KissMeData/200230/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,203200,22671330,687,687,687,687,1798
20231101,203100,22671330,687,687,687,687,0
20231101,203000,22671330,687,687,687,687,0
20231101,202900,22671330,687,687,687,687,0
20231101,202800,22671330,687,687,687,687,0
20231101,202700,22671330,687,687,687,687,0
20231101,202600,22671330,687,687,687,687,0
20231101,202500,22671330,687,687,687,687,0
20231101,202400,22671330,687,687,687,687,0
20231101,202300,22671330,687,687,687,687,0
20231101,202200,22671330,687,687,687,687,0
20231101,202100,22671330,687,687,687,687,0
20231101,202000,22671330,687,687,687,687,0
20231101,201900,22671330,687,687,687,687,0
20231101,201800,22671330,687,687,687,687,0
20231101,201700,22671330,687,687,687,687,0
20231101,201600,22671330,687,687,687,687,0
20231101,201500,22671330,687,687,687,687,0
20231101,201400,22671330,687,687,687,687,0
20231101,201300,22671330,687,687,687,687,0
20231101,201200,22671330,687,687,687,687,0
20231101,201100,22671330,687,687,687,687,0
20231101,201000,22671330,687,687,687,687,0
20231101,200900,22671330,687,687,687,687,0
20231101,200800,22671330,687,687,687,687,0
20231101,200700,22671330,687,687,687,687,0
20231101,200600,22671330,687,687,687,687,0
20231101,200500,22671330,687,687,687,687,0
20231101,200400,22671330,687,687,687,687,0
20231101,200300,22671330,687,687,687,687,0
20231101,200200,22671330,687,687,687,687,1798
20231101,200100,22671330,687,687,687,687,0
20231101,200000,22671330,687,687,687,687,0
20231101,195900,22671330,687,687,687,687,0
20231101,195800,22671330,687,687,687,687,0
20231101,195700,22671330,687,687,687,687,0
20231101,195600,22671330,687,687,687,687,0
20231101,195500,22671330,687,687,687,687,0
20231101,195400,22671330,687,687,687,687,0
20231101,195300,22671330,687,687,687,687,0
20231101,195200,22671330,687,687,687,687,0
20231101,195100,22671330,687,687,687,687,0
20231101,195000,22671330,687,687,687,687,0
20231101,194900,22671330,687,687,687,687,0
20231101,194800,22671330,687,687,687,687,0
20231101,194700,22671330,687,687,687,687,0
20231101,194600,22671330,687,687,687,687,0
20231101,194500,22671330,687,687,687,687,0
20231101,194400,22671330,687,687,687,687,0
20231101,194300,22671330,687,687,687,687,0
20231101,194200,22671330,687,687,687,687,0
20231101,194100,22671330,687,687,687,687,0
20231101,194000,22671330,687,687,687,687,0
20231101,193900,22671330,687,687,687,687,0
20231101,193800,22671330,687,687,687,687,0
20231101,193700,22671330,687,687,687,687,0
20231101,193600,22671330,687,687,687,687,0
20231101,193500,22671330,687,687,687,687,0
20231101,193400,22671330,687,687,687,687,0
20231101,193300,22671330,687,687,687,687,0
20231101,193200,22671330,687,687,687,687,1798
20231101,193100,22671330,687,687,687,687,0
20231101,193000,22671330,687,687,687,687,0
20231101,192900,22671330,687,687,687,687,0
20231101,192800,22671330,687,687,687,687,0
20231101,192700,22671330,687,687,687,687,0
20231101,192600,22671330,687,687,687,687,0
20231101,192500,22671330,687,687,687,687,0
20231101,192400,22671330,687,687,687,687,0
20231101,192300,22671330,687,687,687,687,0
20231101,192200,22671330,687,687,687,687,0
20231101,192100,22671330,687,687,687,687,0
20231101,192000,22671330,687,687,687,687,0
20231101,191900,22671330,687,687,687,687,0
20231101,191800,22671330,687,687,687,687,0
20231101,191700,22671330,687,687,687,687,0
20231101,191600,22671330,687,687,687,687,0
20231101,191500,22671330,687,687,687,687,0
20231101,191400,22671330,687,687,687,687,0
20231101,191300,22671330,687,687,687,687,0
20231101,191200,22671330,687,687,687,687,0
20231101,191100,22671330,687,687,687,687,0
20231101,191000,22671330,687,687,687,687,0
20231101,190900,22671330,687,687,687,687,0
20231101,190800,22671330,687,687,687,687,0
20231101,190700,22671330,687,687,687,687,0
20231101,190600,22671330,687,687,687,687,0
20231101,190500,22671330,687,687,687,687,0
20231101,190400,22671330,687,687,687,687,0
20231101,190300,22671330,687,687,687,687,0
20231101,190200,22671330,687,687,687,687,1798
20231101,190100,22671330,687,687,687,687,0
20231101,190000,22671330,687,687,687,687,0
20231101,185900,22671330,687,687,687,687,0
20231101,185800,22671330,687,687,687,687,0
20231101,185700,22671330,687,687,687,687,0
20231101,185600,22671330,687,687,687,687,0
20231101,185500,22671330,687,687,687,687,0
20231101,185400,22671330,687,687,687,687,0
20231101,185300,22671330,687,687,687,687,0
20231101,185200,22671330,687,687,687,687,0
20231101,185100,22671330,687,687,687,687,0
20231101,185000,22671330,687,687,687,687,0
20231101,184900,22671330,687,687,687,687,0
20231101,184800,22671330,687,687,687,687,0
20231101,184700,22671330,687,687,687,687,0
20231101,184600,22671330,687,687,687,687,0
20231101,184500,22671330,687,687,687,687,0
20231101,184400,22671330,687,687,687,687,0
20231101,184300,22671330,687,687,687,687,0
20231101,184200,22671330,687,687,687,687,0
20231101,184100,22671330,687,687,687,687,0
20231101,184000,22671330,687,687,687,687,0
20231101,183900,22671330,687,687,687,687,0
20231101,183800,22671330,687,687,687,687,0
20231101,183700,22671330,687,687,687,687,0
20231101,183600,22671330,687,687,687,687,0
20231101,183500,22671330,687,687,687,687,0
20231101,183400,22671330,687,687,687,687,0
20231101,183300,22671330,687,687,687,687,0
20231101,183200,22671330,687,687,687,687,1798
20231101,183100,22671330,687,687,687,687,0
20231101,183000,22671330,687,687,687,687,0
20231101,182900,22671330,687,687,687,687,0
20231101,182800,22671330,687,687,687,687,0
20231101,182700,22671330,687,687,687,687,0
20231101,182600,22671330,687,687,687,687,0
20231101,182500,22671330,687,687,687,687,0
20231101,182400,22671330,687,687,687,687,0
20231101,182300,22671330,687,687,687,687,0
20231101,182200,22671330,687,687,687,687,0
20231101,182100,22671330,687,687,687,687,0
20231101,182000,22671330,687,687,687,687,0
20231101,181900,22671330,687,687,687,687,0
20231101,181800,22671330,687,687,687,687,0
20231101,181700,22671330,687,687,687,687,0
20231101,181600,22671330,687,687,687,687,0
20231101,181500,22671330,687,687,687,687,0
20231101,181400,22671330,687,687,687,687,0
20231101,181300,22671330,687,687,687,687,0
20231101,181200,22671330,687,687,687,687,0
20231101,181100,22671330,687,687,687,687,0
20231101,181000,22671330,687,687,687,687,0
20231101,180900,22671330,687,687,687,687,0
20231101,180800,22671330,687,687,687,687,0
20231101,180700,22671330,687,687,687,687,0
20231101,180600,22671330,687,687,687,687,0
20231101,180500,22671330,687,687,687,687,0
20231101,180400,22671330,687,687,687,687,0
20231101,180300,22671330,687,687,687,687,0
20231101,180200,22671330,687,687,687,687,1798
20231101,180100,22671330,687,687,687,687,0
20231101,180000,22671330,687,687,687,687,0
20231101,175900,22671330,687,687,687,687,0
20231101,175800,22671330,687,687,687,687,0
20231101,175700,22671330,687,687,687,687,0
20231101,175600,22671330,687,687,687,687,0
20231101,175500,22671330,687,687,687,687,0
20231101,175400,22671330,687,687,687,687,0
20231101,175300,22671330,687,687,687,687,0
20231101,175200,22671330,687,687,687,687,0
20231101,175100,22671330,687,687,687,687,0
20231101,175000,22671330,687,687,687,687,0
20231101,174900,22671330,687,687,687,687,0
20231101,174800,22671330,687,687,687,687,0
20231101,174700,22671330,687,687,687,687,0
20231101,174600,22671330,687,687,687,687,0
20231101,174500,22671330,687,687,687,687,0
20231101,174400,22671330,687,687,687,687,0
20231101,174300,22671330,687,687,687,687,0
20231101,174200,22671330,687,687,687,687,0
20231101,174100,22671330,687,687,687,687,0
20231101,174000,22671330,687,687,687,687,0
20231101,173900,22671330,687,687,687,687,0
20231101,173800,22671330,687,687,687,687,0
20231101,173700,22671330,687,687,687,687,0
20231101,173600,22671330,687,687,687,687,0
20231101,173500,22671330,687,687,687,687,0
20231101,173400,22671330,687,687,687,687,0
20231101,173300,22671330,687,687,687,687,0
20231101,173200,22671330,687,687,687,687,1798
20231101,173100,22671330,687,687,687,687,0
20231101,173000,22671330,687,687,687,687,0
20231101,172900,22671330,687,687,687,687,0
20231101,172800,22671330,687,687,687,687,0
20231101,172700,22671330,687,687,687,687,0
20231101,172600,22671330,687,687,687,687,0
20231101,172500,22671330,687,687,687,687,0
20231101,172400,22671330,687,687,687,687,0
20231101,172300,22671330,687,687,687,687,0
20231101,172200,22671330,687,687,687,687,0
20231101,172100,22671330,687,687,687,687,0
20231101,172000,22671330,687,687,687,687,0
20231101,171900,22671330,687,687,687,687,0
20231101,171800,22671330,687,687,687,687,0
20231101,171700,22671330,687,687,687,687,0
20231101,171600,22671330,687,687,687,687,0
20231101,171500,22671330,687,687,687,687,0
20231101,171400,22671330,687,687,687,687,0
20231101,171300,22671330,687,687,687,687,0
20231101,171200,22671330,687,687,687,687,0
20231101,171100,22671330,687,687,687,687,0
20231101,171000,22671330,687,687,687,687,0
20231101,170900,22671330,687,687,687,687,0
20231101,170800,22671330,687,687,687,687,0
20231101,170700,22671330,687,687,687,687,0
20231101,170600,22671330,687,687,687,687,0
20231101,170500,22671330,687,687,687,687,0
20231101,170400,22671330,687,687,687,687,0
20231101,170300,22671330,687,687,687,687,0
20231101,170200,22671330,687,687,687,687,1798
20231101,170100,22671330,687,687,687,687,0
20231101,170000,22671330,687,687,687,687,0
20231101,165900,22671330,687,687,687,687,0
20231101,165800,22671330,687,687,687,687,0
20231101,165700,22671330,687,687,687,687,0
20231101,165600,22671330,687,687,687,687,0
20231101,165500,22671330,687,687,687,687,0
20231101,165400,22671330,687,687,687,687,0
20231101,165300,22671330,687,687,687,687,0
20231101,165200,22671330,687,687,687,687,0
20231101,165100,22671330,687,687,687,687,0
20231101,165000,22671330,687,687,687,687,0
20231101,164900,22671330,687,687,687,687,0
20231101,164800,22671330,687,687,687,687,0
20231101,164700,22671330,687,687,687,687,0
20231101,164600,22671330,687,687,687,687,0
20231101,164500,22671330,687,687,687,687,0
20231101,164400,22671330,687,687,687,687,0
20231101,164300,22671330,687,687,687,687,0
20231101,164200,22671330,687,687,687,687,0
20231101,164100,22671330,687,687,687,687,0
20231101,164000,22671330,687,687,687,687,0
20231101,163900,22671330,687,687,687,687,0
20231101,163800,22671330,687,687,687,687,0
20231101,163700,22671330,687,687,687,687,0
20231101,163600,22671330,687,687,687,687,0
20231101,163500,22671330,687,687,687,687,0
20231101,163400,22671330,687,687,687,687,0
20231101,163300,22671330,687,687,687,687,0
20231101,163200,22671330,687,687,687,687,1798
20231101,163100,22671330,687,687,687,687,0
20231101,163000,22671330,687,687,687,687,0
20231101,162900,22671330,687,687,687,687,0
20231101,162800,22671330,687,687,687,687,0
20231101,162700,22671330,687,687,687,687,0
20231101,162600,22671330,687,687,687,687,0
20231101,162500,22671330,687,687,687,687,0
20231101,162400,22671330,687,687,687,687,0
20231101,162300,22671330,687,687,687,687,0
20231101,162200,22671330,687,687,687,687,0
20231101,162100,22671330,687,687,687,687,0
20231101,162000,22671330,687,687,687,687,0
20231101,161900,22671330,687,687,687,687,0
20231101,161800,22671330,687,687,687,687,0
20231101,161700,22671330,687,687,687,687,0
20231101,161600,22671330,687,687,687,687,0
20231101,161500,22671330,687,687,687,687,0
20231101,161400,22671330,687,687,687,687,0
20231101,161300,22671330,687,687,687,687,0
20231101,161200,22671330,687,687,687,687,0
20231101,161100,22671330,687,687,687,687,0
20231101,161000,22671330,687,687,687,687,0
20231101,160900,22671330,687,687,687,687,0
20231101,160800,22671330,687,687,687,687,0
20231101,160700,22671330,687,687,687,687,0
20231101,160600,22671330,687,687,687,687,0
20231101,160500,22671330,687,687,687,687,0
20231101,160400,22671330,687,687,687,687,0
20231101,160300,22671330,687,687,687,687,0
20231101,160200,22671330,687,687,687,687,1798
20231101,160100,22671330,687,687,687,687,0
20231101,160000,22671330,687,687,687,687,0
20231101,155900,22671330,687,687,687,687,0
20231101,155800,22671330,687,687,687,687,0
20231101,155700,22671330,687,687,687,687,0
20231101,155600,22671330,687,687,687,687,0
20231101,155500,22671330,687,687,687,687,0
20231101,155400,22671330,687,687,687,687,0
20231101,155300,22671330,687,687,687,687,0
20231101,155200,22671330,687,687,687,687,0
20231101,155100,22671330,687,687,687,687,0
20231101,155000,22671330,687,687,687,687,0
20231101,154900,22671330,687,687,687,687,0
20231101,154800,22671330,687,687,687,687,0
20231101,154700,22671330,687,687,687,687,0
20231101,154600,22671330,687,687,687,687,0
20231101,154500,22671330,687,687,687,687,0
20231101,154400,22671330,687,687,687,687,0
20231101,154300,22671330,687,687,687,687,0
20231101,154200,22671330,687,687,687,687,0
20231101,154100,22671330,687,687,687,687,0
20231101,154000,22671330,687,687,687,687,0
20231101,153900,22671330,687,687,687,687,0
20231101,153800,22671330,687,687,687,687,0
20231101,153700,22671330,687,687,687,687,0
20231101,153600,22671330,687,687,687,687,0
20231101,153500,22671330,687,687,687,687,0
20231101,153400,22671330,687,687,687,687,0
20231101,153300,22671330,687,687,687,687,0
20231101,153200,22671330,687,687,687,687,1798
20231101,153100,22671330,687,687,687,687,0
20231101,153000,22671330,687,687,687,687,1798
20231101,152900,21436104,687,687,687,687,0
20231101,152800,21436104,687,687,687,687,0
20231101,152700,21436104,687,687,687,687,0
20231101,152600,21436104,687,687,687,687,0
20231101,152500,21436104,687,687,687,687,0
20231101,152400,21436104,687,687,687,687,0
20231101,152300,21436104,687,687,687,687,0
20231101,152200,21436104,687,687,687,687,0
20231101,152100,21436104,687,687,687,687,0
20231101,152000,21436104,687,687,687,687,0
20231101,151900,21436104,687,687,687,687,0
20231101,151800,21436104,687,687,687,687,0
20231101,151700,21436104,687,687,687,687,319
20231101,151600,21216951,687,687,687,687,0
20231101,151500,21216951,687,687,687,687,0
20231101,151400,21216951,687,687,687,687,1
20231101,151300,21216264,683,683,683,683,0
20231101,151200,21216264,683,683,683,683,500
20231101,151100,20874764,683,683,683,683,469
20231101,151000,20554437,684,684,684,684,211
20231101,150900,20410113,684,684,684,684,13
20231101,150800,20401221,684,684,684,684,1
20231101,150700,20400537,684,684,684,684,821
20231101,150600,19838973,684,684,684,684,0
20231101,150500,19838973,684,685,686,684,1208
20231101,150400,19012322,686,686,686,685,1164
20231101,150300,18214755,688,688,688,688,0
20231101,150200,18214755,688,688,688,688,0
20231101,150100,18214755,688,688,688,688,0
20231101,150000,18214755,688,688,688,688,0
20231101,145900,18214755,688,688,688,688,0
20231101,145800,18214755,688,688,688,688,0
20231101,145700,18214755,688,688,688,688,14
20231101,145600,18205123,688,688,688,688,102
20231101,145500,18134947,689,689,689,689,0
20231101,145400,18134947,689,689,689,689,0
20231101,145300,18134947,689,689,689,689,30
20231101,145200,18114277,689,689,689,689,0
20231101,145100,18114277,689,689,689,689,0
20231101,145000,18114277,689,689,689,689,2
20231101,144900,18112899,686,686,686,686,0
20231101,144800,18112899,686,686,686,686,0
20231101,144700,18112899,686,688,688,686,659
20231101,144600,17660001,688,688,688,688,0
20231101,144500,17660001,688,688,688,688,0
20231101,144400,17660001,688,688,688,688,169
20231101,144300,17543729,688,688,688,688,0
20231101,144200,17543729,688,688,688,688,8
20231101,144100,17538225,688,688,688,688,0
20231101,144000,17538225,688,688,688,688,0
20231101,143900,17538225,688,688,688,688,0
20231101,143800,17538225,688,688,688,688,73
20231101,143700,17488001,689,689,689,689,0
20231101,143600,17488001,689,689,689,689,0
20231101,143500,17488001,689,689,689,689,2
20231101,143400,17486623,689,689,689,689,0
20231101,143300,17486623,689,689,689,689,0
20231101,143200,17486623,689,689,689,689,0
20231101,143100,17486623,689,689,689,689,0
20231101,143000,17486623,689,689,689,689,0
20231101,142900,17486623,689,689,689,689,0
20231101,142800,17486623,689,689,689,689,6
20231101,142700,17482489,689,689,689,689,0
20231101,142600,17482489,689,689,689,689,0
20231101,142500,17482489,689,689,689,689,0
20231101,142400,17482489,689,689,689,689,0
20231101,142300,17482489,689,689,689,689,0
20231101,142200,17482489,689,689,689,689,0
20231101,142100,17482489,689,689,689,689,0
20231101,142000,17482489,689,689,689,689,0
20231101,141900,17482489,689,689,689,689,0
20231101,141800,17482489,689,689,689,689,0
20231101,141700,17482489,689,689,689,689,10
20231101,141600,17475599,689,689,689,689,0
20231101,141500,17475599,689,689,689,689,120
20231101,141400,17392919,689,689,689,689,3
20231101,141300,17390852,688,688,688,688,0
20231101,141200,17390852,688,688,688,688,0
20231101,141100,17390852,688,689,689,688,50
20231101,141000,17356442,689,689,689,689,0
20231101,140900,17356442,689,689,689,689,0
20231101,140800,17356442,689,689,689,689,0
20231101,140700,17356442,689,689,689,689,0
20231101,140600,17356442,689,689,689,689,0
20231101,140500,17356442,689,689,689,689,0
20231101,140400,17356442,689,689,689,689,0
20231101,140300,17356442,689,689,689,689,0
20231101,140200,17356442,689,689,689,689,0
20231101,140100,17356442,689,689,689,689,0
20231101,140000,17356442,689,689,689,689,0
20231101,135900,17356442,689,689,689,689,0
20231101,135800,17356442,689,689,689,689,0
20231101,135700,17356442,689,689,689,689,0
20231101,135600,17356442,689,689,689,689,0
20231101,135500,17356442,689,689,689,689,0
20231101,135400,17356442,689,689,689,689,0
20231101,135300,17356442,689,689,689,689,0
20231101,135200,17356442,689,689,689,689,0
20231101,135100,17356442,689,689,689,689,0
20231101,135000,17356442,689,689,689,689,0
20231101,134900,17356442,689,689,689,689,0
20231101,134800,17356442,689,689,689,689,0
20231101,134700,17356442,689,689,689,689,40
20231101,134600,17328882,689,689,689,689,60
20231101,134500,17287542,689,689,689,689,0
20231101,134400,17287542,689,689,689,689,0
20231101,134300,17287542,689,689,689,689,1
20231101,134200,17286853,686,686,686,686,0
20231101,134100,17286853,686,686,686,686,0
20231101,134000,17286853,686,686,686,686,0
20231101,133900,17286853,686,686,686,686,0
20231101,133800,17286853,686,686,686,686,0
20231101,133700,17286853,686,686,686,686,0
20231101,133600,17286853,686,686,686,686,0
20231101,133500,17286853,686,686,686,686,0
20231101,133400,17286853,686,686,686,686,0
20231101,133300,17286853,686,686,686,686,0
20231101,133200,17286853,686,686,686,686,0
20231101,133100,17286853,686,686,686,686,0
20231101,133000,17286853,686,688,688,686,700
20231101,132900,16805948,689,689,689,689,0
20231101,132800,16805948,689,689,689,689,0
20231101,132700,16805948,689,689,689,689,7
20231101,132600,16801125,689,689,689,689,0
20231101,132500,16801125,689,689,689,689,0
20231101,132400,16801125,689,689,689,689,0
20231101,132300,16801125,689,689,689,689,0
20231101,132200,16801125,689,689,689,689,0
20231101,132100,16801125,689,689,689,689,2
20231101,132000,16799747,689,689,689,689,0
20231101,131900,16799747,689,689,689,689,0
20231101,131800,16799747,689,689,689,689,0
20231101,131700,16799747,689,689,689,689,0
20231101,131600,16799747,689,689,689,689,0
20231101,131500,16799747,689,689,689,689,0
20231101,131400,16799747,689,689,689,689,138
20231101,131300,16704665,689,689,689,689,0
20231101,131200,16704665,689,689,689,689,0
20231101,131100,16704665,689,690,690,689,53
20231101,131000,16668129,690,690,690,690,1
20231101,130900,16667439,691,691,691,691,20
20231101,130800,16653619,691,691,691,691,10
20231101,130700,16646709,691,691,691,691,0
20231101,130600,16646709,691,691,691,691,0
20231101,130500,16646709,691,691,691,691,0
20231101,130400,16646709,691,691,691,691,0
20231101,130300,16646709,691,691,691,691,0
20231101,130200,16646709,691,691,691,691,0
20231101,130100,16646709,691,691,691,691,0
20231101,130000,16646709,691,691,691,691,0
20231101,125900,16646709,691,691,691,691,0
20231101,125800,16646709,691,691,691,691,0
20231101,125700,16646709,691,691,691,691,0
20231101,125600,16646709,691,691,691,691,0
20231101,125500,16646709,691,691,691,691,0
20231101,125400,16646709,691,691,691,691,0
20231101,125300,16646709,691,691,691,691,0
20231101,125200,16646709,691,691,691,691,0
20231101,125100,16646709,691,691,691,691,0
20231101,125000,16646709,691,691,691,691,110
20231101,124900,16570699,687,687,687,687,0
20231101,124800,16570699,687,687,687,687,0
20231101,124700,16570699,687,687,687,687,0
20231101,124600,16570699,687,687,687,687,0
20231101,124500,16570699,687,690,690,687,1300
20231101,124400,15675034,690,690,690,690,0
20231101,124300,15675034,690,690,690,690,0
20231101,124200,15675034,690,690,690,690,0
20231101,124100,15675034,690,690,690,690,0
20231101,124000,15675034,690,690,690,690,0
20231101,123900,15675034,690,690,690,690,0
20231101,123800,15675034,690,690,690,690,0
20231101,123700,15675034,690,690,690,690,0
20231101,123600,15675034,690,690,690,690,0
20231101,123500,15675034,690,690,690,690,69
20231101,123400,15627424,694,694,694,694,0
20231101,123300,15627424,694,694,694,694,0
20231101,123200,15627424,694,694,694,694,0
20231101,123100,15627424,694,694,694,694,0
20231101,123000,15627424,694,694,694,694,0
20231101,122900,15627424,694,694,694,694,0
20231101,122800,15627424,694,694,694,694,0
20231101,122700,15627424,694,694,694,694,0
20231101,122600,15627424,694,694,694,694,1
20231101,122500,15626730,694,694,694,694,0
20231101,122400,15626730,694,694,694,694,0
20231101,122300,15626730,694,694,694,694,30
20231101,122200,15605910,694,694,694,694,0
20231101,122100,15605910,694,694,694,694,0
20231101,122000,15605910,694,694,694,694,0
20231101,121900,15605910,694,694,694,694,0
20231101,121800,15605910,694,694,694,694,0
20231101,121700,15605910,694,694,694,694,0
20231101,121600,15605910,694,694,694,694,0
20231101,121500,15605910,694,694,694,694,381
20231101,121400,15341496,694,694,694,694,0
20231101,121300,15341496,694,694,694,694,1
20231101,121200,15340802,694,694,694,694,0
20231101,121100,15340802,694,694,694,694,0
20231101,121000,15340802,694,694,694,694,0
20231101,120900,15340802,694,694,694,694,0
20231101,120800,15340802,694,694,694,694,0
20231101,120700,15340802,694,694,694,694,0
20231101,120600,15340802,694,694,694,694,0
20231101,120500,15340802,694,694,694,694,0
20231101,120400,15340802,694,694,694,694,2
20231101,120300,15339414,694,694,694,694,0
20231101,120200,15339414,694,694,694,694,0
20231101,120100,15339414,694,694,694,694,0
20231101,120000,15339414,694,694,694,694,0
20231101,115900,15339414,694,694,694,694,0
20231101,115800,15339414,694,694,694,694,50
20231101,115700,15304714,688,688,688,688,0
20231101,115600,15304714,688,688,688,688,0
20231101,115500,15304714,688,688,688,688,0
20231101,115400,15304714,688,688,688,688,0
20231101,115300,15304714,688,688,688,688,0
20231101,115200,15304714,688,688,688,688,0
20231101,115100,15304714,688,693,693,688,250
20231101,115000,15132606,694,694,694,694,0
20231101,114900,15132606,694,694,694,694,1
20231101,114800,15131912,696,696,696,696,0
20231101,114700,15131912,696,696,696,696,0
20231101,114600,15131912,696,696,696,696,28
20231101,114500,15112424,696,696,696,696,1
20231101,114400,15111728,689,689,689,689,0
20231101,114300,15111728,689,689,689,689,0
20231101,114200,15111728,689,689,689,689,0
20231101,114100,15111728,689,689,689,689,0
20231101,114000,15111728,689,689,689,689,0
20231101,113900,15111728,689,690,690,689,500
20231101,113800,14767158,690,690,690,690,0
20231101,113700,14767158,690,690,690,690,0
20231101,113600,14767158,690,690,690,690,0
20231101,113500,14767158,690,690,690,690,500
20231101,113400,14422158,690,691,691,690,1000
20231101,113300,13731966,697,697,697,697,0
20231101,113200,13731966,697,697,697,697,0
20231101,113100,13731966,697,697,697,697,0
20231101,113000,13731966,697,697,697,697,0
20231101,112900,13731966,697,697,697,697,0
20231101,112800,13731966,697,697,697,697,0
20231101,112700,13731966,697,697,697,697,5
20231101,112600,13728481,696,690,696,690,300
20231101,112500,13521471,690,690,690,690,2000
20231101,112400,12141471,690,690,690,690,50
20231101,112300,12106971,687,687,687,687,0
20231101,112200,12106971,687,688,688,687,1445
20231101,112100,11114000,688,688,688,688,0
20231101,112000,11114000,688,689,689,688,500
20231101,111900,10769855,690,690,690,690,0
20231101,111800,10769855,690,690,690,690,0
20231101,111700,10769855,690,690,690,690,0
20231101,111600,10769855,690,690,690,690,0
20231101,111500,10769855,690,690,690,690,0
20231101,111400,10769855,690,690,690,690,1
20231101,111300,10769165,688,688,688,688,0
20231101,111200,10769165,688,688,688,688,0
20231101,111100,10769165,688,688,688,688,0
20231101,111000,10769165,688,688,688,688,1
20231101,110900,10768477,689,689,689,689,0
20231101,110800,10768477,689,689,689,689,0
20231101,110700,10768477,689,688,689,688,6364
20231101,110600,6387650,687,687,687,687,0
20231101,110500,6387650,687,687,687,687,0
20231101,110400,6387650,687,687,687,687,0
20231101,110300,6387650,687,687,687,687,0
20231101,110200,6387650,687,687,687,687,0
20231101,110100,6387650,687,687,687,687,0
20231101,110000,6387650,687,687,687,687,0
20231101,105900,6387650,687,687,687,687,30
20231101,105800,6367040,687,687,687,687,0
20231101,105700,6367040,687,687,687,687,0
20231101,105600,6367040,687,687,687,687,0
20231101,105500,6367040,687,687,687,687,0
20231101,105400,6367040,687,687,687,687,0
20231101,105300,6367040,687,687,687,687,0
20231101,105200,6367040,687,687,687,687,0
20231101,105100,6367040,687,687,687,687,0
20231101,105000,6367040,687,687,687,687,0
20231101,104900,6367040,687,687,687,687,0
20231101,104800,6367040,687,687,687,687,20
20231101,104700,6353300,687,687,687,687,0
20231101,104600,6353300,687,687,687,687,0
20231101,104500,6353300,687,687,687,687,0
20231101,104400,6353300,687,687,687,687,0
20231101,104300,6353300,687,687,687,687,0
20231101,104200,6353300,687,687,687,687,0
20231101,104100,6353300,687,687,687,687,0
20231101,104000,6353300,687,688,688,687,1005
20231101,103900,5661861,688,689,689,688,2082
20231101,103800,4227393,690,690,690,690,0
20231101,103700,4227393,690,690,690,690,0
20231101,103600,4227393,690,690,690,690,0
20231101,103500,4227393,690,690,690,690,0
20231101,103400,4227393,690,690,690,690,0
20231101,103300,4227393,690,690,690,690,0
20231101,103200,4227393,690,690,690,690,0
20231101,103100,4227393,690,690,690,690,1549
20231101,103000,3158583,690,690,690,690,0
20231101,102900,3158583,690,690,690,690,28
20231101,102800,3139263,689,690,690,689,200
20231101,102700,3001343,691,692,692,691,598
20231101,102600,2588122,692,695,695,692,400
20231101,102500,2311157,695,695,695,695,0
20231101,102400,2311157,695,695,695,695,0
20231101,102300,2311157,695,693,695,693,370
20231101,102200,2054607,695,695,695,695,0
20231101,102100,2054607,695,695,695,695,0
20231101,102000,2054607,695,695,695,695,0
20231101,101900,2054607,695,695,695,695,26
20231101,101800,2036537,695,698,698,695,516
20231101,101700,1677191,698,698,698,698,0
20231101,101600,1677191,698,698,698,698,12
20231101,101500,1668815,699,699,699,699,0
20231101,101400,1668815,699,699,699,699,0
20231101,101300,1668815,699,699,699,699,0
20231101,101200,1668815,699,699,699,699,0
20231101,101100,1668815,699,699,699,699,0
20231101,101000,1668815,699,700,700,699,238
20231101,100900,1502230,700,700,700,700,0
20231101,100800,1502230,700,700,700,700,2
20231101,100700,1500830,699,699,699,699,0
20231101,100600,1500830,699,699,699,699,35
20231101,100500,1476365,698,698,698,698,0
20231101,100400,1476365,698,698,698,698,46
20231101,100300,1444257,698,698,698,698,2
20231101,100200,1442861,698,698,698,698,2
20231101,100100,1441465,699,699,699,699,0
20231101,100000,1441465,699,699,699,699,13
20231101,095900,1432378,699,699,699,699,0
20231101,095800,1432378,699,699,699,699,0
20231101,095700,1432378,699,699,699,699,200
20231101,095600,1292578,699,699,699,699,0
20231101,095500,1292578,699,699,699,699,0
20231101,095400,1292578,699,699,699,699,0
20231101,095300,1292578,699,699,699,699,0
20231101,095200,1292578,699,699,699,699,5
20231101,095100,1289083,699,699,699,699,2
20231101,095000,1287685,698,698,698,698,0
20231101,094900,1287685,698,698,698,698,0
20231101,094800,1287685,698,698,698,698,0
20231101,094700,1287685,698,698,698,698,0
20231101,094600,1287685,698,698,698,698,0
20231101,094500,1287685,698,698,698,698,0
20231101,094400,1287685,698,698,698,698,438
20231101,094300,981961,698,698,698,698,37
20231101,094200,956135,698,698,698,698,0
20231101,094100,956135,698,698,698,698,0
20231101,094000,956135,698,698,698,698,10
20231101,093900,949155,698,698,698,698,0
20231101,093800,949155,698,698,698,698,25
20231101,093700,931705,698,698,698,698,3
20231101,093600,929611,698,697,698,697,879
20231101,093500,316094,697,697,697,697,20
20231101,093400,302154,697,697,697,697,0
20231101,093300,302154,697,697,697,697,10
20231101,093200,295184,697,697,697,697,0
20231101,093100,295184,697,697,697,697,0
20231101,093000,295184,697,697,697,697,0
20231101,092900,295184,697,697,697,697,0
20231101,092800,295184,697,697,697,697,0
20231101,092700,295184,697,697,697,697,0
20231101,092600,295184,697,697,697,697,0
20231101,092500,295184,697,697,697,697,0
20231101,092400,295184,697,697,697,697,50
20231101,092300,260334,697,697,697,697,0
20231101,092200,260334,697,697,697,697,0
20231101,092100,260334,697,697,697,697,0
20231101,092000,260334,697,697,697,697,2
20231101,091900,258940,697,697,697,697,0
20231101,091800,258940,697,697,697,697,39
20231101,091700,231757,697,697,697,697,0
20231101,091600,231757,697,697,697,697,0
20231101,091500,231757,697,697,697,697,0
20231101,091400,231757,697,697,697,697,0
20231101,091300,231757,697,697,697,697,0
20231101,091200,231757,697,697,697,697,0
20231101,091100,231757,697,696,697,696,3
20231101,091000,229668,689,690,690,689,60
20231101,090900,188315,690,690,690,690,0
20231101,090800,188315,690,690,690,690,0
20231101,090700,188315,690,690,690,690,0
20231101,090600,188315,690,690,690,690,1
20231101,090500,187625,690,690,690,690,0
20231101,090400,187625,690,690,690,690,0
20231101,090300,187625,690,690,690,690,200
20231101,090200,49625,689,689,689,689,55
20231101,090100,11730,690,690,690,690,0
20231101,090000,11730,690,690,690,690,17