KissMeData/200230/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,203200,245236571,752,752,752,752,1908
20231106,203100,245236571,752,752,752,752,0
20231106,203000,245236571,752,752,752,752,0
20231106,202900,245236571,752,752,752,752,0
20231106,202800,245236571,752,752,752,752,0
20231106,202700,245236571,752,752,752,752,0
20231106,202600,245236571,752,752,752,752,0
20231106,202500,245236571,752,752,752,752,0
20231106,202400,245236571,752,752,752,752,0
20231106,202300,245236571,752,752,752,752,0
20231106,202200,245236571,752,752,752,752,0
20231106,202100,245236571,752,752,752,752,0
20231106,202000,245236571,752,752,752,752,0
20231106,201900,245236571,752,752,752,752,0
20231106,201800,245236571,752,752,752,752,0
20231106,201700,245236571,752,752,752,752,0
20231106,201600,245236571,752,752,752,752,0
20231106,201500,245236571,752,752,752,752,0
20231106,201400,245236571,752,752,752,752,0
20231106,201300,245236571,752,752,752,752,0
20231106,201200,245236571,752,752,752,752,0
20231106,201100,245236571,752,752,752,752,0
20231106,201000,245236571,752,752,752,752,0
20231106,200900,245236571,752,752,752,752,0
20231106,200800,245236571,752,752,752,752,0
20231106,200700,245236571,752,752,752,752,0
20231106,200600,245236571,752,752,752,752,0
20231106,200500,245236571,752,752,752,752,0
20231106,200400,245236571,752,752,752,752,0
20231106,200300,245236571,752,752,752,752,0
20231106,200200,245236571,752,752,752,752,1908
20231106,200100,245236571,752,752,752,752,0
20231106,200000,245236571,752,752,752,752,0
20231106,195900,245236571,752,752,752,752,0
20231106,195800,245236571,752,752,752,752,0
20231106,195700,245236571,752,752,752,752,0
20231106,195600,245236571,752,752,752,752,0
20231106,195500,245236571,752,752,752,752,0
20231106,195400,245236571,752,752,752,752,0
20231106,195300,245236571,752,752,752,752,0
20231106,195200,245236571,752,752,752,752,0
20231106,195100,245236571,752,752,752,752,0
20231106,195000,245236571,752,752,752,752,0
20231106,194900,245236571,752,752,752,752,0
20231106,194800,245236571,752,752,752,752,0
20231106,194700,245236571,752,752,752,752,0
20231106,194600,245236571,752,752,752,752,0
20231106,194500,245236571,752,752,752,752,0
20231106,194400,245236571,752,752,752,752,0
20231106,194300,245236571,752,752,752,752,0
20231106,194200,245236571,752,752,752,752,0
20231106,194100,245236571,752,752,752,752,0
20231106,194000,245236571,752,752,752,752,0
20231106,193900,245236571,752,752,752,752,0
20231106,193800,245236571,752,752,752,752,0
20231106,193700,245236571,752,752,752,752,0
20231106,193600,245236571,752,752,752,752,0
20231106,193500,245236571,752,752,752,752,0
20231106,193400,245236571,752,752,752,752,0
20231106,193300,245236571,752,752,752,752,0
20231106,193200,245236571,752,752,752,752,1908
20231106,193100,245236571,752,752,752,752,0
20231106,193000,245236571,752,752,752,752,0
20231106,192900,245236571,752,752,752,752,0
20231106,192800,245236571,752,752,752,752,0
20231106,192700,245236571,752,752,752,752,0
20231106,192600,245236571,752,752,752,752,0
20231106,192500,245236571,752,752,752,752,0
20231106,192400,245236571,752,752,752,752,0
20231106,192300,245236571,752,752,752,752,0
20231106,192200,245236571,752,752,752,752,0
20231106,192100,245236571,752,752,752,752,0
20231106,192000,245236571,752,752,752,752,0
20231106,191900,245236571,752,752,752,752,0
20231106,191800,245236571,752,752,752,752,0
20231106,191700,245236571,752,752,752,752,0
20231106,191600,245236571,752,752,752,752,0
20231106,191500,245236571,752,752,752,752,0
20231106,191400,245236571,752,752,752,752,0
20231106,191300,245236571,752,752,752,752,0
20231106,191200,245236571,752,752,752,752,0
20231106,191100,245236571,752,752,752,752,0
20231106,191000,245236571,752,752,752,752,0
20231106,190900,245236571,752,752,752,752,0
20231106,190800,245236571,752,752,752,752,0
20231106,190700,245236571,752,752,752,752,0
20231106,190600,245236571,752,752,752,752,0
20231106,190500,245236571,752,752,752,752,0
20231106,190400,245236571,752,752,752,752,0
20231106,190300,245236571,752,752,752,752,0
20231106,190200,245236571,752,752,752,752,1908
20231106,190100,245236571,752,752,752,752,0
20231106,190000,245236571,752,752,752,752,0
20231106,185900,245236571,752,752,752,752,0
20231106,185800,245236571,752,752,752,752,0
20231106,185700,245236571,752,752,752,752,0
20231106,185600,245236571,752,752,752,752,0
20231106,185500,245236571,752,752,752,752,0
20231106,185400,245236571,752,752,752,752,0
20231106,185300,245236571,752,752,752,752,0
20231106,185200,245236571,752,752,752,752,0
20231106,185100,245236571,752,752,752,752,0
20231106,185000,245236571,752,752,752,752,0
20231106,184900,245236571,752,752,752,752,0
20231106,184800,245236571,752,752,752,752,0
20231106,184700,245236571,752,752,752,752,0
20231106,184600,245236571,752,752,752,752,0
20231106,184500,245236571,752,752,752,752,0
20231106,184400,245236571,752,752,752,752,0
20231106,184300,245236571,752,752,752,752,0
20231106,184200,245236571,752,752,752,752,0
20231106,184100,245236571,752,752,752,752,0
20231106,184000,245236571,752,752,752,752,0
20231106,183900,245236571,752,752,752,752,0
20231106,183800,245236571,752,752,752,752,0
20231106,183700,245236571,752,752,752,752,0
20231106,183600,245236571,752,752,752,752,0
20231106,183500,245236571,752,752,752,752,0
20231106,183400,245236571,752,752,752,752,0
20231106,183300,245236571,752,752,752,752,0
20231106,183200,245236571,752,752,752,752,1908
20231106,183100,245236571,752,752,752,752,0
20231106,183000,245236571,752,752,752,752,0
20231106,182900,245236571,752,752,752,752,0
20231106,182800,245236571,752,752,752,752,0
20231106,182700,245236571,752,752,752,752,0
20231106,182600,245236571,752,752,752,752,0
20231106,182500,245236571,752,752,752,752,0
20231106,182400,245236571,752,752,752,752,0
20231106,182300,245236571,752,752,752,752,0
20231106,182200,245236571,752,752,752,752,0
20231106,182100,245236571,752,752,752,752,0
20231106,182000,245236571,752,752,752,752,0
20231106,181900,245236571,752,752,752,752,0
20231106,181800,245236571,752,752,752,752,0
20231106,181700,245236571,752,752,752,752,0
20231106,181600,245236571,752,752,752,752,0
20231106,181500,245236571,752,752,752,752,0
20231106,181400,245236571,752,752,752,752,0
20231106,181300,245236571,752,752,752,752,0
20231106,181200,245236571,752,752,752,752,0
20231106,181100,245236571,752,752,752,752,0
20231106,181000,245236571,752,752,752,752,0
20231106,180900,245236571,752,752,752,752,0
20231106,180800,245236571,752,752,752,752,0
20231106,180700,245236571,752,752,752,752,0
20231106,180600,245236571,752,752,752,752,0
20231106,180500,245236571,752,752,752,752,0
20231106,180400,245236571,752,752,752,752,0
20231106,180300,245236571,752,752,752,752,0
20231106,180200,245236571,752,752,752,752,1908
20231106,180100,245236571,752,752,752,752,0
20231106,180000,245236571,752,752,752,752,0
20231106,175900,245236571,752,752,752,752,0
20231106,175800,245236571,752,752,752,752,0
20231106,175700,245236571,752,752,752,752,0
20231106,175600,245236571,752,752,752,752,0
20231106,175500,245236571,752,752,752,752,0
20231106,175400,245236571,752,752,752,752,0
20231106,175300,245236571,752,752,752,752,0
20231106,175200,245236571,752,752,752,752,0
20231106,175100,245236571,752,752,752,752,0
20231106,175000,245236571,752,752,752,752,0
20231106,174900,245236571,752,752,752,752,0
20231106,174800,245236571,752,752,752,752,0
20231106,174700,245236571,752,752,752,752,0
20231106,174600,245236571,752,752,752,752,0
20231106,174500,245236571,752,752,752,752,0
20231106,174400,245236571,752,752,752,752,0
20231106,174300,245236571,752,752,752,752,0
20231106,174200,245236571,752,752,752,752,0
20231106,174100,245236571,752,752,752,752,0
20231106,174000,245236571,752,752,752,752,0
20231106,173900,245236571,752,752,752,752,0
20231106,173800,245236571,752,752,752,752,0
20231106,173700,245236571,752,752,752,752,0
20231106,173600,245236571,752,752,752,752,0
20231106,173500,245236571,752,752,752,752,0
20231106,173400,245236571,752,752,752,752,0
20231106,173300,245236571,752,752,752,752,0
20231106,173200,245236571,752,752,752,752,1908
20231106,173100,245236571,752,752,752,752,0
20231106,173000,245236571,752,752,752,752,0
20231106,172900,245236571,752,752,752,752,0
20231106,172800,245236571,752,752,752,752,0
20231106,172700,245236571,752,752,752,752,0
20231106,172600,245236571,752,752,752,752,0
20231106,172500,245236571,752,752,752,752,0
20231106,172400,245236571,752,752,752,752,0
20231106,172300,245236571,752,752,752,752,0
20231106,172200,245236571,752,752,752,752,0
20231106,172100,245236571,752,752,752,752,0
20231106,172000,245236571,752,752,752,752,0
20231106,171900,245236571,752,752,752,752,0
20231106,171800,245236571,752,752,752,752,0
20231106,171700,245236571,752,752,752,752,0
20231106,171600,245236571,752,752,752,752,0
20231106,171500,245236571,752,752,752,752,0
20231106,171400,245236571,752,752,752,752,0
20231106,171300,245236571,752,752,752,752,0
20231106,171200,245236571,752,752,752,752,0
20231106,171100,245236571,752,752,752,752,0
20231106,171000,245236571,752,752,752,752,0
20231106,170900,245236571,752,752,752,752,0
20231106,170800,245236571,752,752,752,752,0
20231106,170700,245236571,752,752,752,752,0
20231106,170600,245236571,752,752,752,752,0
20231106,170500,245236571,752,752,752,752,0
20231106,170400,245236571,752,752,752,752,0
20231106,170300,245236571,752,752,752,752,0
20231106,170200,245236571,752,752,752,752,1908
20231106,170100,245236571,752,752,752,752,0
20231106,170000,245236571,752,752,752,752,0
20231106,165900,245236571,752,752,752,752,0
20231106,165800,245236571,752,752,752,752,0
20231106,165700,245236571,752,752,752,752,0
20231106,165600,245236571,752,752,752,752,0
20231106,165500,245236571,752,752,752,752,0
20231106,165400,245236571,752,752,752,752,0
20231106,165300,245236571,752,752,752,752,0
20231106,165200,245236571,752,752,752,752,0
20231106,165100,245236571,752,752,752,752,0
20231106,165000,245236571,752,752,752,752,0
20231106,164900,245236571,752,752,752,752,0
20231106,164800,245236571,752,752,752,752,0
20231106,164700,245236571,752,752,752,752,0
20231106,164600,245236571,752,752,752,752,0
20231106,164500,245236571,752,752,752,752,0
20231106,164400,245236571,752,752,752,752,0
20231106,164300,245236571,752,752,752,752,0
20231106,164200,245236571,752,752,752,752,0
20231106,164100,245236571,752,752,752,752,0
20231106,164000,245236571,752,752,752,752,0
20231106,163900,245236571,752,752,752,752,0
20231106,163800,245236571,752,752,752,752,0
20231106,163700,245236571,752,752,752,752,0
20231106,163600,245236571,752,752,752,752,0
20231106,163500,245236571,752,752,752,752,0
20231106,163400,245236571,752,752,752,752,0
20231106,163300,245236571,752,752,752,752,0
20231106,163200,245236571,752,752,752,752,1908
20231106,163100,245236571,752,752,752,752,0
20231106,163000,245236571,752,752,752,752,0
20231106,162900,245236571,752,752,752,752,0
20231106,162800,245236571,752,752,752,752,0
20231106,162700,245236571,752,752,752,752,0
20231106,162600,245236571,752,752,752,752,0
20231106,162500,245236571,752,752,752,752,0
20231106,162400,245236571,752,752,752,752,0
20231106,162300,245236571,752,752,752,752,0
20231106,162200,245236571,752,752,752,752,0
20231106,162100,245236571,752,752,752,752,0
20231106,162000,245236571,752,752,752,752,0
20231106,161900,245236571,752,752,752,752,0
20231106,161800,245236571,752,752,752,752,0
20231106,161700,245236571,752,752,752,752,0
20231106,161600,245236571,752,752,752,752,0
20231106,161500,245236571,752,752,752,752,0
20231106,161400,245236571,752,752,752,752,0
20231106,161300,245236571,752,752,752,752,0
20231106,161200,245236571,752,752,752,752,0
20231106,161100,245236571,752,752,752,752,0
20231106,161000,245236571,752,752,752,752,0
20231106,160900,245236571,752,752,752,752,0
20231106,160800,245236571,752,752,752,752,0
20231106,160700,245236571,752,752,752,752,0
20231106,160600,245236571,752,752,752,752,0
20231106,160500,245236571,752,752,752,752,0
20231106,160400,245236571,752,752,752,752,0
20231106,160300,245236571,752,752,752,752,0
20231106,160200,245236571,752,752,752,752,1908
20231106,160100,245236571,752,752,752,752,0
20231106,160000,245236571,752,752,752,752,0
20231106,155900,245236571,752,752,752,752,0
20231106,155800,245236571,752,752,752,752,0
20231106,155700,245236571,752,752,752,752,0
20231106,155600,245236571,752,752,752,752,0
20231106,155500,245236571,752,752,752,752,0
20231106,155400,245236571,752,752,752,752,0
20231106,155300,245236571,752,752,752,752,0
20231106,155200,245236571,752,752,752,752,0
20231106,155100,245236571,752,752,752,752,0
20231106,155000,245236571,752,752,752,752,0
20231106,154900,245236571,752,752,752,752,0
20231106,154800,245236571,752,752,752,752,0
20231106,154700,245236571,752,752,752,752,0
20231106,154600,245236571,752,752,752,752,0
20231106,154500,245236571,752,752,752,752,0
20231106,154400,245236571,752,752,752,752,0
20231106,154300,245236571,752,752,752,752,0
20231106,154200,245236571,752,752,752,752,0
20231106,154100,245236571,752,752,752,752,0
20231106,154000,245236571,752,752,752,752,0
20231106,153900,245236571,752,752,752,752,0
20231106,153800,245236571,752,752,752,752,0
20231106,153700,245236571,752,752,752,752,0
20231106,153600,245236571,752,752,752,752,0
20231106,153500,245236571,752,752,752,752,0
20231106,153400,245236571,752,752,752,752,0
20231106,153300,245236571,752,752,752,752,0
20231106,153200,245236571,752,752,752,752,1908
20231106,153100,245236571,752,752,752,752,0
20231106,153000,245236571,752,752,752,752,1908
20231106,152900,243801755,749,749,749,749,0
20231106,152800,243801755,749,749,749,749,0
20231106,152700,243801755,749,749,749,749,0
20231106,152600,243801755,749,749,749,749,0
20231106,152500,243801755,749,749,749,749,0
20231106,152400,243801755,749,749,749,749,0
20231106,152300,243801755,749,749,749,749,0
20231106,152200,243801755,749,749,749,749,0
20231106,152100,243801755,749,749,749,749,0
20231106,152000,243801755,749,749,749,749,0
20231106,151900,243801755,749,749,749,749,98
20231106,151800,243728353,749,749,749,749,1
20231106,151700,243727604,749,749,749,749,0
20231106,151600,243727604,749,749,749,749,2
20231106,151500,243726106,750,750,750,750,9
20231106,151400,243719356,750,750,750,750,2
20231106,151300,243717856,743,747,747,743,3001
20231106,151200,241482858,746,746,746,746,43
20231106,151100,241450780,746,746,746,746,0
20231106,151000,241450780,746,746,746,746,24
20231106,150900,241432876,752,752,752,752,0
20231106,150800,241432876,752,752,752,752,0
20231106,150700,241432876,752,752,752,752,0
20231106,150600,241432876,752,752,752,752,0
20231106,150500,241432876,752,752,752,752,0
20231106,150400,241432876,752,752,752,752,0
20231106,150300,241432876,752,752,752,752,0
20231106,150200,241432876,752,752,752,752,0
20231106,150100,241432876,752,752,752,752,0
20231106,150000,241432876,752,752,752,752,0
20231106,145900,241432876,752,752,752,752,6
20231106,145800,241428364,751,751,751,751,133
20231106,145700,241328481,751,749,751,749,4872
20231106,145600,237670598,744,744,744,744,0
20231106,145500,237670598,744,745,745,744,3060
20231106,145400,235393315,743,750,750,743,6933
20231106,145300,230220237,752,750,752,750,1006
20231106,145200,229465735,752,752,752,752,0
20231106,145100,229465735,752,751,752,751,2
20231106,145000,229464232,751,751,751,751,0
20231106,144900,229464232,751,751,751,751,0
20231106,144800,229464232,751,751,751,751,0
20231106,144700,229464232,751,751,751,751,12
20231106,144600,229455220,751,751,751,751,2
20231106,144500,229453718,752,751,752,751,400
20231106,144400,229153035,750,750,750,750,0
20231106,144300,229153035,750,750,750,750,0
20231106,144200,229153035,750,750,750,750,0
20231106,144100,229153035,750,748,752,748,10565
20231106,144000,221228823,747,747,747,747,3311
20231106,143900,218755506,747,747,747,747,0
20231106,143800,218755506,747,747,747,747,0
20231106,143700,218755506,747,746,747,746,117
20231106,143600,218668206,747,747,747,747,166
20231106,143500,218544204,747,747,747,747,103
20231106,143400,218467263,747,747,747,747,100
20231106,143300,218392563,747,747,747,747,0
20231106,143200,218392563,747,747,747,747,0
20231106,143100,218392563,747,745,747,745,3060
20231106,143000,216107961,744,744,744,744,233
20231106,142900,215934609,744,744,744,744,0
20231106,142800,215934609,744,745,745,744,119
20231106,142700,215846052,746,746,746,746,10
20231106,142600,215838592,747,747,747,747,0
20231106,142500,215838592,747,747,747,747,0
20231106,142400,215838592,747,747,747,747,10
20231106,142300,215831122,745,747,747,745,102
20231106,142200,215755128,746,746,746,746,0
20231106,142100,215755128,746,747,747,746,122
20231106,142000,215664016,747,747,747,747,15
20231106,141900,215652811,747,747,747,747,0
20231106,141800,215652811,747,747,747,747,0
20231106,141700,215652811,747,747,747,747,2
20231106,141600,215651317,746,746,746,746,1
20231106,141500,215650571,746,746,747,746,17
20231106,141400,215637887,747,746,747,746,12
20231106,141300,215628928,747,745,747,745,134
20231106,141200,215529091,745,745,745,745,5
20231106,141100,215525366,745,745,745,745,6
20231106,141000,215520896,744,744,744,744,0
20231106,140900,215520896,744,744,744,744,0
20231106,140800,215520896,744,744,744,744,16
20231106,140700,215508992,743,743,743,743,0
20231106,140600,215508992,743,743,743,743,451
20231106,140500,215173899,746,746,746,746,0
20231106,140400,215173899,746,746,746,746,1
20231106,140300,215173153,744,744,744,744,0
20231106,140200,215173153,744,744,744,744,1067
20231106,140100,214379305,744,744,744,744,1100
20231106,140000,213560905,744,744,744,744,36
20231106,135900,213534121,744,744,744,744,0
20231106,135800,213534121,744,744,744,744,5
20231106,135700,213530401,738,738,738,738,0
20231106,135600,213530401,738,738,738,738,0
20231106,135500,213530401,738,738,738,738,0
20231106,135400,213530401,738,738,738,738,0
20231106,135300,213530401,738,738,738,738,0
20231106,135200,213530401,738,738,738,738,0
20231106,135100,213530401,738,746,746,737,6282
20231106,135000,208875789,749,749,749,749,0
20231106,134900,208875789,749,749,749,749,0
20231106,134800,208875789,749,749,749,749,0
20231106,134700,208875789,749,749,749,749,0
20231106,134600,208875789,749,749,749,749,0
20231106,134500,208875789,749,749,749,749,0
20231106,134400,208875789,749,749,749,749,0
20231106,134300,208875789,749,749,749,749,0
20231106,134200,208875789,749,749,749,749,0
20231106,134100,208875789,749,749,749,749,0
20231106,134000,208875789,749,749,749,749,1
20231106,133900,208875040,746,746,746,746,0
20231106,133800,208875040,746,746,746,746,0
20231106,133700,208875040,746,746,746,746,0
20231106,133600,208875040,746,746,746,746,0
20231106,133500,208875040,746,746,746,746,70
20231106,133400,208822820,746,746,746,746,0
20231106,133300,208822820,746,746,746,746,0
20231106,133200,208822820,746,746,746,746,0
20231106,133100,208822820,746,746,746,746,2
20231106,133000,208821328,748,748,748,748,0
20231106,132900,208821328,748,748,748,748,70
20231106,132800,208768968,746,746,746,746,0
20231106,132700,208768968,746,746,746,746,0
20231106,132600,208768968,746,747,747,746,500
20231106,132500,208395865,746,746,746,746,0
20231106,132400,208395865,746,746,746,746,0
20231106,132300,208395865,746,746,746,746,0
20231106,132200,208395865,746,746,746,746,0
20231106,132100,208395865,746,746,746,746,0
20231106,132000,208395865,746,749,749,746,2000
20231106,131900,206902293,750,749,750,749,728
20231106,131800,206357001,749,749,749,749,0
20231106,131700,206357001,749,749,749,749,0
20231106,131600,206357001,749,749,749,749,0
20231106,131500,206357001,749,749,749,749,200
20231106,131400,206207201,748,747,748,747,259
20231106,131300,206013629,747,747,747,747,6
20231106,131200,206009147,747,747,747,747,0
20231106,131100,206009147,747,747,747,747,69
20231106,131000,205957604,747,747,747,747,0
20231106,130900,205957604,747,747,747,747,0
20231106,130800,205957604,747,747,747,747,170
20231106,130700,205830614,747,747,747,747,0
20231106,130600,205830614,747,747,747,747,500
20231106,130500,205457114,747,747,747,747,0
20231106,130400,205457114,747,747,747,747,6
20231106,130300,205452632,748,748,748,748,18
20231106,130200,205439168,748,748,748,748,0
20231106,130100,205439168,748,748,748,748,0
20231106,130000,205439168,748,748,748,748,0
20231106,125900,205439168,748,748,748,748,0
20231106,125800,205439168,748,748,748,748,50
20231106,125700,205401768,748,748,748,748,133
20231106,125600,205302284,749,749,749,749,0
20231106,125500,205302284,749,749,749,749,0
20231106,125400,205302284,749,749,749,749,12
20231106,125300,205293296,747,747,747,747,0
20231106,125200,205293296,747,747,747,747,0
20231106,125100,205293296,747,747,747,747,0
20231106,125000,205293296,747,747,747,747,0
20231106,124900,205293296,747,747,747,747,0
20231106,124800,205293296,747,747,747,747,0
20231106,124700,205293296,747,747,747,747,0
20231106,124600,205293296,747,747,747,747,50
20231106,124500,205255946,749,749,749,749,0
20231106,124400,205255946,749,749,749,749,0
20231106,124300,205255946,749,749,749,749,50
20231106,124200,205218496,749,749,749,749,0
20231106,124100,205218496,749,749,749,749,0
20231106,124000,205218496,749,749,749,749,0
20231106,123900,205218496,749,749,749,749,0
20231106,123800,205218496,749,749,749,749,0
20231106,123700,205218496,749,749,749,749,0
20231106,123600,205218496,749,749,749,749,67
20231106,123500,205168313,749,749,749,749,240
20231106,123400,204988553,749,749,749,749,0
20231106,123300,204988553,749,749,749,749,120
20231106,123200,204898673,747,747,747,747,112
20231106,123100,204815009,747,747,747,747,0
20231106,123000,204815009,747,747,747,747,0
20231106,122900,204815009,747,750,750,747,10
20231106,122800,204807533,751,751,751,751,0
20231106,122700,204807533,751,750,751,750,21
20231106,122600,204791782,751,751,751,751,0
20231106,122500,204791782,751,751,751,751,10
20231106,122400,204784272,751,751,751,751,0
20231106,122300,204784272,751,749,751,749,507
20231106,122200,204404515,747,747,747,747,0
20231106,122100,204404515,747,747,747,747,10
20231106,122000,204397045,747,747,747,747,0
20231106,121900,204397045,747,747,747,747,0
20231106,121800,204397045,747,748,748,747,500
20231106,121700,204023532,747,747,747,747,0
20231106,121600,204023532,747,747,747,747,1669
20231106,121500,202776789,751,751,751,751,0
20231106,121400,202776789,751,751,751,751,0
20231106,121300,202776789,751,751,751,751,58
20231106,121200,202733231,747,752,752,747,1837
20231106,121100,201357948,752,752,752,752,0
20231106,121000,201357948,752,752,752,752,1
20231106,120900,201357196,756,756,756,756,0
20231106,120800,201357196,756,755,756,755,200
20231106,120700,201206008,756,756,756,756,0
20231106,120600,201206008,756,755,756,755,180
20231106,120500,201069992,752,755,755,752,166
20231106,120400,200945157,755,752,755,749,1470
20231106,120300,199843333,752,752,752,752,0
20231106,120200,199843333,752,752,752,752,0
20231106,120100,199843333,752,753,759,752,1447
20231106,120000,198754667,753,754,754,752,2135
20231106,115900,197147584,760,760,760,760,0
20231106,115800,197147584,760,760,760,760,0
20231106,115700,197147584,760,760,760,760,0
20231106,115600,197147584,760,759,760,759,130
20231106,115500,197048819,758,758,758,758,265
20231106,115400,196847949,758,757,758,757,544
20231106,115300,196435741,758,758,758,758,0
20231106,115200,196435741,758,758,758,758,0
20231106,115100,196435741,758,758,758,758,0
20231106,115000,196435741,758,758,758,758,0
20231106,114900,196435741,758,758,758,758,0
20231106,114800,196435741,758,758,758,758,993
20231106,114700,195683047,757,752,757,752,57
20231106,114600,195640148,751,751,751,751,0
20231106,114500,195640148,751,756,756,751,3000
20231106,114400,193384709,761,759,761,759,100
20231106,114300,193308639,761,761,761,761,100
20231106,114200,193232539,762,762,762,762,0
20231106,114100,193232539,762,759,762,759,7499
20231106,114000,187522723,760,760,760,760,0
20231106,113900,187522723,760,760,760,760,0
20231106,113800,187522723,760,760,760,760,28
20231106,113700,187501443,760,757,760,757,10028
20231106,113600,179887880,757,757,757,757,0
20231106,113500,179887880,757,757,757,757,0
20231106,113400,179887880,757,757,757,757,10000
20231106,113300,172317880,752,753,753,752,1141
20231106,113200,171459817,759,759,759,759,0
20231106,113100,171459817,759,759,759,759,0
20231106,113000,171459817,759,759,759,759,100
20231106,112900,171383917,762,759,762,759,50
20231106,112800,171345840,760,755,760,751,104
20231106,112700,171266830,762,759,762,759,5000
20231106,112600,167463363,760,755,760,755,10069
20231106,112500,159819574,755,754,755,754,1927
20231106,112400,158365754,753,753,753,753,4
20231106,112300,158362742,753,753,753,753,50
20231106,112200,158325092,753,753,753,753,80
20231106,112100,158264852,753,753,753,753,7
20231106,112000,158259581,753,753,753,753,3
20231106,111900,158257322,753,753,753,753,0
20231106,111800,158257322,753,753,753,753,0
20231106,111700,158257322,753,753,753,753,1
20231106,111600,158256569,752,752,752,752,115
20231106,111500,158170089,748,748,748,748,0
20231106,111400,158170089,748,752,753,748,451
20231106,111300,157830608,753,753,753,753,0
20231106,111200,157830608,753,742,753,742,1853
20231106,111100,156437401,740,751,751,728,11501
20231106,111000,147954079,756,757,757,750,2163
20231106,110900,146322683,758,758,758,758,214
20231106,110800,146160471,759,759,759,759,2631
20231106,110700,144163542,760,759,760,759,1574
20231106,110600,142967678,760,760,760,760,1
20231106,110500,142966918,760,760,760,759,850
20231106,110400,142320921,759,756,759,756,13425
20231106,110300,132144517,756,754,756,754,4309
20231106,110200,128888851,754,754,754,754,1759
20231106,110100,127562565,755,754,755,754,107
20231106,110000,127481882,753,752,753,752,2
20231106,105900,127480377,750,750,750,750,0
20231106,105800,127480377,750,750,750,750,0
20231106,105700,127480377,750,750,750,750,0
20231106,105600,127480377,750,750,750,750,0
20231106,105500,127480377,750,748,750,748,275
20231106,105400,127274217,748,746,748,746,608
20231106,105300,126820555,739,750,750,739,656
20231106,105200,126333267,745,750,750,745,716
20231106,105100,125796639,750,749,750,749,22
20231106,105000,125780151,750,750,750,750,0
20231106,104900,125780151,750,750,750,750,0
20231106,104800,125780151,750,750,750,750,344
20231106,104700,125522151,750,751,755,750,191
20231106,104600,125378446,750,754,754,744,755
20231106,104500,124815501,755,755,755,755,455
20231106,104400,124471976,750,750,750,750,561
20231106,104300,124051226,750,752,752,750,2861
20231106,104200,121904816,752,753,753,752,889
20231106,104100,121236058,756,756,756,756,2645
20231106,104000,119236438,756,754,756,754,3170
20231106,103900,116841427,754,751,754,751,1800
20231106,103800,115484730,752,752,752,752,20
20231106,103700,115469690,752,752,752,752,55
20231106,103600,115428330,746,746,746,746,0
20231106,103500,115428330,746,746,746,746,20
20231106,103400,115413410,746,746,746,745,1135
20231106,103300,114566702,747,748,748,747,935
20231106,103200,113867357,748,748,748,748,0
20231106,103100,113867357,748,747,748,747,80
20231106,103000,113807518,745,747,747,745,1000
20231106,102900,113062516,747,747,747,747,2
20231106,102800,113061022,747,750,750,747,940
20231106,102700,112357919,750,750,750,750,0
20231106,102600,112357919,750,750,750,750,10
20231106,102500,112350419,750,752,752,750,1049
20231106,102400,111563647,752,752,752,752,10
20231106,102300,111556127,750,750,750,750,0
20231106,102200,111556127,750,750,750,750,0
20231106,102100,111556127,750,750,750,750,0
20231106,102000,111556127,750,750,750,750,0
20231106,101900,111556127,750,750,750,750,0
20231106,101800,111556127,750,752,752,750,250
20231106,101700,111368227,754,748,755,748,8050
20231106,101600,105303070,747,747,747,747,0
20231106,101500,105303070,747,747,747,747,0
20231106,101400,105303070,747,747,747,747,0
20231106,101300,105303070,747,744,747,744,2692
20231106,101200,103294830,738,749,749,736,5230
20231106,101100,99432085,750,751,751,750,25
20231106,101000,99413320,753,752,754,752,717
20231106,100900,98872941,753,750,753,750,276
20231106,100800,98665488,753,748,753,748,2
20231106,100700,98663987,748,749,749,748,20
20231106,100600,98649020,749,752,755,749,3035
20231106,100500,96359570,754,752,754,752,2119
20231106,100400,94762568,752,753,753,752,2
20231106,100300,94761063,753,752,753,752,905
20231106,100200,94079633,753,753,753,753,1
20231106,100100,94078880,753,753,754,753,912
20231106,100000,93391433,753,753,755,753,3764
20231106,095900,90554683,753,752,753,752,2131
20231106,095800,88951503,751,748,751,748,6583
20231106,095700,84016327,748,748,748,748,1155
20231106,095600,83152387,748,748,748,748,328
20231106,095500,82907043,748,748,748,748,162
20231106,095400,82785867,748,749,749,748,159
20231106,095300,82666825,750,748,750,748,902
20231106,095200,81991626,748,749,749,748,931
20231106,095100,81295020,749,747,750,747,12401
20231106,095000,71998385,749,737,749,737,12271
20231106,094900,62877518,736,736,736,736,0
20231106,094800,62877518,736,736,736,736,4790
20231106,094700,59352078,736,729,736,729,3744
20231106,094600,56607026,729,729,729,729,10000
20231106,094500,49317026,729,730,730,722,4502
20231106,094400,46062882,722,729,729,722,4013
20231106,094300,43147317,730,731,733,730,3631
20231106,094200,40493949,731,732,742,731,16979
20231106,094100,27998570,731,720,731,720,9954
20231106,094000,20756075,720,721,721,720,1023
20231106,093900,20019511,722,722,722,722,52
20231106,093800,19981967,722,722,722,722,300
20231106,093700,19765367,722,722,722,722,1
20231106,093600,19764645,722,722,723,722,1522
20231106,093500,18665061,722,720,723,720,1206
20231106,093400,17794495,720,720,720,720,2393
20231106,093300,16071535,720,720,720,720,48
20231106,093200,16036975,720,720,720,717,2601
20231106,093100,14171755,720,720,720,720,2
20231106,093000,14170315,718,718,718,718,500
20231106,092900,13811315,718,715,718,715,3589
20231106,092800,11244175,715,715,715,715,0
20231106,092700,11244175,715,715,715,715,0
20231106,092600,11244175,715,715,715,714,409
20231106,092500,10951840,714,714,714,714,200
20231106,092400,10809040,715,715,715,715,1
20231106,092300,10808325,715,715,715,715,55
20231106,092200,10769000,715,715,715,715,1
20231106,092100,10768285,714,714,714,714,0
20231106,092000,10768285,714,714,714,714,9
20231106,091900,10761859,714,711,714,711,3651
20231106,091800,8163995,711,711,711,711,1349
20231106,091700,7204856,711,711,711,711,0
20231106,091600,7204856,711,711,711,711,1
20231106,091500,7204145,711,711,711,711,0
20231106,091400,7204145,711,711,711,711,1
20231106,091300,7203434,707,707,707,707,0
20231106,091200,7203434,707,707,707,707,0
20231106,091100,7203434,707,709,709,707,3669
20231106,091000,4608623,709,710,710,709,962
20231106,090900,3926188,710,710,710,710,0
20231106,090800,3926188,710,710,710,710,0
20231106,090700,3926188,710,712,715,710,3655
20231106,090600,1321494,712,712,712,712,109
20231106,090500,1243886,712,712,712,712,0
20231106,090400,1243886,712,712,712,712,0
20231106,090300,1243886,712,711,712,711,1104
20231106,090200,458568,711,711,711,711,1
20231106,090100,457857,708,708,708,708,9
20231106,090000,451485,711,711,711,711,635