KissMeData/230980/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,204200,873286580,528,528,528,528,13474
20231115,204100,873286580,528,528,528,528,0
20231115,204000,873286580,528,528,528,528,0
20231115,203900,873286580,528,528,528,528,0
20231115,203800,873286580,528,528,528,528,0
20231115,203700,873286580,528,528,528,528,0
20231115,203600,873286580,528,528,528,528,0
20231115,203500,873286580,528,528,528,528,0
20231115,203400,873286580,528,528,528,528,0
20231115,203300,873286580,528,528,528,528,0
20231115,203200,873286580,528,528,528,528,0
20231115,203100,873286580,528,528,528,528,0
20231115,203000,873286580,528,528,528,528,0
20231115,202900,873286580,528,528,528,528,0
20231115,202800,873286580,528,528,528,528,0
20231115,202700,873286580,528,528,528,528,0
20231115,202600,873286580,528,528,528,528,0
20231115,202500,873286580,528,528,528,528,0
20231115,202400,873286580,528,528,528,528,0
20231115,202300,873286580,528,528,528,528,0
20231115,202200,873286580,528,528,528,528,0
20231115,202100,873286580,528,528,528,528,0
20231115,202000,873286580,528,528,528,528,0
20231115,201900,873286580,528,528,528,528,0
20231115,201800,873286580,528,528,528,528,0
20231115,201700,873286580,528,528,528,528,0
20231115,201600,873286580,528,528,528,528,0
20231115,201500,873286580,528,528,528,528,0
20231115,201400,873286580,528,528,528,528,0
20231115,201300,873286580,528,528,528,528,0
20231115,201200,873286580,528,528,528,528,13474
20231115,201100,873286580,528,528,528,528,0
20231115,201000,873286580,528,528,528,528,0
20231115,200900,873286580,528,528,528,528,0
20231115,200800,873286580,528,528,528,528,0
20231115,200700,873286580,528,528,528,528,0
20231115,200600,873286580,528,528,528,528,0
20231115,200500,873286580,528,528,528,528,0
20231115,200400,873286580,528,528,528,528,0
20231115,200300,873286580,528,528,528,528,0
20231115,200200,873286580,528,528,528,528,0
20231115,200100,873286580,528,528,528,528,0
20231115,200000,873286580,528,528,528,528,0
20231115,195900,873286580,528,528,528,528,0
20231115,195800,873286580,528,528,528,528,0
20231115,195700,873286580,528,528,528,528,0
20231115,195600,873286580,528,528,528,528,0
20231115,195500,873286580,528,528,528,528,0
20231115,195400,873286580,528,528,528,528,0
20231115,195300,873286580,528,528,528,528,0
20231115,195200,873286580,528,528,528,528,0
20231115,195100,873286580,528,528,528,528,0
20231115,195000,873286580,528,528,528,528,0
20231115,194900,873286580,528,528,528,528,0
20231115,194800,873286580,528,528,528,528,0
20231115,194700,873286580,528,528,528,528,0
20231115,194600,873286580,528,528,528,528,0
20231115,194500,873286580,528,528,528,528,0
20231115,194400,873286580,528,528,528,528,0
20231115,194300,873286580,528,528,528,528,0
20231115,194200,873286580,528,528,528,528,13474
20231115,194100,873286580,528,528,528,528,0
20231115,194000,873286580,528,528,528,528,0
20231115,193900,873286580,528,528,528,528,0
20231115,193800,873286580,528,528,528,528,0
20231115,193700,873286580,528,528,528,528,0
20231115,193600,873286580,528,528,528,528,0
20231115,193500,873286580,528,528,528,528,0
20231115,193400,873286580,528,528,528,528,0
20231115,193300,873286580,528,528,528,528,0
20231115,193200,873286580,528,528,528,528,0
20231115,193100,873286580,528,528,528,528,0
20231115,193000,873286580,528,528,528,528,0
20231115,192900,873286580,528,528,528,528,0
20231115,192800,873286580,528,528,528,528,0
20231115,192700,873286580,528,528,528,528,0
20231115,192600,873286580,528,528,528,528,0
20231115,192500,873286580,528,528,528,528,0
20231115,192400,873286580,528,528,528,528,0
20231115,192300,873286580,528,528,528,528,0
20231115,192200,873286580,528,528,528,528,0
20231115,192100,873286580,528,528,528,528,0
20231115,192000,873286580,528,528,528,528,0
20231115,191900,873286580,528,528,528,528,0
20231115,191800,873286580,528,528,528,528,0
20231115,191700,873286580,528,528,528,528,0
20231115,191600,873286580,528,528,528,528,0
20231115,191500,873286580,528,528,528,528,0
20231115,191400,873286580,528,528,528,528,0
20231115,191300,873286580,528,528,528,528,0
20231115,191200,873286580,528,528,528,528,13474
20231115,191100,873286580,528,528,528,528,0
20231115,191000,873286580,528,528,528,528,0
20231115,190900,873286580,528,528,528,528,0
20231115,190800,873286580,528,528,528,528,0
20231115,190700,873286580,528,528,528,528,0
20231115,190600,873286580,528,528,528,528,0
20231115,190500,873286580,528,528,528,528,0
20231115,190400,873286580,528,528,528,528,0
20231115,190300,873286580,528,528,528,528,0
20231115,190200,873286580,528,528,528,528,0
20231115,190100,873286580,528,528,528,528,0
20231115,190000,873286580,528,528,528,528,0
20231115,185900,873286580,528,528,528,528,0
20231115,185800,873286580,528,528,528,528,0
20231115,185700,873286580,528,528,528,528,0
20231115,185600,873286580,528,528,528,528,0
20231115,185500,873286580,528,528,528,528,0
20231115,185400,873286580,528,528,528,528,0
20231115,185300,873286580,528,528,528,528,0
20231115,185200,873286580,528,528,528,528,0
20231115,185100,873286580,528,528,528,528,0
20231115,185000,873286580,528,528,528,528,0
20231115,184900,873286580,528,528,528,528,0
20231115,184800,873286580,528,528,528,528,0
20231115,184700,873286580,528,528,528,528,0
20231115,184600,873286580,528,528,528,528,0
20231115,184500,873286580,528,528,528,528,0
20231115,184400,873286580,528,528,528,528,0
20231115,184300,873286580,528,528,528,528,0
20231115,184200,873286580,528,528,528,528,13474
20231115,184100,873286580,528,528,528,528,0
20231115,184000,873286580,528,528,528,528,0
20231115,183900,873286580,528,528,528,528,0
20231115,183800,873286580,528,528,528,528,0
20231115,183700,873286580,528,528,528,528,0
20231115,183600,873286580,528,528,528,528,0
20231115,183500,873286580,528,528,528,528,0
20231115,183400,873286580,528,528,528,528,0
20231115,183300,873286580,528,528,528,528,0
20231115,183200,873286580,528,528,528,528,0
20231115,183100,873286580,528,528,528,528,0
20231115,183000,873286580,528,528,528,528,0
20231115,182900,873286580,528,528,528,528,0
20231115,182800,873286580,528,528,528,528,0
20231115,182700,873286580,528,528,528,528,0
20231115,182600,873286580,528,528,528,528,0
20231115,182500,873286580,528,528,528,528,0
20231115,182400,873286580,528,528,528,528,0
20231115,182300,873286580,528,528,528,528,0
20231115,182200,873286580,528,528,528,528,0
20231115,182100,873286580,528,528,528,528,0
20231115,182000,873286580,528,528,528,528,0
20231115,181900,873286580,528,528,528,528,0
20231115,181800,873286580,528,528,528,528,0
20231115,181700,873286580,528,528,528,528,0
20231115,181600,873286580,528,528,528,528,0
20231115,181500,873286580,528,528,528,528,0
20231115,181400,873286580,528,528,528,528,0
20231115,181300,873286580,528,528,528,528,0
20231115,181200,873286580,528,528,528,528,13474
20231115,181100,873286580,528,528,528,528,0
20231115,181000,873286580,528,528,528,528,0
20231115,180900,873286580,528,528,528,528,0
20231115,180800,873286580,528,528,528,528,0
20231115,180700,873286580,528,528,528,528,0
20231115,180600,873286580,528,528,528,528,0
20231115,180500,873286580,528,528,528,528,0
20231115,180400,873286580,528,528,528,528,0
20231115,180300,873286580,528,528,528,528,0
20231115,180200,873286580,528,528,528,528,0
20231115,180100,873286580,528,528,528,528,0
20231115,180000,873286580,528,528,528,528,0
20231115,175900,873286580,528,528,528,528,0
20231115,175800,873286580,528,528,528,528,0
20231115,175700,873286580,528,528,528,528,0
20231115,175600,873286580,528,528,528,528,0
20231115,175500,873286580,528,528,528,528,0
20231115,175400,873286580,528,528,528,528,0
20231115,175300,873286580,528,528,528,528,0
20231115,175200,873286580,528,528,528,528,0
20231115,175100,873286580,528,528,528,528,0
20231115,175000,873286580,528,528,528,528,0
20231115,174900,873286580,528,528,528,528,0
20231115,174800,873286580,528,528,528,528,0
20231115,174700,873286580,528,528,528,528,0
20231115,174600,873286580,528,528,528,528,0
20231115,174500,873286580,528,528,528,528,0
20231115,174400,873286580,528,528,528,528,0
20231115,174300,873286580,528,528,528,528,0
20231115,174200,873286580,528,528,528,528,13474
20231115,174100,873286580,528,528,528,528,0
20231115,174000,873286580,528,528,528,528,0
20231115,173900,873286580,528,528,528,528,0
20231115,173800,873286580,528,528,528,528,0
20231115,173700,873286580,528,528,528,528,0
20231115,173600,873286580,528,528,528,528,0
20231115,173500,873286580,528,528,528,528,0
20231115,173400,873286580,528,528,528,528,0
20231115,173300,873286580,528,528,528,528,0
20231115,173200,873286580,528,528,528,528,0
20231115,173100,873286580,528,528,528,528,0
20231115,173000,873286580,528,528,528,528,0
20231115,172900,873286580,528,528,528,528,0
20231115,172800,873286580,528,528,528,528,0
20231115,172700,873286580,528,528,528,528,0
20231115,172600,873286580,528,528,528,528,0
20231115,172500,873286580,528,528,528,528,0
20231115,172400,873286580,528,528,528,528,0
20231115,172300,873286580,528,528,528,528,0
20231115,172200,873286580,528,528,528,528,0
20231115,172100,873286580,528,528,528,528,0
20231115,172000,873286580,528,528,528,528,0
20231115,171900,873286580,528,528,528,528,0
20231115,171800,873286580,528,528,528,528,0
20231115,171700,873286580,528,528,528,528,0
20231115,171600,873286580,528,528,528,528,0
20231115,171500,873286580,528,528,528,528,0
20231115,171400,873286580,528,528,528,528,0
20231115,171300,873286580,528,528,528,528,0
20231115,171200,873286580,528,528,528,528,13474
20231115,171100,873286580,528,528,528,528,0
20231115,171000,873286580,528,528,528,528,0
20231115,170900,873286580,528,528,528,528,0
20231115,170800,873286580,528,528,528,528,0
20231115,170700,873286580,528,528,528,528,0
20231115,170600,873286580,528,528,528,528,0
20231115,170500,873286580,528,528,528,528,0
20231115,170400,873286580,528,528,528,528,0
20231115,170300,873286580,528,528,528,528,0
20231115,170200,873286580,528,528,528,528,0
20231115,170100,873286580,528,528,528,528,0
20231115,170000,873286580,528,528,528,528,0
20231115,165900,873286580,528,528,528,528,0
20231115,165800,873286580,528,528,528,528,0
20231115,165700,873286580,528,528,528,528,0
20231115,165600,873286580,528,528,528,528,0
20231115,165500,873286580,528,528,528,528,0
20231115,165400,873286580,528,528,528,528,0
20231115,165300,873286580,528,528,528,528,0
20231115,165200,873286580,528,528,528,528,0
20231115,165100,873286580,528,528,528,528,0
20231115,165000,873286580,528,528,528,528,0
20231115,164900,873286580,528,528,528,528,0
20231115,164800,873286580,528,528,528,528,0
20231115,164700,873286580,528,528,528,528,0
20231115,164600,873286580,528,528,528,528,0
20231115,164500,873286580,528,528,528,528,0
20231115,164400,873286580,528,528,528,528,0
20231115,164300,873286580,528,528,528,528,0
20231115,164200,873286580,528,528,528,528,13474
20231115,164100,873286580,528,528,528,528,0
20231115,164000,873286580,528,528,528,528,0
20231115,163900,873286580,528,528,528,528,0
20231115,163800,873286580,528,528,528,528,0
20231115,163700,873286580,528,528,528,528,0
20231115,163600,873286580,528,528,528,528,0
20231115,163500,873286580,528,528,528,528,0
20231115,163400,873286580,528,528,528,528,0
20231115,163300,873286580,528,528,528,528,0
20231115,163200,873286580,528,528,528,528,0
20231115,163100,873286580,528,528,528,528,0
20231115,163000,873286580,528,528,528,528,0
20231115,162900,873286580,528,528,528,528,0
20231115,162800,873286580,528,528,528,528,0
20231115,162700,873286580,528,528,528,528,0
20231115,162600,873286580,528,528,528,528,0
20231115,162500,873286580,528,528,528,528,0
20231115,162400,873286580,528,528,528,528,0
20231115,162300,873286580,528,528,528,528,0
20231115,162200,873286580,528,528,528,528,0
20231115,162100,873286580,528,528,528,528,0
20231115,162000,873286580,528,528,528,528,0
20231115,161900,873286580,528,528,528,528,0
20231115,161800,873286580,528,528,528,528,0
20231115,161700,873286580,528,528,528,528,0
20231115,161600,873286580,528,528,528,528,0
20231115,161500,873286580,528,528,528,528,0
20231115,161400,873286580,528,528,528,528,0
20231115,161300,873286580,528,528,528,528,0
20231115,161200,873286580,528,528,528,528,13474
20231115,161100,873286580,528,528,528,528,0
20231115,161000,873286580,528,528,528,528,0
20231115,160900,873286580,528,528,528,528,0
20231115,160800,873286580,528,528,528,528,0
20231115,160700,873286580,528,528,528,528,0
20231115,160600,873286580,528,528,528,528,0
20231115,160500,873286580,528,528,528,528,0
20231115,160400,873286580,528,528,528,528,0
20231115,160300,873286580,528,528,528,528,0
20231115,160200,873286580,528,528,528,528,0
20231115,160100,873286580,528,528,528,528,0
20231115,160000,873286580,528,528,528,528,0
20231115,155900,873286580,528,528,528,528,0
20231115,155800,873286580,528,528,528,528,0
20231115,155700,873286580,528,528,528,528,0
20231115,155600,873286580,528,528,528,528,0
20231115,155500,873286580,528,528,528,528,0
20231115,155400,873286580,528,528,528,528,0
20231115,155300,873286580,528,528,528,528,0
20231115,155200,873286580,528,528,528,528,0
20231115,155100,873286580,528,528,528,528,0
20231115,155000,873286580,528,528,528,528,0
20231115,154900,873286580,528,528,528,528,0
20231115,154800,873286580,528,528,528,528,0
20231115,154700,873286580,528,528,528,528,0
20231115,154600,873286580,528,528,528,528,0
20231115,154500,873286580,528,528,528,528,0
20231115,154400,873286580,528,528,528,528,0
20231115,154300,873286580,528,528,528,528,0
20231115,154200,873286580,528,528,528,528,13474
20231115,154100,873286580,528,528,528,528,0
20231115,154000,873286580,528,528,528,528,0
20231115,153900,873286580,528,528,528,528,0
20231115,153800,873286580,528,528,528,528,0
20231115,153700,873286580,528,528,528,528,0
20231115,153600,873286580,528,528,528,528,0
20231115,153500,873286580,528,528,528,528,0
20231115,153400,873286580,528,528,528,528,0
20231115,153300,873286580,528,528,528,528,0
20231115,153200,873286580,528,528,528,528,0
20231115,153100,873286580,528,528,528,528,0
20231115,153000,873286580,528,528,528,528,13474
20231115,152900,866172308,528,528,528,528,0
20231115,152800,866172308,528,528,528,528,0
20231115,152700,866172308,528,528,528,528,0
20231115,152600,866172308,528,528,528,528,0
20231115,152500,866172308,528,528,528,528,0
20231115,152400,866172308,528,528,528,528,0
20231115,152300,866172308,528,528,528,528,0
20231115,152200,866172308,528,528,528,528,0
20231115,152100,866172308,528,528,528,528,0
20231115,152000,866172308,528,528,528,528,0
20231115,151900,866172308,528,529,529,526,3167
20231115,151800,864503163,530,530,530,529,13120
20231115,151700,857549573,530,529,530,529,684
20231115,151600,857187736,529,528,529,528,11
20231115,151500,857181927,529,528,529,528,201
20231115,151400,857075798,529,528,529,528,902
20231115,151300,856599441,529,528,529,528,1001
20231115,151200,856070912,529,529,529,529,8
20231115,151100,856066680,528,528,528,528,1656
20231115,151000,855192312,526,526,526,526,95
20231115,150900,855142342,526,528,528,526,4536
20231115,150800,852749502,528,527,528,527,9403
20231115,150700,847789808,527,525,527,525,2796
20231115,150600,846318277,525,525,526,525,1004
20231115,150500,845791173,525,525,525,525,3
20231115,150400,845789598,525,525,525,525,2583
20231115,150300,844433523,525,524,525,524,577
20231115,150200,844130604,524,524,524,524,700
20231115,150100,843763804,524,524,524,524,300
20231115,150000,843606604,523,523,524,523,4501
20231115,145900,841250432,524,525,525,524,1288
20231115,145800,840574521,525,526,526,523,122
20231115,145700,840510472,525,523,525,523,1754
20231115,145600,839592677,522,522,522,522,214
20231115,145500,839480969,522,522,522,522,0
20231115,145400,839480969,522,522,522,522,0
20231115,145300,839480969,522,522,522,522,1
20231115,145200,839480447,523,523,523,523,211
20231115,145100,839370094,521,522,522,521,244
20231115,145000,839242902,522,523,523,521,1397
20231115,144900,838514511,524,523,524,523,3084
20231115,144800,836901178,523,522,523,522,1266
20231115,144700,836239991,520,523,523,520,1799
20231115,144600,835302712,523,523,523,523,20
20231115,144500,835292252,523,523,523,523,6
20231115,144400,835289114,523,523,523,523,0
20231115,144300,835289114,523,523,523,523,8
20231115,144200,835284930,522,522,522,522,450
20231115,144100,835050030,522,522,522,522,46
20231115,144000,835026018,522,522,522,522,200
20231115,143900,834921618,522,522,522,522,0
20231115,143800,834921618,522,521,522,521,2209
20231115,143700,833770725,521,521,521,521,1072
20231115,143600,833212213,522,522,522,522,0
20231115,143500,833212213,522,522,522,522,0
20231115,143400,833212213,522,522,522,521,54
20231115,143300,833184076,521,521,521,521,0
20231115,143200,833184076,521,522,522,521,5184
20231115,143100,830483030,522,522,522,522,1436
20231115,143000,829733438,522,522,522,522,1
20231115,142900,829732916,522,522,522,522,1
20231115,142800,829732394,522,522,522,522,123
20231115,142700,829668188,522,522,522,522,100
20231115,142600,829615988,522,522,522,522,2
20231115,142500,829614944,523,523,524,522,730
20231115,142400,829232913,517,526,526,517,19322
20231115,142300,819180704,526,526,526,526,0
20231115,142200,819180704,526,526,526,526,0
20231115,142100,819180704,526,526,526,526,1
20231115,142000,819180178,525,523,526,523,5292
20231115,141900,816406657,524,524,524,524,2
20231115,141800,816405609,524,524,524,524,240
20231115,141700,816279849,523,523,523,523,0
20231115,141600,816279849,523,523,523,523,8
20231115,141500,816275665,524,524,524,524,506
20231115,141400,816010521,524,524,524,524,40
20231115,141300,815989561,526,525,526,525,45
20231115,141200,815965933,525,525,525,525,100
20231115,141100,815913433,525,525,525,525,0
20231115,141000,815913433,525,524,525,523,2004
20231115,140900,814865335,523,523,523,523,1
20231115,140800,814864812,522,522,522,522,758
20231115,140700,814469136,522,522,522,522,3169
20231115,140600,812814918,522,521,522,521,806
20231115,140500,812394789,521,522,522,521,4921
20231115,140400,809826545,522,522,522,522,0
20231115,140300,809826545,522,522,522,522,0
20231115,140200,809826545,522,522,522,522,1093
20231115,140100,809255999,522,522,522,522,70
20231115,140000,809219459,522,522,522,522,40
20231115,135900,809198579,522,522,522,522,8
20231115,135800,809194403,522,522,522,522,191
20231115,135700,809094701,522,522,522,522,9646
20231115,135600,804059489,521,526,526,516,100006
20231115,135500,752254352,524,524,524,524,100
20231115,135400,752201952,524,525,525,524,200
20231115,135300,752097151,524,525,525,524,3000
20231115,135200,750523943,525,526,526,525,2982
20231115,135100,748958029,526,526,526,526,713
20231115,135000,748582991,528,526,528,526,3
20231115,134900,748581409,528,526,528,526,250
20231115,134800,748449709,526,526,527,525,3726
20231115,134700,746489834,525,525,525,525,11
20231115,134600,746484059,525,525,525,525,0
20231115,134500,746484059,525,526,526,525,2750
20231115,134400,745039559,525,526,526,525,9942
20231115,134300,739813067,526,525,526,525,2031
20231115,134200,738744791,526,526,526,526,3920
20231115,134100,736682871,525,525,525,525,27
20231115,134000,736668696,525,520,525,520,19265
20231115,133900,726650881,520,528,528,520,80738
20231115,133800,684592620,529,529,529,529,18922
20231115,133700,674582882,529,531,531,529,4500
20231115,133600,672198291,531,530,531,530,3304
20231115,133500,670446971,530,530,530,530,0
20231115,133400,670446971,530,530,530,530,3
20231115,133300,670445381,530,530,530,530,7343
20231115,133200,666553591,529,529,529,529,808
20231115,133100,666126159,529,529,529,529,151
20231115,133000,666046280,529,529,529,529,1110
20231115,132900,665459090,528,528,528,528,356
20231115,132800,665271122,528,528,528,528,922
20231115,132700,664784306,528,525,528,525,1411
20231115,132600,664039628,525,525,525,525,40
20231115,132500,664018628,525,525,525,525,884
20231115,132400,663554528,524,526,526,524,7803
20231115,132300,659465304,525,526,526,525,4006
20231115,132200,657358717,530,530,530,530,0
20231115,132100,657358717,530,528,530,528,3002
20231115,132000,655770335,525,525,525,525,0
20231115,131900,655770335,525,525,525,525,3075
20231115,131800,654155960,530,530,530,524,11512
20231115,131700,648099856,529,526,529,526,6204
20231115,131600,644821519,526,527,527,526,2000
20231115,131500,643767520,527,527,527,527,2000
20231115,131400,642713520,527,527,527,527,187
20231115,131300,642614971,527,527,527,527,167
20231115,131200,642526962,527,527,527,526,1526
20231115,131100,641723760,526,526,526,526,0
20231115,131000,641723760,526,526,526,526,0
20231115,130900,641723760,526,526,526,526,1000
20231115,130800,641197760,526,526,526,526,996
20231115,130700,640673864,526,528,528,526,1592
20231115,130600,639835294,525,525,525,525,0
20231115,130500,639835294,525,527,527,525,2000
20231115,130400,638783972,527,528,528,527,599
20231115,130300,638467701,525,525,525,525,89
20231115,130200,638420976,527,525,527,525,1399
20231115,130100,637686497,526,526,526,526,1405
20231115,130000,636947467,527,528,528,527,1199
20231115,125900,636315593,528,528,528,528,101
20231115,125800,636262265,528,528,528,528,0
20231115,125700,636262265,528,527,528,527,105
20231115,125600,636206925,530,530,530,530,5
20231115,125500,636204275,531,531,531,531,0
20231115,125400,636204275,531,527,531,527,2347
20231115,125300,634967328,527,527,527,527,1017
20231115,125200,634431369,524,528,528,524,20060
20231115,125100,623889910,527,528,528,527,7099
20231115,125000,620145589,530,530,530,530,150
20231115,124900,620066089,527,530,531,527,5216
20231115,124800,617311088,530,528,530,528,726
20231115,124700,616926413,528,528,528,528,184
20231115,124600,616829261,528,527,528,527,2000
20231115,124500,615774261,527,527,527,527,210
20231115,124400,615663591,528,528,528,528,0
20231115,124300,615663591,528,528,528,528,0
20231115,124200,615663591,528,528,528,528,1680
20231115,124100,614776551,528,528,528,528,0
20231115,124000,614776551,528,529,529,528,510
20231115,123900,614507266,530,530,530,530,5
20231115,123800,614504616,527,527,527,527,1590
20231115,123700,613666686,526,531,531,526,4672
20231115,123600,611203143,531,531,531,531,23
20231115,123500,611190930,532,532,532,532,31
20231115,123400,611174438,532,534,534,526,1441
20231115,123300,610413902,534,534,540,534,3153
20231115,123200,608727021,534,529,534,529,14025
20231115,123100,601281840,529,527,529,527,13431
20231115,123000,594189430,526,526,526,526,23
20231115,122900,594177332,526,525,526,525,319
20231115,122800,594009557,527,527,527,527,0
20231115,122700,594009557,527,526,528,526,71
20231115,122600,593972133,525,525,525,525,1867
20231115,122500,592991958,525,525,525,525,2114
20231115,122400,591882108,525,525,525,525,1890
20231115,122300,590889858,524,524,524,524,15
20231115,122200,590881998,524,525,525,524,3640
20231115,122100,588972238,525,525,525,525,770
20231115,122000,588567988,525,525,525,525,101
20231115,121900,588514963,524,523,524,523,9877
20231115,121800,583344510,523,522,523,522,4412
20231115,121700,581037434,522,521,522,521,594
20231115,121600,580727376,522,520,522,520,6323
20231115,121500,577428375,516,519,519,515,60223
20231115,121400,546345763,519,522,522,519,13327
20231115,121300,539416592,522,523,523,522,2498
20231115,121200,538110227,524,524,524,524,120
20231115,121100,538047347,524,524,524,524,5333
20231115,121000,535252855,524,524,524,524,0
20231115,120900,535252855,524,524,524,524,2
20231115,120800,535251807,524,524,524,524,446
20231115,120700,535018103,524,524,524,524,0
20231115,120600,535018103,524,524,524,524,100
20231115,120500,534965703,523,523,523,523,0
20231115,120400,534965703,523,523,523,523,0
20231115,120300,534965703,523,523,523,523,2867
20231115,120200,533466262,524,524,524,524,12
20231115,120100,533459974,519,526,527,519,49124
20231115,120000,507940173,526,526,526,525,18029
20231115,115900,498456920,526,526,526,526,2018
20231115,115800,497395452,526,525,526,525,2
20231115,115700,497394401,520,530,530,520,86088
20231115,115600,452462617,530,530,530,530,11
20231115,115500,452456787,529,529,529,529,360
20231115,115400,452266347,530,530,530,529,16
20231115,115300,452257874,530,529,530,529,978
20231115,115200,451740508,529,529,529,529,0
20231115,115100,451740508,529,529,529,529,45
20231115,115000,451716703,528,528,528,528,0
20231115,114900,451716703,528,528,528,528,0
20231115,114800,451716703,528,528,528,528,9
20231115,114700,451711951,528,528,528,528,1
20231115,114600,451711423,527,527,527,527,1
20231115,114500,451710896,527,527,527,527,0
20231115,114400,451710896,527,527,527,527,0
20231115,114300,451710896,527,527,527,527,137
20231115,114200,451638697,528,529,529,528,138
20231115,114100,451565733,526,528,528,526,2110
20231115,114000,450455277,529,529,529,529,0
20231115,113900,450455277,529,529,529,529,1
20231115,113800,450454748,529,528,529,528,5000
20231115,113700,447809763,529,529,529,524,10519
20231115,113600,442293194,530,529,530,529,105
20231115,113500,442237647,529,528,529,528,9036
20231115,113400,437466540,528,528,528,528,15336
20231115,113300,429369132,528,528,528,528,2013
20231115,113200,428306268,528,526,528,526,19076
20231115,113100,418240507,526,526,526,526,20
20231115,113000,418229987,525,525,525,525,59
20231115,112900,418199012,527,527,527,527,0
20231115,112800,418199012,527,527,527,527,701
20231115,112700,417829585,526,526,527,526,105
20231115,112600,417774351,527,526,527,526,901
20231115,112500,417299538,526,526,527,526,9
20231115,112400,417294799,527,527,527,527,1001
20231115,112300,416767272,526,525,526,523,3142
20231115,112200,415115421,526,526,526,526,979
20231115,112100,414600467,526,526,526,526,1
20231115,112000,414599941,525,525,525,525,0
20231115,111900,414599941,525,525,525,525,4992
20231115,111800,411979141,524,523,524,523,4202
20231115,111700,409780295,523,524,524,523,1507
20231115,111600,408992132,524,524,524,524,1025
20231115,111500,408455032,525,526,526,525,1495
20231115,111400,407670146,526,526,526,526,0
20231115,111300,407670146,526,524,526,524,1629
20231115,111200,406815932,524,524,524,524,19759
20231115,111100,396462216,524,524,524,524,0
20231115,111000,396462216,524,527,528,524,14562
20231115,110900,388819897,527,527,527,527,102
20231115,110800,388766143,526,528,528,526,1581
20231115,110700,387931549,528,527,528,527,927
20231115,110600,387442570,527,527,527,527,902
20231115,110500,386967216,527,526,528,526,3482
20231115,110400,385131892,526,526,526,525,932
20231115,110300,384642264,525,526,526,525,112
20231115,110200,384583454,526,524,526,524,4906
20231115,110100,382005010,523,522,523,522,4737
20231115,110000,379531795,522,521,522,521,2068
20231115,105900,378452455,521,519,521,519,10130
20231115,105800,373176602,520,517,521,516,3506
20231115,105700,371365042,516,520,520,516,7931
20231115,105600,367262240,520,524,524,520,21860
20231115,105500,355887382,523,523,523,523,98
20231115,105400,355836128,523,524,525,523,512
20231115,105300,355568338,524,524,525,524,3805
20231115,105200,353574516,524,523,524,523,1024
20231115,105100,353038840,523,521,524,521,2540
20231115,105000,351710992,521,525,525,520,21118
20231115,104900,340718757,526,526,526,525,5647
20231115,104800,337752871,525,526,526,522,4765
20231115,104700,335254238,520,529,530,520,22335
20231115,104600,323589323,529,532,534,523,22424
20231115,104500,311741215,531,541,541,531,58892
20231115,104400,280221839,541,541,541,541,20
20231115,104300,280211019,543,543,543,543,1
20231115,104200,280210476,542,539,542,537,19241
20231115,104100,269858341,539,540,540,539,5182
20231115,104000,267064815,540,547,547,540,76472
20231115,103900,225747080,547,545,547,545,21
20231115,103800,225735604,545,546,547,540,15530
20231115,103700,217308030,549,547,549,547,155
20231115,103600,217223235,547,547,547,547,1120
20231115,103500,216610595,547,547,547,547,0
20231115,103400,216610595,547,547,547,547,0
20231115,103300,216610595,547,546,547,546,1911
20231115,103200,215566689,547,547,547,547,200
20231115,103100,215457289,547,549,549,547,2377
20231115,103000,214157036,549,549,549,549,1
20231115,102900,214156487,547,547,547,547,0
20231115,102800,214156487,547,547,547,547,1701
20231115,102700,213226040,550,549,550,549,10000
20231115,102600,207726999,549,549,549,549,0
20231115,102500,207726999,549,549,549,549,0
20231115,102400,207726999,549,549,549,549,11
20231115,102300,207720960,549,549,549,549,20
20231115,102200,207709980,547,547,547,547,15
20231115,102100,207701775,549,549,550,549,23
20231115,102000,207689147,549,549,549,549,3792
20231115,101900,205607339,547,547,547,547,0
20231115,101800,205607339,547,549,549,547,1270
20231115,101700,204911007,548,548,548,548,1956
20231115,101600,203839119,548,548,548,548,0
20231115,101500,203839119,548,547,548,547,3279
20231115,101400,202042518,547,547,548,547,3
20231115,101300,202040876,547,547,547,547,78
20231115,101200,201998210,547,547,547,547,7
20231115,101100,201994381,547,547,547,547,11
20231115,101000,201988364,546,546,548,545,1006
20231115,100900,201439787,546,546,546,546,10096
20231115,100800,195927371,546,546,546,546,5
20231115,100700,195924641,545,545,545,545,394
20231115,100600,195709911,544,545,545,544,447
20231115,100500,195466742,543,544,544,543,3151
20231115,100400,193753743,544,543,544,543,1013
20231115,100300,193203655,543,543,543,543,250
20231115,100200,193067905,543,544,544,540,11621
20231115,100100,186771870,540,540,540,540,0
20231115,100000,186771870,540,545,545,540,7001
20231115,095900,182974430,540,543,545,540,7834
20231115,095800,178722643,542,543,543,540,24425
20231115,095700,165509147,542,548,548,542,16300
20231115,095600,156635474,548,547,548,547,3956
20231115,095500,154467886,546,546,546,546,2829
20231115,095400,152923252,546,544,548,543,40711
20231115,095300,130774760,544,544,544,543,3551
20231115,095200,128844016,544,544,544,544,9692
20231115,095100,123571568,544,554,554,544,101000
20231115,095000,68471208,554,555,555,554,3
20231115,094900,68469545,553,553,553,553,22
20231115,094800,68457379,553,557,557,553,402
20231115,094700,68235065,557,557,557,557,0
20231115,094600,68235065,557,557,557,557,6
20231115,094500,68231723,553,553,553,553,0
20231115,094400,68231723,553,553,553,553,83
20231115,094300,68185824,557,557,557,557,0
20231115,094200,68185824,557,553,557,552,4673
20231115,094100,65604898,552,554,554,552,53
20231115,094000,65575572,554,554,554,554,1000
20231115,093900,65021572,557,555,557,555,549
20231115,093800,64716872,555,555,555,554,1572
20231115,093700,63844432,555,555,555,555,0
20231115,093600,63844432,555,555,555,555,1
20231115,093500,63843877,550,555,555,550,39411
20231115,093400,42125075,558,558,558,558,0
20231115,093300,42125075,558,555,558,555,1645
20231115,093200,41212085,555,558,558,555,5014
20231115,093100,38424834,558,559,559,557,1083
20231115,093000,37821485,558,558,558,558,4
20231115,092900,37819253,558,558,558,558,2449
20231115,092800,36452711,558,558,558,558,7
20231115,092700,36448805,560,560,560,560,100
20231115,092600,36392805,560,560,560,560,0
20231115,092500,36392805,560,560,560,560,2
20231115,092400,36391685,560,560,560,560,205
20231115,092300,36276885,555,555,555,555,0
20231115,092200,36276885,555,560,560,555,5010
20231115,092100,33492219,560,560,560,560,224
20231115,092000,33366779,560,560,560,560,30
20231115,091900,33349979,560,560,560,560,1102
20231115,091800,32732859,560,560,560,560,0
20231115,091700,32732859,560,560,560,560,109
20231115,091600,32671819,560,560,561,560,592
20231115,091500,32340298,560,557,560,556,11438
20231115,091400,25959669,557,557,557,557,10
20231115,091300,25954099,555,555,557,555,69
20231115,091200,25915802,556,553,556,550,7200
20231115,091100,21921081,550,555,555,550,7161
20231115,091000,17977303,555,551,555,550,6159
20231115,090900,14588607,550,559,559,550,9125
20231115,090800,9533074,560,560,561,556,3320
20231115,090700,7677489,558,558,559,558,190
20231115,090600,7571466,559,557,559,551,1506
20231115,090500,6738073,558,562,562,558,3590
20231115,090400,4723620,567,565,567,565,371
20231115,090300,4513416,562,562,562,562,501
20231115,090200,4231854,567,563,567,562,18
20231115,090100,4221732,570,565,570,564,9
20231115,090000,4216636,572,562,572,562,7485