,0
20231115,145700,50112057,519,519,519,519,0
20231115,145600,50112057,519,519,519,519,0
20231115,145500,50112057,519,519,519,519,0
20231115,145400,50112057,519,519,519,519,1
20231115,145300,50111538,516,516,516,516,2707
20231115,145200,48714726,516,516,516,516,811
20231115,145100,48296250,516,516,516,516,1482
20231115,145000,47531538,516,516,516,516,0
20231115,144900,47531538,516,516,516,516,59
20231115,144800,47501094,516,516,516,516,0
20231115,144700,47501094,516,516,516,516,0
20231115,144600,47501094,516,518,518,516,500
20231115,144500,47243074,518,518,518,518,0
20231115,144400,47243074,518,518,518,518,0
20231115,144300,47243074,518,518,518,518,0
20231115,144200,47243074,518,518,518,518,0
20231115,144100,47243074,518,518,518,518,0
20231115,144000,47243074,518,518,518,518,0
20231115,143900,47243074,518,518,518,518,0
20231115,143800,47243074,518,518,518,518,0
20231115,143700,47243074,518,518,518,518,106
20231115,143600,47188166,518,518,518,518,0
20231115,143500,47188166,518,518,518,518,0
20231115,143400,47188166,518,518,518,518,0
20231115,143300,47188166,518,518,518,518,0
20231115,143200,47188166,518,518,518,518,0
20231115,143100,47188166,518,518,518,518,0
20231115,143000,47188166,518,518,518,518,300
20231115,142900,47032766,518,518,518,518,0
20231115,142800,47032766,518,518,518,518,1
20231115,142700,47032248,516,516,516,516,0
20231115,142600,47032248,516,516,516,516,685
20231115,142500,46678788,516,516,516,516,737
20231115,142400,46298496,516,517,517,516,71
20231115,142300,46261830,518,518,518,518,0
20231115,142200,46261830,518,518,518,518,0
20231115,142100,46261830,518,518,518,518,5
20231115,142000,46259240,518,518,518,518,0
20231115,141900,46259240,518,518,518,518,0
20231115,141800,46259240,518,518,518,518,100
20231115,141700,46207440,518,518,518,518,0
20231115,141600,46207440,518,518,518,518,0
20231115,141500,46207440,518,518,518,518,0
20231115,141400,46207440,518,518,518,518,0
20231115,141300,46207440,518,518,518,518,0
20231115,141200,46207440,518,518,518,518,0
20231115,141100,46207440,518,518,518,518,100
20231115,141000,46155640,518,518,518,518,0
20231115,140900,46155640,518,518,518,518,0
20231115,140800,46155640,518,518,518,518,0
20231115,140700,46155640,518,518,518,518,67
20231115,140600,46120934,518,518,518,518,0
20231115,140500,46120934,518,518,518,518,58
20231115,140400,46090890,516,516,516,516,0
20231115,140300,46090890,516,516,516,516,50
20231115,140200,46065090,516,516,516,516,3
20231115,140100,46063542,518,518,518,518,0
20231115,140000,46063542,518,518,518,518,0
20231115,135900,46063542,518,518,518,518,0
20231115,135800,46063542,518,518,518,518,2
20231115,135700,46062506,518,518,518,518,0
20231115,135600,46062506,518,518,518,518,0
20231115,135500,46062506,518,518,518,518,0
20231115,135400,46062506,518,518,518,518,0
20231115,135300,46062506,518,518,518,518,0
20231115,135200,46062506,518,518,518,518,0
20231115,135100,46062506,518,518,518,518,0
20231115,135000,46062506,518,518,518,518,0
20231115,134900,46062506,518,518,518,518,513
20231115,134800,45796772,518,518,518,518,1
20231115,134700,45796254,518,518,518,518,0
20231115,134600,45796254,518,518,518,518,0
20231115,134500,45796254,518,518,518,518,0
20231115,134400,45796254,518,518,518,518,69
20231115,134300,45760512,518,518,518,518,31
20231115,134200,45744454,518,518,518,518,0
20231115,134100,45744454,518,518,518,518,0
20231115,134000,45744454,518,518,518,518,0
20231115,133900,45744454,518,518,518,518,0
20231115,133800,45744454,518,518,518,518,0
20231115,133700,45744454,518,518,518,518,0
20231115,133600,45744454,518,516,518,516,2
20231115,133500,45743420,518,518,518,518,1
20231115,133400,45742902,516,516,516,516,0
20231115,133300,45742902,516,515,516,515,5553
20231115,133200,42881256,520,520,520,520,1
20231115,133100,42880736,516,516,516,516,26
20231115,133000,42867320,516,516,516,516,0
20231115,132900,42867320,516,516,516,516,10000
20231115,132800,37707320,520,520,520,520,0
20231115,132700,37707320,520,520,520,520,0
20231115,132600,37707320,520,520,520,520,1
20231115,132500,37706800,516,518,518,516,1870
20231115,132400,36740186,519,519,519,519,0
20231115,132300,36740186,519,519,519,519,0
20231115,132200,36740186,519,519,519,519,0
20231115,132100,36740186,519,519,519,519,0
20231115,132000,36740186,519,519,519,519,0
20231115,131900,36740186,519,519,519,519,0
20231115,131800,36740186,519,519,519,519,0
20231115,131700,36740186,519,519,519,519,49
20231115,131600,36714755,520,520,520,520,71
20231115,131500,36677835,518,518,518,518,0
20231115,131400,36677835,518,518,518,518,0
20231115,131300,36677835,518,518,518,518,0
20231115,131200,36677835,518,518,518,518,0
20231115,131100,36677835,518,518,518,518,0
20231115,131000,36677835,518,518,518,518,0
20231115,130900,36677835,518,518,518,518,0
20231115,130800,36677835,518,518,518,518,0
20231115,130700,36677835,518,518,518,518,0
20231115,130600,36677835,518,518,518,518,0
20231115,130500,36677835,518,518,518,518,0
20231115,130400,36677835,518,518,518,518,0
20231115,130300,36677835,518,518,518,518,0
20231115,130200,36677835,518,518,518,518,0
20231115,130100,36677835,518,518,518,518,0
20231115,130000,36677835,518,519,519,518,2
20231115,125900,36676798,519,519,519,519,1890
20231115,125800,35695888,521,521,521,521,0
20231115,125700,35695888,521,521,521,521,0
20231115,125600,35695888,521,521,521,521,0
20231115,125500,35695888,521,521,521,521,0
20231115,125400,35695888,521,521,521,521,0
20231115,125300,35695888,521,521,521,521,10
20231115,125200,35690678,521,521,521,521,5
20231115,125100,35688073,521,521,521,521,0
20231115,125000,35688073,521,521,521,521,0
20231115,124900,35688073,521,521,521,521,0
20231115,124800,35688073,521,521,521,521,10
20231115,124700,35682863,521,521,521,521,5
20231115,124600,35680258,519,519,519,519,13
20231115,124500,35673511,519,519,519,519,0
20231115,124400,35673511,519,519,519,519,800
20231115,124300,35258311,520,520,520,520,606
20231115,124200,34943191,521,521,521,521,1
20231115,124100,34942670,521,521,521,521,0
20231115,124000,34942670,521,521,521,521,0
20231115,123900,34942670,521,521,521,521,0
20231115,123800,34942670,521,521,521,521,0
20231115,123700,34942670,521,521,521,521,0
20231115,123600,34942670,521,521,521,521,0
20231115,123500,34942670,521,521,521,521,0
20231115,123400,34942670,521,521,521,521,0
20231115,123300,34942670,521,521,521,521,0
20231115,123200,34942670,521,521,521,521,0
20231115,123100,34942670,521,521,521,521,0
20231115,123000,34942670,521,521,521,521,0
20231115,122900,34942670,521,521,521,521,0
20231115,122800,34942670,521,521,521,521,0
20231115,122700,34942670,521,521,521,521,0
20231115,122600,34942670,521,521,521,521,0
20231115,122500,34942670,521,521,521,521,0
20231115,122400,34942670,521,521,521,521,0
20231115,122300,34942670,521,521,521,521,0
20231115,122200,34942670,521,521,521,521,0
20231115,122100,34942670,521,521,521,521,0
20231115,122000,34942670,521,521,521,521,1
20231115,121900,34942149,521,521,521,521,0
20231115,121800,34942149,521,521,521,521,0
20231115,121700,34942149,521,521,521,521,0
20231115,121600,34942149,521,521,521,521,0
20231115,121500,34942149,521,521,521,521,0
20231115,121400,34942149,521,521,521,521,0
20231115,121300,34942149,521,521,521,521,1
20231115,121200,34941628,519,519,519,519,0
20231115,121100,34941628,519,519,519,519,0
20231115,121000,34941628,519,519,519,519,29
20231115,120900,34926577,519,521,521,519,1018
20231115,120800,34397719,521,521,521,521,0
20231115,120700,34397719,521,521,521,521,11
20231115,120600,34391988,520,522,522,520,91
20231115,120500,34344594,522,522,522,522,0
20231115,120400,34344594,522,522,522,522,0
20231115,120300,34344594,522,522,522,522,8
20231115,120200,34340418,522,522,522,522,0
20231115,120100,34340418,522,519,522,519,17
20231115,120000,34331592,520,520,520,520,0
20231115,115900,34331592,520,520,520,520,0
20231115,115800,34331592,520,520,520,520,0
20231115,115700,34331592,520,520,520,520,0
20231115,115600,34331592,520,520,520,520,0
20231115,115500,34331592,520,520,520,520,0
20231115,115400,34331592,520,520,520,520,0
20231115,115300,34331592,520,520,520,520,0
20231115,115200,34331592,520,520,520,520,0
20231115,115100,34331592,520,520,520,520,0
20231115,115000,34331592,520,520,520,520,0
20231115,114900,34331592,520,520,520,520,459
20231115,114800,34092912,522,522,522,522,222
20231115,114700,33977028,520,520,520,520,1
20231115,114600,33976508,522,522,522,522,0
20231115,114500,33976508,522,522,522,522,0
20231115,114400,33976508,522,522,522,522,0
20231115,114300,33976508,522,522,522,522,0
20231115,114200,33976508,522,522,522,522,0
20231115,114100,33976508,522,522,522,522,0
20231115,114000,33976508,522,522,522,522,0
20231115,113900,33976508,522,522,522,522,0
20231115,113800,33976508,522,522,522,522,2
20231115,113700,33975464,520,520,520,520,11
20231115,113600,33969744,522,522,522,522,0
20231115,113500,33969744,522,522,522,522,0
20231115,113400,33969744,522,522,522,522,14
20231115,113300,33962436,520,522,522,520,76
20231115,113200,33922852,522,522,522,522,15
20231115,113100,33915022,522,522,522,522,2873
20231115,113000,32415316,522,522,522,522,2000
20231115,112900,31371316,522,522,522,522,0
20231115,112800,31371316,522,522,522,522,99
20231115,112700,31319638,522,522,522,522,200
20231115,112600,31215238,522,520,522,520,4446
20231115,112500,28903316,519,519,519,519,0
20231115,112400,28903316,519,519,519,519,2162
20231115,112300,27781238,519,519,519,519,540
20231115,112200,27500978,518,518,518,518,990
20231115,112100,26988158,519,519,519,519,942
20231115,112000,26499260,519,519,519,519,0
20231115,111900,26499260,519,519,519,519,1058
20231115,111800,25950158,519,519,519,519,0
20231115,111700,25950158,519,519,519,519,0
20231115,111600,25950158,519,519,519,519,0
20231115,111500,25950158,519,519,519,519,0
20231115,111400,25950158,519,519,519,519,0
20231115,111300,25950158,519,519,519,519,0
20231115,111200,25950158,519,519,519,519,0
20231115,111100,25950158,519,519,519,519,0
20231115,111000,25950158,519,519,519,519,0
20231115,110900,25950158,519,519,519,519,500
20231115,110800,25690658,519,519,519,519,1
20231115,110700,25690139,518,518,518,518,0
20231115,110600,25690139,518,518,518,518,0
20231115,110500,25690139,518,518,518,518,20
20231115,110400,25679779,519,519,519,519,0
20231115,110300,25679779,519,519,519,519,250
20231115,110200,25550029,519,519,519,519,0
20231115,110100,25550029,519,519,519,519,1
20231115,110000,25549510,518,518,518,518,380
20231115,105900,25352670,518,518,518,518,1
20231115,105800,25352152,518,517,518,517,10
20231115,105700,25346977,517,517,517,517,0
20231115,105600,25346977,517,517,517,517,0
20231115,105500,25346977,517,517,517,517,0
20231115,105400,25346977,517,517,517,517,0
20231115,105300,25346977,517,517,517,517,0
20231115,105200,25346977,517,517,517,517,0
20231115,105100,25346977,517,517,517,517,50
20231115,105000,25321127,517,517,517,517,0
20231115,104900,25321127,517,517,517,517,0
20231115,104800,25321127,517,517,517,517,5
20231115,104700,25318542,517,517,517,517,0
20231115,104600,25318542,517,517,517,517,0
20231115,104500,25318542,517,517,517,517,54
20231115,104400,25290624,517,517,517,517,5
20231115,104300,25288039,517,517,517,517,8
20231115,104200,25283903,519,519,519,519,0
20231115,104100,25283903,519,519,519,519,0
20231115,104000,25283903,519,519,519,519,0
20231115,103900,25283903,519,519,519,519,0
20231115,103800,25283903,519,519,519,519,0
20231115,103700,25283903,519,519,519,519,0
20231115,103600,25283903,519,519,519,519,0
20231115,103500,25283903,519,519,519,519,0
20231115,103400,25283903,519,519,519,519,0
20231115,103300,25283903,519,519,519,519,1
20231115,103200,25283384,515,515,515,515,0
20231115,103100,25283384,515,515,515,515,1972
20231115,103000,24267804,515,515,515,515,0
20231115,102900,24267804,515,515,515,515,0
20231115,102800,24267804,515,515,515,515,0
20231115,102700,24267804,515,515,515,515,0
20231115,102600,24267804,515,515,515,515,8
20231115,102500,24263684,515,515,515,515,0
20231115,102400,24263684,515,515,515,515,0
20231115,102300,24263684,515,515,515,515,0
20231115,102200,24263684,515,515,515,515,0
20231115,102100,24263684,515,514,515,514,387
20231115,102000,24064765,515,515,515,515,119
20231115,101900,24003480,516,517,517,516,7
20231115,101800,23999865,518,518,518,518,3
20231115,101700,23998311,519,519,519,519,0
20231115,101600,23998311,519,519,519,519,0
20231115,101500,23998311,519,519,519,519,0
20231115,101400,23998311,519,519,519,519,0
20231115,101300,23998311,519,519,519,519,0
20231115,101200,23998311,519,519,519,519,1
20231115,101100,23997792,512,512,512,512,0
20231115,101000,23997792,512,518,518,512,2184
20231115,100900,22873702,520,520,520,520,0
20231115,100800,22873702,520,520,520,520,0
20231115,100700,22873702,520,520,520,520,0
20231115,100600,22873702,520,520,520,520,0
20231115,100500,22873702,520,520,520,520,0
20231115,100400,22873702,520,520,520,520,0
20231115,100300,22873702,520,520,520,520,0
20231115,100200,22873702,520,520,520,520,0
20231115,100100,22873702,520,520,520,520,0
20231115,100000,22873702,520,520,520,520,92
20231115,095900,22825862,521,521,521,521,0
20231115,095800,22825862,521,521,521,521,1
20231115,095700,22825341,521,521,521,521,0
20231115,095600,22825341,521,521,521,521,9
20231115,095500,22820652,523,522,523,522,2
20231115,095400,22819607,521,521,521,521,0
20231115,095300,22819607,521,521,521,521,1
20231115,095200,22819086,521,521,521,521,0
20231115,095100,22819086,521,521,521,521,200
20231115,095000,22714886,520,520,520,520,19
20231115,094900,22705006,518,518,518,518,8
20231115,094800,22700862,520,520,520,520,0
20231115,094700,22700862,520,520,520,520,2
20231115,094600,22699822,521,521,521,521,0
20231115,094500,22699822,521,521,521,521,0
20231115,094400,22699822,521,521,521,521,28
20231115,094300,22685234,521,521,521,521,0
20231115,094200,22685234,521,521,521,521,5
20231115,094100,22682629,521,521,521,521,0
20231115,094000,22682629,521,521,521,521,33
20231115,093900,22665436,523,523,523,523,3
20231115,093800,22663867,523,523,523,523,30
20231115,093700,22648177,524,521,524,521,204
20231115,093600,22541782,521,521,521,521,197
20231115,093500,22439145,521,521,521,521,10
20231115,093400,22433935,524,524,524,524,139
20231115,093300,22361099,525,524,525,523,2195
20231115,093200,21211409,525,525,525,525,0
20231115,093100,21211409,525,525,525,525,3
20231115,093000,21209834,521,521,521,521,1
20231115,092900,21209313,521,521,521,521,1
20231115,092800,21208792,521,521,521,521,10
20231115,092700,21203582,527,527,527,527,0
20231115,092600,21203582,527,527,527,527,0
20231115,092500,21203582,527,527,527,527,0
20231115,092400,21203582,527,525,527,525,200
20231115,092300,21098382,527,527,527,527,0
20231115,092200,21098382,527,527,527,527,73
20231115,092100,21059911,528,527,530,527,628
20231115,092000,20727965,530,523,530,521,6365
20231115,091900,17380379,521,521,521,520,799
20231115,091800,16964102,520,520,520,520,900
20231115,091700,16496102,520,518,520,518,950
20231115,091600,16002962,518,518,518,517,1245
20231115,091500,15359033,518,518,518,518,17
20231115,091400,15350227,519,518,519,518,5
20231115,091300,15347634,517,517,517,517,1
20231115,091200,15347117,519,519,519,519,89
20231115,091100,15300926,519,519,519,519,0
20231115,091000,15300926,519,519,519,519,12
20231115,090900,15294698,519,519,519,519,0
20231115,090800,15294698,519,519,519,519,0
20231115,090700,15294698,519,517,519,517,670
20231115,090600,14947082,517,517,517,517,439
20231115,090500,14720119,517,517,517,517,2
20231115,090400,14719085,519,518,519,518,300
20231115,090300,14563390,519,519,519,519,200
20231115,090200,14459590,519,519,519,519,1
20231115,090100,14459071,519,518,519,517,1708
20231115,090000,13576002,519,519,519,519,26158