KissMeData/184230/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,202800,88742875,686,686,686,686,2117
20231115,202700,88742875,686,686,686,686,0
20231115,202600,88742875,686,686,686,686,0
20231115,202500,88742875,686,686,686,686,0
20231115,202400,88742875,686,686,686,686,0
20231115,202300,88742875,686,686,686,686,0
20231115,202200,88742875,686,686,686,686,0
20231115,202100,88742875,686,686,686,686,0
20231115,202000,88742875,686,686,686,686,0
20231115,201900,88742875,686,686,686,686,0
20231115,201800,88742875,686,686,686,686,0
20231115,201700,88742875,686,686,686,686,0
20231115,201600,88742875,686,686,686,686,0
20231115,201500,88742875,686,686,686,686,0
20231115,201400,88742875,686,686,686,686,0
20231115,201300,88742875,686,686,686,686,0
20231115,201200,88742875,686,686,686,686,0
20231115,201100,88742875,686,686,686,686,0
20231115,201000,88742875,686,686,686,686,0
20231115,200900,88742875,686,686,686,686,0
20231115,200800,88742875,686,686,686,686,0
20231115,200700,88742875,686,686,686,686,0
20231115,200600,88742875,686,686,686,686,0
20231115,200500,88742875,686,686,686,686,0
20231115,200400,88742875,686,686,686,686,0
20231115,200300,88742875,686,686,686,686,0
20231115,200200,88742875,686,686,686,686,0
20231115,200100,88742875,686,686,686,686,0
20231115,200000,88742875,686,686,686,686,0
20231115,195900,88742875,686,686,686,686,0
20231115,195800,88742875,686,686,686,686,2117
20231115,195700,88742875,686,686,686,686,0
20231115,195600,88742875,686,686,686,686,0
20231115,195500,88742875,686,686,686,686,0
20231115,195400,88742875,686,686,686,686,0
20231115,195300,88742875,686,686,686,686,0
20231115,195200,88742875,686,686,686,686,0
20231115,195100,88742875,686,686,686,686,0
20231115,195000,88742875,686,686,686,686,0
20231115,194900,88742875,686,686,686,686,0
20231115,194800,88742875,686,686,686,686,0
20231115,194700,88742875,686,686,686,686,0
20231115,194600,88742875,686,686,686,686,0
20231115,194500,88742875,686,686,686,686,0
20231115,194400,88742875,686,686,686,686,0
20231115,194300,88742875,686,686,686,686,0
20231115,194200,88742875,686,686,686,686,0
20231115,194100,88742875,686,686,686,686,0
20231115,194000,88742875,686,686,686,686,0
20231115,193900,88742875,686,686,686,686,0
20231115,193800,88742875,686,686,686,686,0
20231115,193700,88742875,686,686,686,686,0
20231115,193600,88742875,686,686,686,686,0
20231115,193500,88742875,686,686,686,686,0
20231115,193400,88742875,686,686,686,686,0
20231115,193300,88742875,686,686,686,686,0
20231115,193200,88742875,686,686,686,686,0
20231115,193100,88742875,686,686,686,686,0
20231115,193000,88742875,686,686,686,686,0
20231115,192900,88742875,686,686,686,686,0
20231115,192800,88742875,686,686,686,686,2117
20231115,192700,88742875,686,686,686,686,0
20231115,192600,88742875,686,686,686,686,0
20231115,192500,88742875,686,686,686,686,0
20231115,192400,88742875,686,686,686,686,0
20231115,192300,88742875,686,686,686,686,0
20231115,192200,88742875,686,686,686,686,0
20231115,192100,88742875,686,686,686,686,0
20231115,192000,88742875,686,686,686,686,0
20231115,191900,88742875,686,686,686,686,0
20231115,191800,88742875,686,686,686,686,0
20231115,191700,88742875,686,686,686,686,0
20231115,191600,88742875,686,686,686,686,0
20231115,191500,88742875,686,686,686,686,0
20231115,191400,88742875,686,686,686,686,0
20231115,191300,88742875,686,686,686,686,0
20231115,191200,88742875,686,686,686,686,0
20231115,191100,88742875,686,686,686,686,0
20231115,191000,88742875,686,686,686,686,0
20231115,190900,88742875,686,686,686,686,0
20231115,190800,88742875,686,686,686,686,0
20231115,190700,88742875,686,686,686,686,0
20231115,190600,88742875,686,686,686,686,0
20231115,190500,88742875,686,686,686,686,0
20231115,190400,88742875,686,686,686,686,0
20231115,190300,88742875,686,686,686,686,0
20231115,190200,88742875,686,686,686,686,0
20231115,190100,88742875,686,686,686,686,0
20231115,190000,88742875,686,686,686,686,0
20231115,185900,88742875,686,686,686,686,0
20231115,185800,88742875,686,686,686,686,2117
20231115,185700,88742875,686,686,686,686,0
20231115,185600,88742875,686,686,686,686,0
20231115,185500,88742875,686,686,686,686,0
20231115,185400,88742875,686,686,686,686,0
20231115,185300,88742875,686,686,686,686,0
20231115,185200,88742875,686,686,686,686,0
20231115,185100,88742875,686,686,686,686,0
20231115,185000,88742875,686,686,686,686,0
20231115,184900,88742875,686,686,686,686,0
20231115,184800,88742875,686,686,686,686,0
20231115,184700,88742875,686,686,686,686,0
20231115,184600,88742875,686,686,686,686,0
20231115,184500,88742875,686,686,686,686,0
20231115,184400,88742875,686,686,686,686,0
20231115,184300,88742875,686,686,686,686,0
20231115,184200,88742875,686,686,686,686,0
20231115,184100,88742875,686,686,686,686,0
20231115,184000,88742875,686,686,686,686,0
20231115,183900,88742875,686,686,686,686,0
20231115,183800,88742875,686,686,686,686,0
20231115,183700,88742875,686,686,686,686,0
20231115,183600,88742875,686,686,686,686,0
20231115,183500,88742875,686,686,686,686,0
20231115,183400,88742875,686,686,686,686,0
20231115,183300,88742875,686,686,686,686,0
20231115,183200,88742875,686,686,686,686,0
20231115,183100,88742875,686,686,686,686,0
20231115,183000,88742875,686,686,686,686,0
20231115,182900,88742875,686,686,686,686,0
20231115,182800,88742875,686,686,686,686,2117
20231115,182700,88742875,686,686,686,686,0
20231115,182600,88742875,686,686,686,686,0
20231115,182500,88742875,686,686,686,686,0
20231115,182400,88742875,686,686,686,686,0
20231115,182300,88742875,686,686,686,686,0
20231115,182200,88742875,686,686,686,686,0
20231115,182100,88742875,686,686,686,686,0
20231115,182000,88742875,686,686,686,686,0
20231115,181900,88742875,686,686,686,686,0
20231115,181800,88742875,686,686,686,686,0
20231115,181700,88742875,686,686,686,686,0
20231115,181600,88742875,686,686,686,686,0
20231115,181500,88742875,686,686,686,686,0
20231115,181400,88742875,686,686,686,686,0
20231115,181300,88742875,686,686,686,686,0
20231115,181200,88742875,686,686,686,686,0
20231115,181100,88742875,686,686,686,686,0
20231115,181000,88742875,686,686,686,686,0
20231115,180900,88742875,686,686,686,686,0
20231115,180800,88742875,686,686,686,686,0
20231115,180700,88742875,686,686,686,686,0
20231115,180600,88742875,686,686,686,686,0
20231115,180500,88742875,686,686,686,686,0
20231115,180400,88742875,686,686,686,686,0
20231115,180300,88742875,686,686,686,686,0
20231115,180200,88742875,686,686,686,686,0
20231115,180100,88742875,686,686,686,686,0
20231115,180000,88742875,686,686,686,686,0
20231115,175900,88742875,686,686,686,686,0
20231115,175800,88742875,686,686,686,686,2117
20231115,175700,88742875,686,686,686,686,0
20231115,175600,88742875,686,686,686,686,0
20231115,175500,88742875,686,686,686,686,0
20231115,175400,88742875,686,686,686,686,0
20231115,175300,88742875,686,686,686,686,0
20231115,175200,88742875,686,686,686,686,0
20231115,175100,88742875,686,686,686,686,0
20231115,175000,88742875,686,686,686,686,0
20231115,174900,88742875,686,686,686,686,0
20231115,174800,88742875,686,686,686,686,0
20231115,174700,88742875,686,686,686,686,0
20231115,174600,88742875,686,686,686,686,0
20231115,174500,88742875,686,686,686,686,0
20231115,174400,88742875,686,686,686,686,0
20231115,174300,88742875,686,686,686,686,0
20231115,174200,88742875,686,686,686,686,0
20231115,174100,88742875,686,686,686,686,0
20231115,174000,88742875,686,686,686,686,0
20231115,173900,88742875,686,686,686,686,0
20231115,173800,88742875,686,686,686,686,0
20231115,173700,88742875,686,686,686,686,0
20231115,173600,88742875,686,686,686,686,0
20231115,173500,88742875,686,686,686,686,0
20231115,173400,88742875,686,686,686,686,0
20231115,173300,88742875,686,686,686,686,0
20231115,173200,88742875,686,686,686,686,0
20231115,173100,88742875,686,686,686,686,0
20231115,173000,88742875,686,686,686,686,0
20231115,172900,88742875,686,686,686,686,0
20231115,172800,88742875,686,686,686,686,2117
20231115,172700,88742875,686,686,686,686,0
20231115,172600,88742875,686,686,686,686,0
20231115,172500,88742875,686,686,686,686,0
20231115,172400,88742875,686,686,686,686,0
20231115,172300,88742875,686,686,686,686,0
20231115,172200,88742875,686,686,686,686,0
20231115,172100,88742875,686,686,686,686,0
20231115,172000,88742875,686,686,686,686,0
20231115,171900,88742875,686,686,686,686,0
20231115,171800,88742875,686,686,686,686,0
20231115,171700,88742875,686,686,686,686,0
20231115,171600,88742875,686,686,686,686,0
20231115,171500,88742875,686,686,686,686,0
20231115,171400,88742875,686,686,686,686,0
20231115,171300,88742875,686,686,686,686,0
20231115,171200,88742875,686,686,686,686,0
20231115,171100,88742875,686,686,686,686,0
20231115,171000,88742875,686,686,686,686,0
20231115,170900,88742875,686,686,686,686,0
20231115,170800,88742875,686,686,686,686,0
20231115,170700,88742875,686,686,686,686,0
20231115,170600,88742875,686,686,686,686,0
20231115,170500,88742875,686,686,686,686,0
20231115,170400,88742875,686,686,686,686,0
20231115,170300,88742875,686,686,686,686,0
20231115,170200,88742875,686,686,686,686,0
20231115,170100,88742875,686,686,686,686,0
20231115,170000,88742875,686,686,686,686,0
20231115,165900,88742875,686,686,686,686,0
20231115,165800,88742875,686,686,686,686,2117
20231115,165700,88742875,686,686,686,686,0
20231115,165600,88742875,686,686,686,686,0
20231115,165500,88742875,686,686,686,686,0
20231115,165400,88742875,686,686,686,686,0
20231115,165300,88742875,686,686,686,686,0
20231115,165200,88742875,686,686,686,686,0
20231115,165100,88742875,686,686,686,686,0
20231115,165000,88742875,686,686,686,686,0
20231115,164900,88742875,686,686,686,686,0
20231115,164800,88742875,686,686,686,686,0
20231115,164700,88742875,686,686,686,686,0
20231115,164600,88742875,686,686,686,686,0
20231115,164500,88742875,686,686,686,686,0
20231115,164400,88742875,686,686,686,686,0
20231115,164300,88742875,686,686,686,686,0
20231115,164200,88742875,686,686,686,686,0
20231115,164100,88742875,686,686,686,686,0
20231115,164000,88742875,686,686,686,686,0
20231115,163900,88742875,686,686,686,686,0
20231115,163800,88742875,686,686,686,686,0
20231115,163700,88742875,686,686,686,686,0
20231115,163600,88742875,686,686,686,686,0
20231115,163500,88742875,686,686,686,686,0
20231115,163400,88742875,686,686,686,686,0
20231115,163300,88742875,686,686,686,686,0
20231115,163200,88742875,686,686,686,686,0
20231115,163100,88742875,686,686,686,686,0
20231115,163000,88742875,686,686,686,686,0
20231115,162900,88742875,686,686,686,686,0
20231115,162800,88742875,686,686,686,686,2117
20231115,162700,88742875,686,686,686,686,0
20231115,162600,88742875,686,686,686,686,0
20231115,162500,88742875,686,686,686,686,0
20231115,162400,88742875,686,686,686,686,0
20231115,162300,88742875,686,686,686,686,0
20231115,162200,88742875,686,686,686,686,0
20231115,162100,88742875,686,686,686,686,0
20231115,162000,88742875,686,686,686,686,0
20231115,161900,88742875,686,686,686,686,0
20231115,161800,88742875,686,686,686,686,0
20231115,161700,88742875,686,686,686,686,0
20231115,161600,88742875,686,686,686,686,0
20231115,161500,88742875,686,686,686,686,0
20231115,161400,88742875,686,686,686,686,0
20231115,161300,88742875,686,686,686,686,0
20231115,161200,88742875,686,686,686,686,0
20231115,161100,88742875,686,686,686,686,0
20231115,161000,88742875,686,686,686,686,0
20231115,160900,88742875,686,686,686,686,0
20231115,160800,88742875,686,686,686,686,0
20231115,160700,88742875,686,686,686,686,0
20231115,160600,88742875,686,686,686,686,0
20231115,160500,88742875,686,686,686,686,0
20231115,160400,88742875,686,686,686,686,0
20231115,160300,88742875,686,686,686,686,0
20231115,160200,88742875,686,686,686,686,0
20231115,160100,88742875,686,686,686,686,0
20231115,160000,88742875,686,686,686,686,0
20231115,155900,88742875,686,686,686,686,0
20231115,155800,88742875,686,686,686,686,2117
20231115,155700,88742875,686,686,686,686,0
20231115,155600,88742875,686,686,686,686,0
20231115,155500,88742875,686,686,686,686,0
20231115,155400,88742875,686,686,686,686,0
20231115,155300,88742875,686,686,686,686,0
20231115,155200,88742875,686,686,686,686,0
20231115,155100,88742875,686,686,686,686,0
20231115,155000,88742875,686,686,686,686,0
20231115,154900,88742875,686,686,686,686,0
20231115,154800,88742875,686,686,686,686,0
20231115,154700,88742875,686,686,686,686,0
20231115,154600,88742875,686,686,686,686,0
20231115,154500,88742875,686,686,686,686,0
20231115,154400,88742875,686,686,686,686,0
20231115,154300,88742875,686,686,686,686,0
20231115,154200,88742875,686,686,686,686,0
20231115,154100,88742875,686,686,686,686,0
20231115,154000,88742875,686,686,686,686,0
20231115,153900,88742875,686,686,686,686,0
20231115,153800,88742875,686,686,686,686,0
20231115,153700,88742875,686,686,686,686,0
20231115,153600,88742875,686,686,686,686,0
20231115,153500,88742875,686,686,686,686,0
20231115,153400,88742875,686,686,686,686,0
20231115,153300,88742875,686,686,686,686,0
20231115,153200,88742875,686,686,686,686,0
20231115,153100,88742875,686,686,686,686,0
20231115,153000,88742875,686,686,686,686,2117
20231115,152900,87290613,685,685,685,685,0
20231115,152800,87290613,685,685,685,685,0
20231115,152700,87290613,685,685,685,685,0
20231115,152600,87290613,685,685,685,685,0
20231115,152500,87290613,685,685,685,685,0
20231115,152400,87290613,685,685,685,685,0
20231115,152300,87290613,685,685,685,685,0
20231115,152200,87290613,685,685,685,685,0
20231115,152100,87290613,685,685,685,685,0
20231115,152000,87290613,685,685,685,685,0
20231115,151900,87290613,685,685,685,685,0
20231115,151800,87290613,685,685,685,685,0
20231115,151700,87290613,685,685,685,685,0
20231115,151600,87290613,685,685,685,685,0
20231115,151500,87290613,685,685,685,685,271
20231115,151400,87104978,686,686,686,686,250
20231115,151300,86933478,688,688,688,688,0
20231115,151200,86933478,688,688,688,688,100
20231115,151100,86864678,688,688,688,688,0
20231115,151000,86864678,688,688,688,688,0
20231115,150900,86864678,688,688,688,687,212
20231115,150800,86718961,687,687,687,687,740
20231115,150700,86210581,687,687,687,687,0
20231115,150600,86210581,687,687,687,687,0
20231115,150500,86210581,687,688,688,686,93
20231115,150400,86146680,690,690,690,690,0
20231115,150300,86146680,690,690,690,690,0
20231115,150200,86146680,690,690,690,690,0
20231115,150100,86146680,690,690,690,690,0
20231115,150000,86146680,690,690,690,690,0
20231115,145900,86146680,690,690,690,690,0
20231115,145800,86146680,690,690,690,690,10
20231115,145700,86139780,679,679,679,679,0
20231115,145600,86139780,679,679,679,679,0
20231115,145500,86139780,679,690,690,679,2715
20231115,145400,84291381,680,680,680,680,0
20231115,145300,84291381,680,690,690,677,6547
20231115,145200,79799359,689,689,689,689,0
20231115,145100,79799359,689,689,689,689,0
20231115,145000,79799359,689,689,689,689,1
20231115,144900,79798670,693,693,693,693,0
20231115,144800,79798670,693,690,693,690,2071
20231115,144700,78369671,690,690,690,690,40
20231115,144600,78342071,690,691,691,690,92
20231115,144500,78278511,690,690,690,690,0
20231115,144400,78278511,690,690,690,690,1
20231115,144300,78277821,693,693,693,693,2000
20231115,144200,76891821,692,692,692,692,14
20231115,144100,76882133,693,694,694,693,1103
20231115,144000,76116681,694,694,694,694,500
20231115,143900,75769681,694,694,694,694,0
20231115,143800,75769681,694,694,694,694,0
20231115,143700,75769681,694,693,694,693,4505
20231115,143600,72643221,694,694,694,694,0
20231115,143500,72643221,694,694,694,694,60
20231115,143400,72601581,694,694,694,694,10
20231115,143300,72594641,694,694,694,694,235
20231115,143200,72431551,695,695,695,695,0
20231115,143100,72431551,695,696,696,695,1119
20231115,143000,71652931,698,698,698,698,11
20231115,142900,71645253,698,701,701,698,3000
20231115,142800,69550837,701,701,701,701,4
20231115,142700,69548033,702,702,702,702,33
20231115,142600,69524867,702,702,702,702,0
20231115,142500,69524867,702,702,702,702,12
20231115,142400,69516443,700,700,700,700,0
20231115,142300,69516443,700,700,700,700,25
20231115,142200,69498943,700,701,701,700,655
20231115,142100,69040402,700,701,701,700,27
20231115,142000,69021495,703,703,703,703,0
20231115,141900,69021495,703,703,703,703,3000
20231115,141800,66912495,703,701,703,700,1005
20231115,141700,66208939,703,703,703,703,25
20231115,141600,66191364,703,701,703,701,3087
20231115,141500,64021603,701,701,701,701,0
20231115,141400,64021603,701,701,701,701,82
20231115,141300,63964121,702,702,702,702,154
20231115,141200,63856013,702,702,702,702,1450
20231115,141100,62838113,703,703,703,703,159
20231115,141000,62726336,703,703,703,703,0
20231115,140900,62726336,703,703,703,703,0
20231115,140800,62726336,703,703,703,703,0
20231115,140700,62726336,703,703,703,703,1
20231115,140600,62725633,705,705,705,705,20
20231115,140500,62711533,706,706,706,706,0
20231115,140400,62711533,706,706,706,706,0
20231115,140300,62711533,706,706,706,706,0
20231115,140200,62711533,706,706,706,706,0
20231115,140100,62711533,706,706,706,706,0
20231115,140000,62711533,706,706,706,706,0
20231115,135900,62711533,706,706,706,706,2
20231115,135800,62710121,701,706,706,701,274
20231115,135700,62518032,705,705,705,705,10
20231115,135600,62510982,705,697,709,697,9334
20231115,135500,55952707,698,695,698,695,2117
20231115,135400,54478534,695,696,696,695,103
20231115,135300,54406849,695,695,695,695,3
20231115,135200,54404764,695,695,695,695,3
20231115,135100,54402679,696,696,696,695,81
20231115,135000,54346304,695,695,695,695,0
20231115,134900,54346304,695,695,695,695,0
20231115,134800,54346304,695,696,696,695,3
20231115,134700,54344217,695,695,695,695,0
20231115,134600,54344217,695,695,695,695,100
20231115,134500,54274717,695,695,695,695,149
20231115,134400,54171162,695,695,695,695,3548
20231115,134300,51705302,695,695,695,695,102
20231115,134200,51634412,694,694,694,694,0
20231115,134100,51634412,694,694,694,694,0
20231115,134000,51634412,694,694,694,694,0
20231115,133900,51634412,694,694,694,694,40
20231115,133800,51606652,695,695,695,695,0
20231115,133700,51606652,695,695,695,695,0
20231115,133600,51606652,695,695,695,695,10
20231115,133500,51599702,695,695,695,695,0
20231115,133400,51599702,695,695,695,695,911
20231115,133300,50966557,695,695,695,695,0
20231115,133200,50966557,695,695,695,695,82
20231115,133100,50909567,697,696,697,696,10
20231115,133000,50902598,696,696,696,696,0
20231115,132900,50902598,696,696,696,696,0
20231115,132800,50902598,696,694,696,694,151
20231115,132700,50797802,694,694,694,694,0
20231115,132600,50797802,694,694,694,694,0
20231115,132500,50797802,694,694,694,694,0
20231115,132400,50797802,694,694,694,694,1
20231115,132300,50797108,694,694,694,694,0
20231115,132200,50797108,694,694,694,694,0
20231115,132100,50797108,694,694,694,694,10
20231115,132000,50790168,694,694,694,694,0
20231115,131900,50790168,694,694,694,694,0
20231115,131800,50790168,694,694,694,694,275
20231115,131700,50599318,693,693,693,693,0
20231115,131600,50599318,693,693,693,693,4
20231115,131500,50596546,694,694,694,694,0
20231115,131400,50596546,694,694,694,694,0
20231115,131300,50596546,694,694,694,694,0
20231115,131200,50596546,694,694,694,694,0
20231115,131100,50596546,694,694,694,694,82
20231115,131000,50539638,693,693,693,693,0
20231115,130900,50539638,693,693,693,693,0
20231115,130800,50539638,693,693,693,693,0
20231115,130700,50539638,693,693,693,693,122
20231115,130600,50455092,691,691,691,691,0
20231115,130500,50455092,691,691,691,691,0
20231115,130400,50455092,691,691,691,691,0
20231115,130300,50455092,691,691,691,691,0
20231115,130200,50455092,691,691,691,691,0
20231115,130100,50455092,691,691,691,691,0
20231115,130000,50455092,691,691,691,691,0
20231115,125900,50455092,691,691,691,691,1
20231115,125800,50454401,692,694,694,692,350
20231115,125700,50212083,696,696,696,696,0
20231115,125600,50212083,696,696,696,696,0
20231115,125500,50212083,696,696,696,696,0
20231115,125400,50212083,696,696,696,696,0
20231115,125300,50212083,696,696,696,696,300
20231115,125200,50003283,696,696,696,696,200
20231115,125100,49864083,696,693,697,693,3247
20231115,125000,47604115,692,692,692,692,0
20231115,124900,47604115,692,692,692,692,30
20231115,124800,47583355,692,693,693,692,25
20231115,124700,47566045,692,692,692,692,0
20231115,124600,47566045,692,692,692,692,10
20231115,124500,47559125,692,692,692,692,500
20231115,124400,47213125,691,691,691,691,0
20231115,124300,47213125,691,691,691,691,0
20231115,124200,47213125,691,691,691,691,1
20231115,124100,47212434,692,692,692,692,0
20231115,124000,47212434,692,692,692,692,0
20231115,123900,47212434,692,692,692,692,0
20231115,123800,47212434,692,692,692,692,0
20231115,123700,47212434,692,692,692,692,0
20231115,123600,47212434,692,692,692,692,0
20231115,123500,47212434,692,691,692,691,4000
20231115,123400,44447780,691,691,691,691,76
20231115,123300,44395264,691,691,691,691,0
20231115,123200,44395264,691,690,691,690,60
20231115,123100,44353845,690,687,690,687,1729
20231115,123000,43162626,685,682,685,682,1886
20231115,122900,41872840,682,682,682,682,0
20231115,122800,41872840,682,682,682,682,41
20231115,122700,41844878,680,680,680,680,0
20231115,122600,41844878,680,680,680,680,0
20231115,122500,41844878,680,680,680,680,0
20231115,122400,41844878,680,680,680,680,0
20231115,122300,41844878,680,680,680,680,0
20231115,122200,41844878,680,680,680,680,0
20231115,122100,41844878,680,680,680,680,0
20231115,122000,41844878,680,680,680,680,258
20231115,121900,41669438,680,680,680,680,0
20231115,121800,41669438,680,680,680,680,0
20231115,121700,41669438,680,680,680,680,0
20231115,121600,41669438,680,680,680,680,24
20231115,121500,41653118,680,680,680,680,0
20231115,121400,41653118,680,680,680,680,0
20231115,121300,41653118,680,680,680,680,10
20231115,121200,41646318,680,682,682,680,78
20231115,121100,41593236,682,682,682,682,0
20231115,121000,41593236,682,682,682,682,0
20231115,120900,41593236,682,682,682,682,0
20231115,120800,41593236,682,682,682,682,24
20231115,120700,41576868,682,682,682,682,0
20231115,120600,41576868,682,682,682,682,0
20231115,120500,41576868,682,682,682,682,0
20231115,120400,41576868,682,682,682,682,135
20231115,120300,41484798,682,682,682,682,0
20231115,120200,41484798,682,682,682,682,0
20231115,120100,41484798,682,682,682,682,12
20231115,120000,41476614,682,682,682,682,0
20231115,115900,41476614,682,682,682,682,40
20231115,115800,41449334,682,682,682,682,0
20231115,115700,41449334,682,682,682,682,0
20231115,115600,41449334,682,682,682,682,0
20231115,115500,41449334,682,682,682,682,0
20231115,115400,41449334,682,682,682,682,90
20231115,115300,41387954,682,682,682,682,0
20231115,115200,41387954,682,682,682,682,30
20231115,115100,41367494,681,681,681,681,0
20231115,115000,41367494,681,681,681,681,0
20231115,114900,41367494,681,681,681,681,0
20231115,114800,41367494,681,681,681,681,337
20231115,114700,41137997,680,680,680,680,0
20231115,114600,41137997,680,680,680,680,0
20231115,114500,41137997,680,680,680,680,0
20231115,114400,41137997,680,680,680,680,0
20231115,114300,41137997,680,680,680,680,0
20231115,114200,41137997,680,680,680,680,0
20231115,114100,41137997,680,680,680,680,0
20231115,114000,41137997,680,680,680,680,8
20231115,113900,41132557,681,681,681,681,0
20231115,113800,41132557,681,681,681,681,0
20231115,113700,41132557,681,681,681,681,0
20231115,113600,41132557,681,681,681,681,40
20231115,113500,41105317,681,681,681,681,0
20231115,113400,41105317,681,681,681,681,0
20231115,113300,41105317,681,681,681,681,0
20231115,113200,41105317,681,681,681,681,0
20231115,113100,41105317,681,681,681,681,41
20231115,113000,41077396,681,681,681,681,0
20231115,112900,41077396,681,681,681,681,0
20231115,112800,41077396,681,681,681,681,41
20231115,112700,41049475,681,681,681,681,0
20231115,112600,41049475,681,681,681,681,0
20231115,112500,41049475,681,681,681,681,0
20231115,112400,41049475,681,681,681,681,0
20231115,112300,41049475,681,681,681,681,0
20231115,112200,41049475,681,681,681,681,0
20231115,112100,41049475,681,681,681,681,41
20231115,112000,41021554,680,680,680,680,0
20231115,111900,41021554,680,680,680,680,0
20231115,111800,41021554,680,680,680,680,0
20231115,111700,41021554,680,680,680,680,0
20231115,111600,41021554,680,680,680,680,21
20231115,111500,41007274,676,676,676,676,0
20231115,111400,41007274,676,676,676,676,0
20231115,111300,41007274,676,676,676,676,0
20231115,111200,41007274,676,676,676,676,0
20231115,111100,41007274,676,676,676,676,0
20231115,111000,41007274,676,676,676,676,0
20231115,110900,41007274,676,676,676,676,0
20231115,110800,41007274,676,677,677,676,580
20231115,110700,40615182,678,678,678,678,353
20231115,110600,40375848,678,678,678,678,0
20231115,110500,40375848,678,678,678,678,0
20231115,110400,40375848,678,678,678,678,0
20231115,110300,40375848,678,678,678,678,41
20231115,110200,40348050,678,678,678,678,0
20231115,110100,40348050,678,677,678,677,3
20231115,110000,40346017,675,677,677,675,2201
20231115,105900,38856781,676,676,676,676,0
20231115,105800,38856781,676,676,676,676,0
20231115,105700,38856781,676,676,676,676,0
20231115,105600,38856781,676,676,676,676,0
20231115,105500,38856781,676,678,678,676,1077
20231115,105400,38127769,678,678,678,678,0
20231115,105300,38127769,678,678,678,678,0
20231115,105200,38127769,678,678,678,678,0
20231115,105100,38127769,678,678,678,678,0
20231115,105000,38127769,678,678,678,678,0
20231115,104900,38127769,678,678,678,678,0
20231115,104800,38127769,678,678,678,678,0
20231115,104700,38127769,678,678,678,678,0
20231115,104600,38127769,678,678,678,678,0
20231115,104500,38127769,678,678,678,678,0
20231115,104400,38127769,678,678,678,678,0
20231115,104300,38127769,678,678,678,678,0
20231115,104200,38127769,678,678,678,678,1
20231115,104100,38127091,676,676,676,676,0
20231115,104000,38127091,676,674,676,674,5186
20231115,103900,34621375,675,675,675,675,0
20231115,103800,34621375,675,675,675,675,0
20231115,103700,34621375,675,675,675,675,0
20231115,103600,34621375,675,675,675,675,0
20231115,103500,34621375,675,675,675,675,0
20231115,103400,34621375,675,675,675,675,861
20231115,103300,34040200,675,675,675,675,0
20231115,103200,34040200,675,675,675,675,0
20231115,103100,34040200,675,675,675,675,2046
20231115,103000,32659150,675,675,675,675,0
20231115,102900,32659150,675,675,675,675,0
20231115,102800,32659150,675,675,675,675,8
20231115,102700,32653750,675,675,675,675,44
20231115,102600,32624050,673,673,673,673,0
20231115,102500,32624050,673,673,673,673,0
20231115,102400,32624050,673,673,673,673,0
20231115,102300,32624050,673,674,674,673,288
20231115,102200,32430202,674,674,674,674,68
20231115,102100,32384370,674,676,676,674,575
20231115,102000,31996252,676,679,679,676,4731
20231115,101900,28797207,680,680,680,680,2
20231115,101800,28795847,679,679,679,679,0
20231115,101700,28795847,679,679,679,679,0
20231115,101600,28795847,679,679,679,679,0
20231115,101500,28795847,679,679,679,679,0
20231115,101400,28795847,679,679,679,679,0
20231115,101300,28795847,679,679,679,679,0
20231115,101200,28795847,679,679,679,679,0
20231115,101100,28795847,679,679,679,679,0
20231115,101000,28795847,679,679,679,679,0
20231115,100900,28795847,679,679,679,679,0
20231115,100800,28795847,679,679,679,679,0
20231115,100700,28795847,679,679,679,679,0
20231115,100600,28795847,679,679,679,679,0
20231115,100500,28795847,679,679,679,679,0
20231115,100400,28795847,679,679,679,679,0
20231115,100300,28795847,679,679,679,679,0
20231115,100200,28795847,679,679,679,679,0
20231115,100100,28795847,679,679,679,679,0
20231115,100000,28795847,679,683,683,679,235
20231115,095900,28636272,682,682,682,682,0
20231115,095800,28636272,682,683,683,682,50
20231115,095700,28602162,682,682,682,682,40
20231115,095600,28574882,680,681,681,680,203
20231115,095500,28436643,681,681,681,681,0
20231115,095400,28436643,681,681,681,681,120
20231115,095300,28354923,681,681,681,681,0
20231115,095200,28354923,681,681,681,681,0
20231115,095100,28354923,681,681,681,681,0
20231115,095000,28354923,681,681,681,681,0
20231115,094900,28354923,681,681,681,681,0
20231115,094800,28354923,681,681,681,681,0
20231115,094700,28354923,681,681,681,681,0
20231115,094600,28354923,681,681,681,681,0
20231115,094500,28354923,681,681,681,681,0
20231115,094400,28354923,681,683,683,681,1522
20231115,094300,27317239,683,683,683,683,0
20231115,094200,27317239,683,683,683,683,0
20231115,094100,27317239,683,683,683,683,0
20231115,094000,27317239,683,684,685,683,564
20231115,093900,26931337,683,683,683,683,0
20231115,093800,26931337,683,683,684,683,1272
20231115,093700,26061323,683,682,683,682,215
20231115,093600,25914672,680,677,680,677,296
20231115,093500,25714036,676,676,676,676,0
20231115,093400,25714036,676,676,676,676,9
20231115,093300,25707952,676,674,676,674,2165
20231115,093200,24248720,674,674,674,674,17
20231115,093100,24237262,674,674,674,674,100
20231115,093000,24169862,671,671,671,671,0
20231115,092900,24169862,671,671,671,671,0
20231115,092800,24169862,671,671,671,671,0
20231115,092700,24169862,671,671,671,671,857
20231115,092600,23594815,674,674,674,674,0
20231115,092500,23594815,674,674,674,674,767
20231115,092400,23077857,672,672,672,672,0
20231115,092300,23077857,672,672,672,672,0
20231115,092200,23077857,672,672,672,672,0
20231115,092100,23077857,672,675,675,672,23417
20231115,092000,7340915,677,677,677,677,1
20231115,091900,7340238,676,676,676,676,704
20231115,091800,6864334,677,677,677,677,20
20231115,091700,6850794,677,677,677,677,23
20231115,091600,6835223,676,676,676,676,23
20231115,091500,6819675,676,676,676,676,0
20231115,091400,6819675,676,676,676,676,0
20231115,091300,6819675,676,674,676,674,60
20231115,091200,6779175,677,677,677,677,0
20231115,091100,6779175,677,677,677,677,0
20231115,091000,6779175,677,677,677,677,0
20231115,090900,6779175,677,677,677,677,2154
20231115,090800,5320917,676,676,676,676,697
20231115,090700,4849745,676,676,676,676,5484
20231115,090600,1142561,677,677,677,677,0
20231115,090500,1142561,677,677,677,677,0
20231115,090400,1142561,677,677,677,677,0
20231115,090300,1142561,677,677,677,677,0
20231115,090200,1142561,677,677,677,677,4
20231115,090100,1139853,676,676,676,674,479
20231115,090000,816105,675,671,675,671,1215