KissMeData/065420/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,194100,161908775,321,321,321,321,1475
20231115,194000,161908775,321,321,321,321,0
20231115,193900,161908775,321,321,321,321,0
20231115,193800,161908775,321,321,321,321,0
20231115,193700,161908775,321,321,321,321,0
20231115,193600,161908775,321,321,321,321,0
20231115,193500,161908775,321,321,321,321,0
20231115,193400,161908775,321,321,321,321,0
20231115,193300,161908775,321,321,321,321,0
20231115,193200,161908775,321,321,321,321,0
20231115,193100,161908775,321,321,321,321,0
20231115,193000,161908775,321,321,321,321,0
20231115,192900,161908775,321,321,321,321,0
20231115,192800,161908775,321,321,321,321,0
20231115,192700,161908775,321,321,321,321,0
20231115,192600,161908775,321,321,321,321,0
20231115,192500,161908775,321,321,321,321,0
20231115,192400,161908775,321,321,321,321,0
20231115,192300,161908775,321,321,321,321,0
20231115,192200,161908775,321,321,321,321,0
20231115,192100,161908775,321,321,321,321,0
20231115,192000,161908775,321,321,321,321,0
20231115,191900,161908775,321,321,321,321,0
20231115,191800,161908775,321,321,321,321,0
20231115,191700,161908775,321,321,321,321,0
20231115,191600,161908775,321,321,321,321,0
20231115,191500,161908775,321,321,321,321,0
20231115,191400,161908775,321,321,321,321,0
20231115,191300,161908775,321,321,321,321,0
20231115,191200,161908775,321,321,321,321,0
20231115,191100,161908775,321,321,321,321,1475
20231115,191000,161908775,321,321,321,321,0
20231115,190900,161908775,321,321,321,321,0
20231115,190800,161908775,321,321,321,321,0
20231115,190700,161908775,321,321,321,321,0
20231115,190600,161908775,321,321,321,321,0
20231115,190500,161908775,321,321,321,321,0
20231115,190400,161908775,321,321,321,321,0
20231115,190300,161908775,321,321,321,321,0
20231115,190200,161908775,321,321,321,321,0
20231115,190100,161908775,321,321,321,321,0
20231115,190000,161908775,321,321,321,321,0
20231115,185900,161908775,321,321,321,321,0
20231115,185800,161908775,321,321,321,321,0
20231115,185700,161908775,321,321,321,321,0
20231115,185600,161908775,321,321,321,321,0
20231115,185500,161908775,321,321,321,321,0
20231115,185400,161908775,321,321,321,321,0
20231115,185300,161908775,321,321,321,321,0
20231115,185200,161908775,321,321,321,321,0
20231115,185100,161908775,321,321,321,321,0
20231115,185000,161908775,321,321,321,321,0
20231115,184900,161908775,321,321,321,321,0
20231115,184800,161908775,321,321,321,321,0
20231115,184700,161908775,321,321,321,321,0
20231115,184600,161908775,321,321,321,321,0
20231115,184500,161908775,321,321,321,321,0
20231115,184400,161908775,321,321,321,321,0
20231115,184300,161908775,321,321,321,321,0
20231115,184200,161908775,321,321,321,321,0
20231115,184100,161908775,321,321,321,321,1475
20231115,184000,161908775,321,321,321,321,0
20231115,183900,161908775,321,321,321,321,0
20231115,183800,161908775,321,321,321,321,0
20231115,183700,161908775,321,321,321,321,0
20231115,183600,161908775,321,321,321,321,0
20231115,183500,161908775,321,321,321,321,0
20231115,183400,161908775,321,321,321,321,0
20231115,183300,161908775,321,321,321,321,0
20231115,183200,161908775,321,321,321,321,0
20231115,183100,161908775,321,321,321,321,0
20231115,183000,161908775,321,321,321,321,0
20231115,182900,161908775,321,321,321,321,0
20231115,182800,161908775,321,321,321,321,0
20231115,182700,161908775,321,321,321,321,0
20231115,182600,161908775,321,321,321,321,0
20231115,182500,161908775,321,321,321,321,0
20231115,182400,161908775,321,321,321,321,0
20231115,182300,161908775,321,321,321,321,0
20231115,182200,161908775,321,321,321,321,0
20231115,182100,161908775,321,321,321,321,0
20231115,182000,161908775,321,321,321,321,0
20231115,181900,161908775,321,321,321,321,0
20231115,181800,161908775,321,321,321,321,0
20231115,181700,161908775,321,321,321,321,0
20231115,181600,161908775,321,321,321,321,0
20231115,181500,161908775,321,321,321,321,0
20231115,181400,161908775,321,321,321,321,0
20231115,181300,161908775,321,321,321,321,0
20231115,181200,161908775,321,321,321,321,0
20231115,181100,161908775,321,321,321,321,1475
20231115,181000,161908775,321,321,321,321,0
20231115,180900,161908775,321,321,321,321,0
20231115,180800,161908775,321,321,321,321,0
20231115,180700,161908775,321,321,321,321,0
20231115,180600,161908775,321,321,321,321,0
20231115,180500,161908775,321,321,321,321,0
20231115,180400,161908775,321,321,321,321,0
20231115,180300,161908775,321,321,321,321,0
20231115,180200,161908775,321,321,321,321,0
20231115,180100,161908775,321,321,321,321,0
20231115,180000,161908775,321,321,321,321,0
20231115,175900,161908775,321,321,321,321,0
20231115,175800,161908775,321,321,321,321,0
20231115,175700,161908775,321,321,321,321,0
20231115,175600,161908775,321,321,321,321,0
20231115,175500,161908775,321,321,321,321,0
20231115,175400,161908775,321,321,321,321,0
20231115,175300,161908775,321,321,321,321,0
20231115,175200,161908775,321,321,321,321,0
20231115,175100,161908775,321,321,321,321,0
20231115,175000,161908775,321,321,321,321,0
20231115,174900,161908775,321,321,321,321,0
20231115,174800,161908775,321,321,321,321,0
20231115,174700,161908775,321,321,321,321,0
20231115,174600,161908775,321,321,321,321,0
20231115,174500,161908775,321,321,321,321,0
20231115,174400,161908775,321,321,321,321,0
20231115,174300,161908775,321,321,321,321,0
20231115,174200,161908775,321,321,321,321,0
20231115,174100,161908775,321,321,321,321,1475
20231115,174000,161908775,321,321,321,321,0
20231115,173900,161908775,321,321,321,321,0
20231115,173800,161908775,321,321,321,321,0
20231115,173700,161908775,321,321,321,321,0
20231115,173600,161908775,321,321,321,321,0
20231115,173500,161908775,321,321,321,321,0
20231115,173400,161908775,321,321,321,321,0
20231115,173300,161908775,321,321,321,321,0
20231115,173200,161908775,321,321,321,321,0
20231115,173100,161908775,321,321,321,321,0
20231115,173000,161908775,321,321,321,321,0
20231115,172900,161908775,321,321,321,321,0
20231115,172800,161908775,321,321,321,321,0
20231115,172700,161908775,321,321,321,321,0
20231115,172600,161908775,321,321,321,321,0
20231115,172500,161908775,321,321,321,321,0
20231115,172400,161908775,321,321,321,321,0
20231115,172300,161908775,321,321,321,321,0
20231115,172200,161908775,321,321,321,321,0
20231115,172100,161908775,321,321,321,321,0
20231115,172000,161908775,321,321,321,321,0
20231115,171900,161908775,321,321,321,321,0
20231115,171800,161908775,321,321,321,321,0
20231115,171700,161908775,321,321,321,321,0
20231115,171600,161908775,321,321,321,321,0
20231115,171500,161908775,321,321,321,321,0
20231115,171400,161908775,321,321,321,321,0
20231115,171300,161908775,321,321,321,321,0
20231115,171200,161908775,321,321,321,321,0
20231115,171100,161908775,321,321,321,321,1475
20231115,171000,161908775,321,321,321,321,0
20231115,170900,161908775,321,321,321,321,0
20231115,170800,161908775,321,321,321,321,0
20231115,170700,161908775,321,321,321,321,0
20231115,170600,161908775,321,321,321,321,0
20231115,170500,161908775,321,321,321,321,0
20231115,170400,161908775,321,321,321,321,0
20231115,170300,161908775,321,321,321,321,0
20231115,170200,161908775,321,321,321,321,0
20231115,170100,161908775,321,321,321,321,0
20231115,170000,161908775,321,321,321,321,0
20231115,165900,161908775,321,321,321,321,0
20231115,165800,161908775,321,321,321,321,0
20231115,165700,161908775,321,321,321,321,0
20231115,165600,161908775,321,321,321,321,0
20231115,165500,161908775,321,321,321,321,0
20231115,165400,161908775,321,321,321,321,0
20231115,165300,161908775,321,321,321,321,0
20231115,165200,161908775,321,321,321,321,0
20231115,165100,161908775,321,321,321,321,0
20231115,165000,161908775,321,321,321,321,0
20231115,164900,161908775,321,321,321,321,0
20231115,164800,161908775,321,321,321,321,0
20231115,164700,161908775,321,321,321,321,0
20231115,164600,161908775,321,321,321,321,0
20231115,164500,161908775,321,321,321,321,0
20231115,164400,161908775,321,321,321,321,0
20231115,164300,161908775,321,321,321,321,0
20231115,164200,161908775,321,321,321,321,0
20231115,164100,161908775,321,321,321,321,1475
20231115,164000,161908775,321,321,321,321,0
20231115,163900,161908775,321,321,321,321,0
20231115,163800,161908775,321,321,321,321,0
20231115,163700,161908775,321,321,321,321,0
20231115,163600,161908775,321,321,321,321,0
20231115,163500,161908775,321,321,321,321,0
20231115,163400,161908775,321,321,321,321,0
20231115,163300,161908775,321,321,321,321,0
20231115,163200,161908775,321,321,321,321,0
20231115,163100,161908775,321,321,321,321,0
20231115,163000,161908775,321,321,321,321,0
20231115,162900,161908775,321,321,321,321,0
20231115,162800,161908775,321,321,321,321,0
20231115,162700,161908775,321,321,321,321,0
20231115,162600,161908775,321,321,321,321,0
20231115,162500,161908775,321,321,321,321,0
20231115,162400,161908775,321,321,321,321,0
20231115,162300,161908775,321,321,321,321,0
20231115,162200,161908775,321,321,321,321,0
20231115,162100,161908775,321,321,321,321,0
20231115,162000,161908775,321,321,321,321,0
20231115,161900,161908775,321,321,321,321,0
20231115,161800,161908775,321,321,321,321,0
20231115,161700,161908775,321,321,321,321,0
20231115,161600,161908775,321,321,321,321,0
20231115,161500,161908775,321,321,321,321,0
20231115,161400,161908775,321,321,321,321,0
20231115,161300,161908775,321,321,321,321,0
20231115,161200,161908775,321,321,321,321,0
20231115,161100,161908775,321,321,321,321,1475
20231115,161000,161908775,321,321,321,321,0
20231115,160900,161908775,321,321,321,321,0
20231115,160800,161908775,321,321,321,321,0
20231115,160700,161908775,321,321,321,321,0
20231115,160600,161908775,321,321,321,321,0
20231115,160500,161908775,321,321,321,321,0
20231115,160400,161908775,321,321,321,321,0
20231115,160300,161908775,321,321,321,321,0
20231115,160200,161908775,321,321,321,321,0
20231115,160100,161908775,321,321,321,321,0
20231115,160000,161908775,321,321,321,321,0
20231115,155900,161908775,321,321,321,321,0
20231115,155800,161908775,321,321,321,321,0
20231115,155700,161908775,321,321,321,321,0
20231115,155600,161908775,321,321,321,321,0
20231115,155500,161908775,321,321,321,321,0
20231115,155400,161908775,321,321,321,321,0
20231115,155300,161908775,321,321,321,321,0
20231115,155200,161908775,321,321,321,321,0
20231115,155100,161908775,321,321,321,321,0
20231115,155000,161908775,321,321,321,321,0
20231115,154900,161908775,321,321,321,321,0
20231115,154800,161908775,321,321,321,321,0
20231115,154700,161908775,321,321,321,321,0
20231115,154600,161908775,321,321,321,321,0
20231115,154500,161908775,321,321,321,321,0
20231115,154400,161908775,321,321,321,321,0
20231115,154300,161908775,321,321,321,321,0
20231115,154200,161908775,321,321,321,321,0
20231115,154100,161908775,321,321,321,321,1475
20231115,154000,161908775,321,321,321,321,0
20231115,153900,161908775,321,321,321,321,0
20231115,153800,161908775,321,321,321,321,0
20231115,153700,161908775,321,321,321,321,0
20231115,153600,161908775,321,321,321,321,0
20231115,153500,161908775,321,321,321,321,0
20231115,153400,161908775,321,321,321,321,0
20231115,153300,161908775,321,321,321,321,0
20231115,153200,161908775,321,321,321,321,0
20231115,153100,161908775,321,321,321,321,0
20231115,153000,161908775,321,321,321,321,1475
20231115,152900,161435300,320,320,320,320,0
20231115,152800,161435300,320,320,320,320,0
20231115,152700,161435300,320,320,320,320,0
20231115,152600,161435300,320,320,320,320,0
20231115,152500,161435300,320,320,320,320,0
20231115,152400,161435300,320,320,320,320,0
20231115,152300,161435300,320,320,320,320,0
20231115,152200,161435300,320,320,320,320,0
20231115,152100,161435300,320,320,320,320,0
20231115,152000,161435300,320,320,320,320,0
20231115,151900,161435300,320,320,320,320,1
20231115,151800,161434980,318,318,318,318,0
20231115,151700,161434980,318,318,318,318,1
20231115,151600,161434662,321,321,321,321,0
20231115,151500,161434662,321,321,321,321,0
20231115,151400,161434662,321,321,321,318,5004
20231115,151300,159843381,319,319,319,319,1
20231115,151200,159843062,321,321,321,321,0
20231115,151100,159843062,321,321,321,321,0
20231115,151000,159843062,321,321,321,321,0
20231115,150900,159843062,321,321,321,321,6853
20231115,150800,157643249,321,318,321,317,9501
20231115,150700,154626209,321,320,321,320,19
20231115,150600,154620117,321,321,321,321,0
20231115,150500,154620117,321,321,321,321,0
20231115,150400,154620117,321,321,321,321,0
20231115,150300,154620117,321,320,321,318,5958
20231115,150200,152714957,321,320,321,320,502
20231115,150100,152554316,321,321,321,321,0
20231115,150000,152554316,321,320,321,320,125
20231115,145900,152514315,321,321,321,321,0
20231115,145800,152514315,321,321,321,321,1
20231115,145700,152513994,320,320,320,320,35801
20231115,145600,141057674,320,320,320,320,1
20231115,145500,141057354,319,319,319,319,5803
20231115,145400,139206197,319,319,319,319,0
20231115,145300,139206197,319,319,319,319,2000
20231115,145200,138568197,319,319,319,319,17136
20231115,145100,133101813,319,319,319,319,3288
20231115,145000,132052941,319,319,319,319,100
20231115,144900,132021041,318,318,318,318,0
20231115,144800,132021041,318,319,319,318,1690
20231115,144700,131483620,318,318,318,318,0
20231115,144600,131483620,318,318,318,318,200
20231115,144500,131420020,318,318,318,318,711
20231115,144400,131193922,319,319,319,319,1000
20231115,144300,130874922,318,319,319,318,201
20231115,144200,130811003,318,318,318,318,10
20231115,144100,130807823,318,318,318,318,0
20231115,144000,130807823,318,318,318,318,9
20231115,143900,130804961,318,318,318,318,0
20231115,143800,130804961,318,318,318,318,0
20231115,143700,130804961,318,318,318,318,3448
20231115,143600,129708497,319,319,319,319,0
20231115,143500,129708497,319,319,319,319,0
20231115,143400,129708497,319,319,319,319,0
20231115,143300,129708497,319,319,319,319,0
20231115,143200,129708497,319,319,319,319,0
20231115,143100,129708497,319,319,319,319,0
20231115,143000,129708497,319,319,319,319,0
20231115,142900,129708497,319,319,319,319,0
20231115,142800,129708497,319,319,319,319,262
20231115,142700,129624919,318,317,318,317,3657
20231115,142600,128462043,318,318,318,318,0
20231115,142500,128462043,318,318,318,318,31
20231115,142400,128452185,318,318,318,318,0
20231115,142300,128452185,318,318,318,318,0
20231115,142200,128452185,318,318,318,318,0
20231115,142100,128452185,318,318,318,318,180
20231115,142000,128394945,318,318,318,318,0
20231115,141900,128394945,318,318,318,318,0
20231115,141800,128394945,318,318,318,318,20
20231115,141700,128388585,319,319,319,319,0
20231115,141600,128388585,319,319,319,319,0
20231115,141500,128388585,319,318,319,317,51
20231115,141400,128372396,319,319,319,319,1
20231115,141300,128372077,319,319,319,319,4
20231115,141200,128370801,319,319,319,319,20
20231115,141100,128364421,319,319,319,319,20
20231115,141000,128358041,319,319,319,319,0
20231115,140900,128358041,319,319,319,319,4000
20231115,140800,127082041,319,319,319,319,1
20231115,140700,127081722,318,318,318,318,390
20231115,140600,126957702,318,318,318,318,0
20231115,140500,126957702,318,318,318,318,0
20231115,140400,126957702,318,318,318,318,0
20231115,140300,126957702,318,318,318,318,3946
20231115,140200,125702874,319,319,319,319,0
20231115,140100,125702874,319,319,319,319,1
20231115,140000,125702555,317,317,317,317,0
20231115,135900,125702555,317,317,317,317,2
20231115,135800,125701921,319,319,319,319,1044
20231115,135700,125368885,319,319,319,319,0
20231115,135600,125368885,319,319,319,319,0
20231115,135500,125368885,319,319,319,319,0
20231115,135400,125368885,319,319,319,319,0
20231115,135300,125368885,319,319,319,319,8
20231115,135200,125366333,319,319,319,319,0
20231115,135100,125366333,319,318,319,318,2
20231115,135000,125365696,318,317,318,317,221
20231115,134900,125295638,319,319,319,319,0
20231115,134800,125295638,319,319,319,319,0
20231115,134700,125295638,319,319,319,319,0
20231115,134600,125295638,319,317,319,317,11231
20231115,134500,121732949,319,319,319,319,0
20231115,134400,121732949,319,319,319,319,0
20231115,134300,121732949,319,319,319,319,0
20231115,134200,121732949,319,319,319,319,0
20231115,134100,121732949,319,319,319,319,0
20231115,134000,121732949,319,319,319,319,1
20231115,133900,121732630,316,316,316,316,0
20231115,133800,121732630,316,316,316,316,0
20231115,133700,121732630,316,319,319,316,14002
20231115,133600,117307571,318,318,318,318,0
20231115,133500,117307571,318,318,318,318,0
20231115,133400,117307571,318,318,318,318,0
20231115,133300,117307571,318,318,318,318,0
20231115,133200,117307571,318,318,318,318,0
20231115,133100,117307571,318,318,318,318,1
20231115,133000,117307253,320,320,320,320,0
20231115,132900,117307253,320,320,320,320,1044
20231115,132800,116973173,319,319,319,319,0
20231115,132700,116973173,319,319,319,319,0
20231115,132600,116973173,319,319,319,319,0
20231115,132500,116973173,319,317,319,317,4698
20231115,132400,115479907,317,317,317,317,500
20231115,132300,115321407,319,319,319,319,0
20231115,132200,115321407,319,319,319,319,0
20231115,132100,115321407,319,319,319,319,0
20231115,132000,115321407,319,319,319,319,9
20231115,131900,115318536,316,316,316,316,0
20231115,131800,115318536,316,318,318,316,2003
20231115,131700,114684528,319,317,319,317,10001
20231115,131600,111514209,319,319,319,319,0
20231115,131500,111514209,319,319,319,319,1
20231115,131400,111513890,316,316,316,316,0
20231115,131300,111513890,316,316,316,316,0
20231115,131200,111513890,316,316,316,316,791
20231115,131100,111263934,318,318,318,316,3001
20231115,131000,110312944,318,318,318,318,0
20231115,130900,110312944,318,318,318,318,0
20231115,130800,110312944,318,318,318,318,0
20231115,130700,110312944,318,318,318,318,0
20231115,130600,110312944,318,318,318,318,0
20231115,130500,110312944,318,318,318,318,589
20231115,130400,110125642,318,318,318,318,0
20231115,130300,110125642,318,318,318,318,0
20231115,130200,110125642,318,318,318,318,0
20231115,130100,110125642,318,318,318,318,1
20231115,130000,110125324,320,320,320,320,0
20231115,125900,110125324,320,320,320,320,0
20231115,125800,110125324,320,320,320,320,0
20231115,125700,110125324,320,320,320,320,0
20231115,125600,110125324,320,320,320,320,0
20231115,125500,110125324,320,319,320,319,1206
20231115,125400,109740605,318,318,318,318,1058
20231115,125300,109404161,318,318,318,318,1
20231115,125200,109403843,319,319,319,319,0
20231115,125100,109403843,319,319,319,319,0
20231115,125000,109403843,319,319,319,319,0
20231115,124900,109403843,319,319,319,319,0
20231115,124800,109403843,319,319,319,319,0
20231115,124700,109403843,319,319,319,319,0
20231115,124600,109403843,319,319,319,319,0
20231115,124500,109403843,319,319,319,319,200
20231115,124400,109340043,318,318,318,318,0
20231115,124300,109340043,318,318,318,318,0
20231115,124200,109340043,318,318,318,318,0
20231115,124100,109340043,318,318,318,318,967
20231115,124000,109032537,317,318,318,317,1804
20231115,123900,108460668,318,318,318,318,20
20231115,123800,108454308,318,318,318,318,0
20231115,123700,108454308,318,318,318,318,0
20231115,123600,108454308,318,318,318,318,10
20231115,123500,108451128,317,318,318,317,305
20231115,123400,108354440,319,319,319,319,0
20231115,123300,108354440,319,319,319,319,0
20231115,123200,108354440,319,319,319,319,0
20231115,123100,108354440,319,319,319,319,0
20231115,123000,108354440,319,318,319,318,101
20231115,122900,108322321,318,318,318,318,0
20231115,122800,108322321,318,318,318,318,0
20231115,122700,108322321,318,318,318,318,0
20231115,122600,108322321,318,318,318,318,0
20231115,122500,108322321,318,318,318,318,0
20231115,122400,108322321,318,318,318,318,100
20231115,122300,108290521,318,318,318,318,1
20231115,122200,108290203,319,319,319,319,0
20231115,122100,108290203,319,319,319,319,0
20231115,122000,108290203,319,319,319,319,0
20231115,121900,108290203,319,319,319,319,0
20231115,121800,108290203,319,319,319,319,0
20231115,121700,108290203,319,319,319,319,0
20231115,121600,108290203,319,319,319,319,0
20231115,121500,108290203,319,319,319,319,0
20231115,121400,108290203,319,319,319,319,0
20231115,121300,108290203,319,319,319,319,0
20231115,121200,108290203,319,319,319,319,0
20231115,121100,108290203,319,319,319,319,0
20231115,121000,108290203,319,319,319,319,1
20231115,120900,108289884,318,318,318,318,0
20231115,120800,108289884,318,318,318,318,0
20231115,120700,108289884,318,318,318,318,0
20231115,120600,108289884,318,318,318,318,0
20231115,120500,108289884,318,318,318,318,0
20231115,120400,108289884,318,318,318,318,0
20231115,120300,108289884,318,318,318,318,10000
20231115,120200,105109884,318,318,318,318,0
20231115,120100,105109884,318,318,318,318,0
20231115,120000,105109884,318,318,318,318,0
20231115,115900,105109884,318,318,318,318,64
20231115,115800,105089532,318,318,318,318,0
20231115,115700,105089532,318,318,318,318,6
20231115,115600,105087624,318,318,318,318,512
20231115,115500,104924808,319,319,319,319,0
20231115,115400,104924808,319,319,319,319,0
20231115,115300,104924808,319,319,319,319,0
20231115,115200,104924808,319,319,320,319,222
20231115,115100,104853989,318,318,318,318,1
20231115,115000,104853671,318,318,318,318,0
20231115,114900,104853671,318,318,318,318,0
20231115,114800,104853671,318,318,318,318,0
20231115,114700,104853671,318,318,318,318,0
20231115,114600,104853671,318,318,318,318,2347
20231115,114500,104107325,319,319,319,319,74
20231115,114400,104083719,319,319,319,319,290
20231115,114300,103991209,319,319,319,319,592
20231115,114200,103802361,320,320,320,320,0
20231115,114100,103802361,320,320,320,320,0
20231115,114000,103802361,320,320,320,320,0
20231115,113900,103802361,320,320,320,320,0
20231115,113800,103802361,320,320,320,320,10
20231115,113700,103799161,319,319,319,319,501
20231115,113600,103639342,320,320,320,320,0
20231115,113500,103639342,320,320,320,320,69
20231115,113400,103617262,320,319,320,319,8893
20231115,113300,100772083,319,319,319,319,411
20231115,113200,100640974,319,319,319,319,0
20231115,113100,100640974,319,319,319,319,0
20231115,113000,100640974,319,319,319,319,0
20231115,112900,100640974,319,319,319,319,0
20231115,112800,100640974,319,319,319,319,0
20231115,112700,100640974,319,319,319,319,5
20231115,112600,100639379,319,319,319,319,2
20231115,112500,100638741,319,319,319,319,0
20231115,112400,100638741,319,319,319,319,1
20231115,112300,100638422,319,319,319,319,0
20231115,112200,100638422,319,319,319,319,1000
20231115,112100,100319422,319,319,319,319,1000
20231115,112000,100000422,319,319,319,319,1000
20231115,111900,99681422,319,319,319,319,0
20231115,111800,99681422,319,319,319,319,0
20231115,111700,99681422,319,319,319,319,0
20231115,111600,99681422,319,319,319,319,0
20231115,111500,99681422,319,319,319,319,0
20231115,111400,99681422,319,319,319,319,0
20231115,111300,99681422,319,319,319,319,1005
20231115,111200,99360827,319,319,319,319,1000
20231115,111100,99041827,319,319,319,319,4
20231115,111000,99040551,318,319,319,318,2
20231115,110900,99039914,318,318,318,318,0
20231115,110800,99039914,318,318,318,318,0
20231115,110700,99039914,318,319,319,318,10000
20231115,110600,95854490,320,320,320,320,0
20231115,110500,95854490,320,320,320,320,1
20231115,110400,95854170,321,321,321,321,0
20231115,110300,95854170,321,321,321,321,0
20231115,110200,95854170,321,321,321,321,0
20231115,110100,95854170,321,321,321,321,0
20231115,110000,95854170,321,321,321,321,501
20231115,105900,95693349,321,321,321,321,0
20231115,105800,95693349,321,321,321,321,0
20231115,105700,95693349,321,321,321,321,0
20231115,105600,95693349,321,321,321,321,1
20231115,105500,95693028,321,321,321,321,6
20231115,105400,95691102,321,321,321,321,51
20231115,105300,95674731,321,321,321,321,0
20231115,105200,95674731,321,321,321,321,412
20231115,105100,95542479,321,321,321,321,1
20231115,105000,95542158,320,320,320,320,7301
20231115,104900,93205838,319,318,319,318,1055
20231115,104800,92869348,318,318,318,318,0
20231115,104700,92869348,318,318,318,318,995
20231115,104600,92552938,316,316,316,316,0
20231115,104500,92552938,316,316,316,316,0
20231115,104400,92552938,316,319,319,316,30108
20231115,104300,83034002,319,319,319,319,0
20231115,104200,83034002,319,319,319,319,0
20231115,104100,83034002,319,319,319,319,2290
20231115,104000,82303492,319,319,319,319,0
20231115,103900,82303492,319,319,319,319,1
20231115,103800,82303173,319,319,319,319,0
20231115,103700,82303173,319,319,319,319,707
20231115,103600,82077640,319,319,319,319,3
20231115,103500,82076683,318,318,318,318,0
20231115,103400,82076683,318,318,318,318,0
20231115,103300,82076683,318,318,318,318,20
20231115,103200,82070323,318,318,318,318,0
20231115,103100,82070323,318,318,318,318,0
20231115,103000,82070323,318,318,318,318,0
20231115,102900,82070323,318,318,318,318,0
20231115,102800,82070323,318,318,318,318,3500
20231115,102700,80957323,318,318,318,318,0
20231115,102600,80957323,318,318,318,318,0
20231115,102500,80957323,318,318,318,318,6500
20231115,102400,78890323,318,318,318,318,0
20231115,102300,78890323,318,318,318,318,2831
20231115,102200,77990065,319,319,319,319,2272
20231115,102100,77265297,319,319,319,319,664
20231115,102000,77053481,321,321,321,321,0
20231115,101900,77053481,321,321,321,321,0
20231115,101800,77053481,321,321,321,321,2004
20231115,101700,76410197,320,320,320,320,0
20231115,101600,76410197,320,320,320,320,5001
20231115,101500,74809877,319,319,319,319,0
20231115,101400,74809877,319,319,319,319,500
20231115,101300,74650377,319,319,319,319,0
20231115,101200,74650377,319,319,319,319,0
20231115,101100,74650377,319,319,319,319,10
20231115,101000,74647187,318,319,319,318,1523
20231115,100900,74162863,318,318,318,318,108
20231115,100800,74128519,318,318,318,318,0
20231115,100700,74128519,318,318,318,318,134
20231115,100600,74085907,318,318,318,318,0
20231115,100500,74085907,318,318,318,318,0
20231115,100400,74085907,318,318,318,318,0
20231115,100300,74085907,318,318,318,318,0
20231115,100200,74085907,318,318,318,318,0
20231115,100100,74085907,318,318,318,318,0
20231115,100000,74085907,318,319,319,318,5010
20231115,095900,72492716,319,319,319,319,1
20231115,095800,72492397,320,320,320,320,0
20231115,095700,72492397,320,320,320,320,350
20231115,095600,72380397,321,321,321,321,1
20231115,095500,72380076,320,320,320,320,0
20231115,095400,72380076,320,320,320,320,0
20231115,095300,72380076,320,320,320,320,21
20231115,095200,72373356,318,319,319,318,7936
20231115,095100,69847273,321,321,321,321,1
20231115,095000,69846952,320,320,320,320,10
20231115,094900,69843752,321,320,321,320,7110
20231115,094800,67568442,321,321,321,321,5
20231115,094700,67566837,320,320,320,320,0
20231115,094600,67566837,320,320,320,320,0
20231115,094500,67566837,320,320,320,320,12992
20231115,094400,63409397,320,320,320,320,0
20231115,094300,63409397,320,320,320,320,4
20231115,094200,63408117,318,320,320,318,6
20231115,094100,63406203,320,320,320,320,0
20231115,094000,63406203,320,320,320,320,7
20231115,093900,63403963,320,320,320,320,10
20231115,093800,63400763,320,320,320,320,2500
20231115,093700,62600763,320,320,320,320,0
20231115,093600,62600763,320,320,320,320,1603
20231115,093500,62087803,320,320,320,320,0
20231115,093400,62087803,320,320,320,320,0
20231115,093300,62087803,320,320,320,320,290
20231115,093200,61995003,320,320,320,320,0
20231115,093100,61995003,320,320,320,320,0
20231115,093000,61995003,320,320,320,320,1
20231115,092900,61994683,319,319,319,319,690
20231115,092800,61774573,320,320,320,320,1
20231115,092700,61774253,319,319,319,319,53
20231115,092600,61757346,320,320,320,320,10
20231115,092500,61754146,320,319,320,319,232
20231115,092400,61679938,319,319,319,319,64
20231115,092300,61659522,320,319,321,319,1948
20231115,092200,61038103,319,319,319,319,0
20231115,092100,61038103,319,321,321,319,2820
20231115,092000,60133103,321,321,321,321,0
20231115,091900,60133103,321,321,321,321,0
20231115,091800,60133103,321,321,321,321,0
20231115,091700,60133103,321,321,321,321,5874
20231115,091600,58247549,321,321,321,321,3010
20231115,091500,57281339,321,321,321,321,36
20231115,091400,57269783,321,320,321,320,4057
20231115,091300,55969940,319,318,319,318,2263
20231115,091200,55248044,318,320,320,317,689
20231115,091100,55028609,321,320,321,319,1844
20231115,091000,54438601,319,320,320,319,13179
20231115,090900,50233400,317,317,320,317,93738
20231115,090800,20507555,317,320,320,317,12087
20231115,090700,16665309,318,320,320,318,11022
20231115,090600,13140641,319,319,319,316,5080
20231115,090500,11530462,319,322,322,319,3380
20231115,090400,10448935,320,320,320,320,74
20231115,090300,10425255,320,320,320,320,148
20231115,090200,10377895,320,320,320,320,88
20231115,090100,10349735,323,322,323,322,1929
20231115,090000,9727594,322,323,324,322,30081