KissMeData/200230/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,202900,369023714,614,614,614,614,9157
20241101,202800,369023714,614,614,614,614,0
20241101,202700,369023714,614,614,614,614,0
20241101,202600,369023714,614,614,614,614,0
20241101,202500,369023714,614,614,614,614,0
20241101,202400,369023714,614,614,614,614,0
20241101,202300,369023714,614,614,614,614,0
20241101,202200,369023714,614,614,614,614,0
20241101,202100,369023714,614,614,614,614,0
20241101,202000,369023714,614,614,614,614,0
20241101,201900,369023714,614,614,614,614,0
20241101,201800,369023714,614,614,614,614,0
20241101,201700,369023714,614,614,614,614,0
20241101,201600,369023714,614,614,614,614,0
20241101,201500,369023714,614,614,614,614,0
20241101,201400,369023714,614,614,614,614,0
20241101,201300,369023714,614,614,614,614,0
20241101,201200,369023714,614,614,614,614,0
20241101,201100,369023714,614,614,614,614,0
20241101,201000,369023714,614,614,614,614,0
20241101,200900,369023714,614,614,614,614,0
20241101,200800,369023714,614,614,614,614,0
20241101,200700,369023714,614,614,614,614,0
20241101,200600,369023714,614,614,614,614,0
20241101,200500,369023714,614,614,614,614,0
20241101,200400,369023714,614,614,614,614,0
20241101,200300,369023714,614,614,614,614,0
20241101,200200,369023714,614,614,614,614,0
20241101,200100,369023714,614,614,614,614,0
20241101,200000,369023714,614,614,614,614,0
20241101,195900,369023714,614,614,614,614,9157
20241101,195800,369023714,614,614,614,614,0
20241101,195700,369023714,614,614,614,614,0
20241101,195600,369023714,614,614,614,614,0
20241101,195500,369023714,614,614,614,614,0
20241101,195400,369023714,614,614,614,614,0
20241101,195300,369023714,614,614,614,614,0
20241101,195200,369023714,614,614,614,614,0
20241101,195100,369023714,614,614,614,614,0
20241101,195000,369023714,614,614,614,614,0
20241101,194900,369023714,614,614,614,614,0
20241101,194800,369023714,614,614,614,614,0
20241101,194700,369023714,614,614,614,614,0
20241101,194600,369023714,614,614,614,614,0
20241101,194500,369023714,614,614,614,614,0
20241101,194400,369023714,614,614,614,614,0
20241101,194300,369023714,614,614,614,614,0
20241101,194200,369023714,614,614,614,614,0
20241101,194100,369023714,614,614,614,614,0
20241101,194000,369023714,614,614,614,614,0
20241101,193900,369023714,614,614,614,614,0
20241101,193800,369023714,614,614,614,614,0
20241101,193700,369023714,614,614,614,614,0
20241101,193600,369023714,614,614,614,614,0
20241101,193500,369023714,614,614,614,614,0
20241101,193400,369023714,614,614,614,614,0
20241101,193300,369023714,614,614,614,614,0
20241101,193200,369023714,614,614,614,614,0
20241101,193100,369023714,614,614,614,614,0
20241101,193000,369023714,614,614,614,614,0
20241101,192900,369023714,614,614,614,614,9157
20241101,192800,369023714,614,614,614,614,0
20241101,192700,369023714,614,614,614,614,0
20241101,192600,369023714,614,614,614,614,0
20241101,192500,369023714,614,614,614,614,0
20241101,192400,369023714,614,614,614,614,0
20241101,192300,369023714,614,614,614,614,0
20241101,192200,369023714,614,614,614,614,0
20241101,192100,369023714,614,614,614,614,0
20241101,192000,369023714,614,614,614,614,0
20241101,191900,369023714,614,614,614,614,0
20241101,191800,369023714,614,614,614,614,0
20241101,191700,369023714,614,614,614,614,0
20241101,191600,369023714,614,614,614,614,0
20241101,191500,369023714,614,614,614,614,0
20241101,191400,369023714,614,614,614,614,0
20241101,191300,369023714,614,614,614,614,0
20241101,191200,369023714,614,614,614,614,0
20241101,191100,369023714,614,614,614,614,0
20241101,191000,369023714,614,614,614,614,0
20241101,190900,369023714,614,614,614,614,0
20241101,190800,369023714,614,614,614,614,0
20241101,190700,369023714,614,614,614,614,0
20241101,190600,369023714,614,614,614,614,0
20241101,190500,369023714,614,614,614,614,0
20241101,190400,369023714,614,614,614,614,0
20241101,190300,369023714,614,614,614,614,0
20241101,190200,369023714,614,614,614,614,0
20241101,190100,369023714,614,614,614,614,0
20241101,190000,369023714,614,614,614,614,0
20241101,185900,369023714,614,614,614,614,9157
20241101,185800,369023714,614,614,614,614,0
20241101,185700,369023714,614,614,614,614,0
20241101,185600,369023714,614,614,614,614,0
20241101,185500,369023714,614,614,614,614,0
20241101,185400,369023714,614,614,614,614,0
20241101,185300,369023714,614,614,614,614,0
20241101,185200,369023714,614,614,614,614,0
20241101,185100,369023714,614,614,614,614,0
20241101,185000,369023714,614,614,614,614,0
20241101,184900,369023714,614,614,614,614,0
20241101,184800,369023714,614,614,614,614,0
20241101,184700,369023714,614,614,614,614,0
20241101,184600,369023714,614,614,614,614,0
20241101,184500,369023714,614,614,614,614,0
20241101,184400,369023714,614,614,614,614,0
20241101,184300,369023714,614,614,614,614,0
20241101,184200,369023714,614,614,614,614,0
20241101,184100,369023714,614,614,614,614,0
20241101,184000,369023714,614,614,614,614,0
20241101,183900,369023714,614,614,614,614,0
20241101,183800,369023714,614,614,614,614,0
20241101,183700,369023714,614,614,614,614,0
20241101,183600,369023714,614,614,614,614,0
20241101,183500,369023714,614,614,614,614,0
20241101,183400,369023714,614,614,614,614,0
20241101,183300,369023714,614,614,614,614,0
20241101,183200,369023714,614,614,614,614,0
20241101,183100,369023714,614,614,614,614,0
20241101,183000,369023714,614,614,614,614,0
20241101,182900,369023714,614,614,614,614,9157
20241101,182800,369023714,614,614,614,614,0
20241101,182700,369023714,614,614,614,614,0
20241101,182600,369023714,614,614,614,614,0
20241101,182500,369023714,614,614,614,614,0
20241101,182400,369023714,614,614,614,614,0
20241101,182300,369023714,614,614,614,614,0
20241101,182200,369023714,614,614,614,614,0
20241101,182100,369023714,614,614,614,614,0
20241101,182000,369023714,614,614,614,614,0
20241101,181900,369023714,614,614,614,614,0
20241101,181800,369023714,614,614,614,614,0
20241101,181700,369023714,614,614,614,614,0
20241101,181600,369023714,614,614,614,614,0
20241101,181500,369023714,614,614,614,614,0
20241101,181400,369023714,614,614,614,614,0
20241101,181300,369023714,614,614,614,614,0
20241101,181200,369023714,614,614,614,614,0
20241101,181100,369023714,614,614,614,614,0
20241101,181000,369023714,614,614,614,614,0
20241101,180900,369023714,614,614,614,614,0
20241101,180800,369023714,614,614,614,614,0
20241101,180700,369023714,614,614,614,614,0
20241101,180600,369023714,614,614,614,614,0
20241101,180500,369023714,614,614,614,614,0
20241101,180400,369023714,614,614,614,614,0
20241101,180300,369023714,614,614,614,614,0
20241101,180200,369023714,614,614,614,614,0
20241101,180100,369023714,614,614,614,614,0
20241101,180000,369023714,614,614,614,614,0
20241101,175900,369023714,614,614,614,614,9157
20241101,175800,369023714,614,614,614,614,0
20241101,175700,369023714,614,614,614,614,0
20241101,175600,369023714,614,614,614,614,0
20241101,175500,369023714,614,614,614,614,0
20241101,175400,369023714,614,614,614,614,0
20241101,175300,369023714,614,614,614,614,0
20241101,175200,369023714,614,614,614,614,0
20241101,175100,369023714,614,614,614,614,0
20241101,175000,369023714,614,614,614,614,0
20241101,174900,369023714,614,614,614,614,0
20241101,174800,369023714,614,614,614,614,0
20241101,174700,369023714,614,614,614,614,0
20241101,174600,369023714,614,614,614,614,0
20241101,174500,369023714,614,614,614,614,0
20241101,174400,369023714,614,614,614,614,0
20241101,174300,369023714,614,614,614,614,0
20241101,174200,369023714,614,614,614,614,0
20241101,174100,369023714,614,614,614,614,0
20241101,174000,369023714,614,614,614,614,0
20241101,173900,369023714,614,614,614,614,0
20241101,173800,369023714,614,614,614,614,0
20241101,173700,369023714,614,614,614,614,0
20241101,173600,369023714,614,614,614,614,0
20241101,173500,369023714,614,614,614,614,0
20241101,173400,369023714,614,614,614,614,0
20241101,173300,369023714,614,614,614,614,0
20241101,173200,369023714,614,614,614,614,0
20241101,173100,369023714,614,614,614,614,0
20241101,173000,369023714,614,614,614,614,0
20241101,172900,369023714,614,614,614,614,9157
20241101,172800,369023714,614,614,614,614,0
20241101,172700,369023714,614,614,614,614,0
20241101,172600,369023714,614,614,614,614,0
20241101,172500,369023714,614,614,614,614,0
20241101,172400,369023714,614,614,614,614,0
20241101,172300,369023714,614,614,614,614,0
20241101,172200,369023714,614,614,614,614,0
20241101,172100,369023714,614,614,614,614,0
20241101,172000,369023714,614,614,614,614,0
20241101,171900,369023714,614,614,614,614,0
20241101,171800,369023714,614,614,614,614,0
20241101,171700,369023714,614,614,614,614,0
20241101,171600,369023714,614,614,614,614,0
20241101,171500,369023714,614,614,614,614,0
20241101,171400,369023714,614,614,614,614,0
20241101,171300,369023714,614,614,614,614,0
20241101,171200,369023714,614,614,614,614,0
20241101,171100,369023714,614,614,614,614,0
20241101,171000,369023714,614,614,614,614,0
20241101,170900,369023714,614,614,614,614,0
20241101,170800,369023714,614,614,614,614,0
20241101,170700,369023714,614,614,614,614,0
20241101,170600,369023714,614,614,614,614,0
20241101,170500,369023714,614,614,614,614,0
20241101,170400,369023714,614,614,614,614,0
20241101,170300,369023714,614,614,614,614,0
20241101,170200,369023714,614,614,614,614,0
20241101,170100,369023714,614,614,614,614,0
20241101,170000,369023714,614,614,614,614,0
20241101,165900,369023714,614,614,614,614,9157
20241101,165800,369023714,614,614,614,614,0
20241101,165700,369023714,614,614,614,614,0
20241101,165600,369023714,614,614,614,614,0
20241101,165500,369023714,614,614,614,614,0
20241101,165400,369023714,614,614,614,614,0
20241101,165300,369023714,614,614,614,614,0
20241101,165200,369023714,614,614,614,614,0
20241101,165100,369023714,614,614,614,614,0
20241101,165000,369023714,614,614,614,614,0
20241101,164900,369023714,614,614,614,614,0
20241101,164800,369023714,614,614,614,614,0
20241101,164700,369023714,614,614,614,614,0
20241101,164600,369023714,614,614,614,614,0
20241101,164500,369023714,614,614,614,614,0
20241101,164400,369023714,614,614,614,614,0
20241101,164300,369023714,614,614,614,614,0
20241101,164200,369023714,614,614,614,614,0
20241101,164100,369023714,614,614,614,614,0
20241101,164000,369023714,614,614,614,614,0
20241101,163900,369023714,614,614,614,614,0
20241101,163800,369023714,614,614,614,614,0
20241101,163700,369023714,614,614,614,614,0
20241101,163600,369023714,614,614,614,614,0
20241101,163500,369023714,614,614,614,614,0
20241101,163400,369023714,614,614,614,614,0
20241101,163300,369023714,614,614,614,614,0
20241101,163200,369023714,614,614,614,614,0
20241101,163100,369023714,614,614,614,614,0
20241101,163000,369023714,614,614,614,614,0
20241101,162900,369023714,614,614,614,614,9157
20241101,162800,369023714,614,614,614,614,0
20241101,162700,369023714,614,614,614,614,0
20241101,162600,369023714,614,614,614,614,0
20241101,162500,369023714,614,614,614,614,0
20241101,162400,369023714,614,614,614,614,0
20241101,162300,369023714,614,614,614,614,0
20241101,162200,369023714,614,614,614,614,0
20241101,162100,369023714,614,614,614,614,0
20241101,162000,369023714,614,614,614,614,0
20241101,161900,369023714,614,614,614,614,0
20241101,161800,369023714,614,614,614,614,0
20241101,161700,369023714,614,614,614,614,0
20241101,161600,369023714,614,614,614,614,0
20241101,161500,369023714,614,614,614,614,0
20241101,161400,369023714,614,614,614,614,0
20241101,161300,369023714,614,614,614,614,0
20241101,161200,369023714,614,614,614,614,0
20241101,161100,369023714,614,614,614,614,0
20241101,161000,369023714,614,614,614,614,0
20241101,160900,369023714,614,614,614,614,0
20241101,160800,369023714,614,614,614,614,0
20241101,160700,369023714,614,614,614,614,0
20241101,160600,369023714,614,614,614,614,0
20241101,160500,369023714,614,614,614,614,0
20241101,160400,369023714,614,614,614,614,0
20241101,160300,369023714,614,614,614,614,0
20241101,160200,369023714,614,614,614,614,0
20241101,160100,369023714,614,614,614,614,0
20241101,160000,369023714,614,614,614,614,0
20241101,155900,369023714,614,614,614,614,9157
20241101,155800,369023714,614,614,614,614,0
20241101,155700,369023714,614,614,614,614,0
20241101,155600,369023714,614,614,614,614,0
20241101,155500,369023714,614,614,614,614,0
20241101,155400,369023714,614,614,614,614,0
20241101,155300,369023714,614,614,614,614,0
20241101,155200,369023714,614,614,614,614,0
20241101,155100,369023714,614,614,614,614,0
20241101,155000,369023714,614,614,614,614,0
20241101,154900,369023714,614,614,614,614,0
20241101,154800,369023714,614,614,614,614,0
20241101,154700,369023714,614,614,614,614,0
20241101,154600,369023714,614,614,614,614,0
20241101,154500,369023714,614,614,614,614,0
20241101,154400,369023714,614,614,614,614,0
20241101,154300,369023714,614,614,614,614,0
20241101,154200,369023714,614,614,614,614,0
20241101,154100,369023714,614,614,614,614,0
20241101,154000,369023714,614,614,614,614,0
20241101,153900,369023714,614,614,614,614,0
20241101,153800,369023714,614,614,614,614,0
20241101,153700,369023714,614,614,614,614,0
20241101,153600,369023714,614,614,614,614,0
20241101,153500,369023714,614,614,614,614,0
20241101,153400,369023714,614,614,614,614,0
20241101,153300,369023714,614,614,614,614,0
20241101,153200,369023714,614,614,614,614,0
20241101,153100,369023714,614,614,614,614,0
20241101,153000,369023714,614,614,614,614,9157
20241101,152900,363401316,614,614,614,614,0
20241101,152800,363401316,614,614,614,614,0
20241101,152700,363401316,614,614,614,614,0
20241101,152600,363401316,614,614,614,614,0
20241101,152500,363401316,614,614,614,614,0
20241101,152400,363401316,614,614,614,614,0
20241101,152300,363401316,614,614,614,614,0
20241101,152200,363401316,614,614,614,614,0
20241101,152100,363401316,614,614,614,614,0
20241101,152000,363401316,614,614,614,614,0
20241101,151900,363401316,614,614,614,614,70
20241101,151800,363358336,613,614,614,613,1270
20241101,151700,362579806,614,614,614,614,11
20241101,151600,362573052,613,613,613,613,1300
20241101,151500,361776152,614,616,616,614,669
20241101,151400,361365364,615,615,615,615,605
20241101,151300,360993289,617,617,617,617,0
20241101,151200,360993289,617,616,617,616,6315
20241101,151100,357103248,616,616,616,616,0
20241101,151000,357103248,616,616,616,616,266
20241101,150900,356939392,616,617,617,616,6
20241101,150800,356935695,617,617,617,617,82
20241101,150700,356885101,617,616,617,616,307
20241101,150600,356695688,616,616,616,616,197
20241101,150500,356574336,616,616,616,616,0
20241101,150400,356574336,616,616,616,616,0
20241101,150300,356574336,616,617,617,616,101
20241101,150200,356512119,616,616,616,616,98
20241101,150100,356451751,617,619,619,617,2176
20241101,150000,355109127,617,618,619,617,35
20241101,145900,355087521,617,618,618,617,1069
20241101,145800,354427918,619,619,619,619,0
20241101,145700,354427918,619,619,620,617,982
20241101,145600,353819182,620,617,620,617,5
20241101,145500,353816094,620,621,621,620,395
20241101,145400,353571183,621,618,621,616,12543
20241101,145300,345795069,617,617,617,617,124
20241101,145200,345718561,617,615,617,615,3434
20241101,145100,343602891,615,614,615,612,914
20241101,145000,343043486,615,615,615,615,203
20241101,144900,342918641,615,614,615,614,60
20241101,144800,342881750,615,615,615,615,1
20241101,144700,342881135,611,611,611,611,2062
20241101,144600,341621253,611,614,615,611,1571
20241101,144500,340661302,611,611,611,611,0
20241101,144400,340661302,611,611,611,611,2010
20241101,144300,339433192,611,612,612,611,3
20241101,144200,339431358,614,614,614,614,0
20241101,144100,339431358,614,614,614,611,3266
20241101,144000,337435826,612,614,614,612,113
20241101,143900,337366468,614,614,614,614,1
20241101,143800,337365854,615,615,615,615,0
20241101,143700,337365854,615,615,615,615,5
20241101,143600,337362779,615,615,618,615,232
20241101,143500,337219499,619,615,619,615,52721
20241101,143400,304792932,614,610,614,610,50050
20241101,143300,274062953,610,610,610,610,20
20241101,143200,274050753,610,610,610,610,0
20241101,143100,274050753,610,610,610,610,0
20241101,143000,274050753,610,610,610,610,0
20241101,142900,274050753,610,610,610,610,29
20241101,142800,274033063,614,610,614,610,492
20241101,142700,273732939,615,615,615,615,21
20241101,142600,273720024,615,615,615,614,4854
20241101,142500,270735314,615,607,615,607,29891
20241101,142400,252436945,608,608,608,608,0
20241101,142300,252436945,608,608,608,608,0
20241101,142200,252436945,608,608,608,608,0
20241101,142100,252436945,608,608,608,608,1
20241101,142000,252436337,609,609,609,609,0
20241101,141900,252436337,609,609,609,609,0
20241101,141800,252436337,609,607,609,607,12000
20241101,141700,245132687,607,603,607,603,199
20241101,141600,245012686,607,607,607,607,0
20241101,141500,245012686,607,607,607,607,0
20241101,141400,245012686,607,607,607,607,1
20241101,141300,245012079,603,603,603,603,50
20241101,141200,244981929,607,607,607,607,1
20241101,141100,244981322,607,607,607,607,0
20241101,141000,244981322,607,607,607,607,302
20241101,140900,244798008,607,607,607,607,42
20241101,140800,244772514,607,607,607,607,1
20241101,140700,244771907,603,603,603,603,0
20241101,140600,244771907,603,603,603,603,0
20241101,140500,244771907,603,607,607,603,138
20241101,140400,244688689,608,603,608,603,126
20241101,140300,244612706,608,608,608,608,0
20241101,140200,244612706,608,608,608,608,0
20241101,140100,244612706,608,608,608,608,0
20241101,140000,244612706,608,608,608,608,1
20241101,135900,244612098,607,607,607,607,0
20241101,135800,244612098,607,607,607,607,200
20241101,135700,244490698,607,607,607,607,1
20241101,135600,244490091,603,605,605,603,2000
20241101,135500,243281891,606,606,606,606,1004
20241101,135400,242673467,607,607,607,607,0
20241101,135300,242673467,607,607,607,607,200
20241101,135200,242552067,607,607,607,607,1
20241101,135100,242551460,602,603,603,602,2000
20241101,135000,241347459,607,607,607,607,0
20241101,134900,241347459,607,607,607,607,0
20241101,134800,241347459,607,607,607,607,0
20241101,134700,241347459,607,603,607,603,601
20241101,134600,240985052,608,608,608,608,0
20241101,134500,240985052,608,607,608,607,202
20241101,134400,240862437,602,602,602,602,0
20241101,134300,240862437,602,605,605,602,2000
20241101,134200,239654972,608,608,608,608,0
20241101,134100,239654972,608,607,608,607,50
20241101,134000,239624605,608,608,608,608,0
20241101,133900,239624605,608,608,608,608,0
20241101,133800,239624605,608,606,608,606,208
20241101,133700,239498555,606,606,606,606,293
20241101,133600,239320997,606,606,606,606,7
20241101,133500,239316755,605,605,605,605,0
20241101,133400,239316755,605,605,605,605,99
20241101,133300,239256860,605,605,605,605,0
20241101,133200,239256860,605,604,605,604,1324
20241101,133100,238457163,604,604,604,604,2
20241101,133000,238455955,603,604,604,603,449
20241101,132900,238184848,604,604,604,604,30
20241101,132800,238166728,604,604,604,604,0
20241101,132700,238166728,604,605,605,604,767
20241101,132600,237703455,604,604,604,604,0
20241101,132500,237703455,604,604,604,604,0
20241101,132400,237703455,604,604,604,604,1305
20241101,132300,236915235,604,605,605,604,20
20241101,132200,236903149,605,607,607,605,801
20241101,132100,236418542,605,605,605,605,0
20241101,132000,236418542,605,605,605,605,198
20241101,131900,236298752,605,605,605,605,0
20241101,131800,236298752,605,605,605,605,0
20241101,131700,236298752,605,606,606,605,1835
20241101,131600,235188546,608,606,608,606,60
20241101,131500,235152084,605,605,605,605,0
20241101,131400,235152084,605,605,605,605,0
20241101,131300,235152084,605,605,605,605,0
20241101,131200,235152084,605,605,605,605,0
20241101,131100,235152084,605,605,605,605,0
20241101,131000,235152084,605,605,605,605,0
20241101,130900,235152084,605,605,605,605,0
20241101,130800,235152084,605,605,605,605,0
20241101,130700,235152084,605,605,605,605,40
20241101,130600,235127884,610,610,610,610,0
20241101,130500,235127884,610,610,610,610,0
20241101,130400,235127884,610,610,610,610,0
20241101,130300,235127884,610,610,610,610,0
20241101,130200,235127884,610,610,610,610,1
20241101,130100,235127274,605,605,605,605,0
20241101,130000,235127274,605,605,605,605,0
20241101,125900,235127274,605,605,605,605,0
20241101,125800,235127274,605,605,605,605,0
20241101,125700,235127274,605,606,606,605,4
20241101,125600,235124853,610,610,610,610,0
20241101,125500,235124853,610,610,610,610,0
20241101,125400,235124853,610,610,610,610,0
20241101,125300,235124853,610,609,610,609,33
20241101,125200,235104736,610,610,610,610,0
20241101,125100,235104736,610,610,610,610,0
20241101,125000,235104736,610,610,610,610,0
20241101,124900,235104736,610,608,610,608,306
20241101,124800,234918681,608,608,608,608,5
20241101,124700,234915641,610,610,610,610,0
20241101,124600,234915641,610,610,610,610,1
20241101,124500,234915031,608,608,608,608,0
20241101,124400,234915031,608,608,608,608,0
20241101,124300,234915031,608,608,608,608,0
20241101,124200,234915031,608,608,608,608,0
20241101,124100,234915031,608,608,608,608,369
20241101,124000,234690679,606,606,606,606,2020
20241101,123900,233466559,606,606,606,606,0
20241101,123800,233466559,606,606,606,606,2
20241101,123700,233465347,610,610,610,610,0
20241101,123600,233465347,610,610,610,610,0
20241101,123500,233465347,610,606,610,606,3
20241101,123400,233463525,611,611,611,611,0
20241101,123300,233463525,611,611,611,611,1
20241101,123200,233462914,606,606,611,606,1310
20241101,123100,232669049,606,606,606,606,4
20241101,123000,232666625,606,608,608,606,2044
20241101,122900,231425645,608,608,608,608,1111
20241101,122800,230750157,608,611,611,608,10
20241101,122700,230744071,611,611,611,611,0
20241101,122600,230744071,611,611,611,611,300
20241101,122500,230560771,611,611,611,611,1
20241101,122400,230560160,608,608,608,608,0
20241101,122300,230560160,608,608,608,608,0
20241101,122200,230560160,608,608,608,608,0
20241101,122100,230560160,608,608,608,608,22
20241101,122000,230546784,608,608,608,608,1500
20241101,121900,229634784,608,608,608,608,1400
20241101,121800,228783584,608,608,608,607,12
20241101,121700,228776298,607,607,607,607,0
20241101,121600,228776298,607,609,609,607,921
20241101,121500,228215740,609,609,609,609,700
20241101,121400,227789440,609,609,609,609,164
20241101,121300,227689564,609,609,609,609,0
20241101,121200,227689564,609,609,609,609,10
20241101,121100,227683474,611,611,611,611,192
20241101,121000,227566162,612,612,612,612,100
20241101,120900,227504962,611,611,611,611,8684
20241101,120800,222199038,611,610,611,610,16
20241101,120700,222189268,607,607,607,607,0
20241101,120600,222189268,607,607,607,607,0
20241101,120500,222189268,607,607,607,607,5629
20241101,120400,218772465,611,611,611,611,0
20241101,120300,218772465,611,609,611,609,5630
20241101,120200,215342562,608,608,608,608,900
20241101,120100,214795362,608,608,608,608,500
20241101,120000,214491362,608,608,608,608,0
20241101,115900,214491362,608,608,608,608,0
20241101,115800,214491362,608,607,608,607,255
20241101,115700,214336576,607,607,607,607,746
20241101,115600,213883754,607,607,607,607,500
20241101,115500,213580254,607,607,607,607,1
20241101,115400,213579647,607,607,607,607,0
20241101,115300,213579647,607,607,607,607,0
20241101,115200,213579647,607,607,607,607,0
20241101,115100,213579647,607,607,607,607,0
20241101,115000,213579647,607,607,607,607,0
20241101,114900,213579647,607,607,607,607,100
20241101,114800,213518947,604,604,604,604,0
20241101,114700,213518947,604,604,604,604,100
20241101,114600,213458547,607,607,607,607,0
20241101,114500,213458547,607,607,607,607,1443
20241101,114400,212582646,607,607,607,607,300
20241101,114300,212400546,607,607,607,607,201
20241101,114200,212278539,607,607,607,607,2
20241101,114100,212277325,607,607,607,607,0
20241101,114000,212277325,607,607,607,607,0
20241101,113900,212277325,607,607,607,607,1
20241101,113800,212276718,607,607,607,607,0
20241101,113700,212276718,607,607,607,605,52
20241101,113600,212245254,605,605,605,605,200
20241101,113500,212124254,607,604,607,604,1223
20241101,113400,211385559,604,604,604,604,0
20241101,113300,211385559,604,604,604,604,0
20241101,113200,211385559,604,604,604,604,50
20241101,113100,211355359,607,607,607,607,0
20241101,113000,211355359,607,607,607,607,1
20241101,112900,211354752,606,606,606,606,1039
20241101,112800,210725118,603,603,603,603,1
20241101,112700,210724515,603,603,603,603,492
20241101,112600,210427839,603,606,606,603,15
20241101,112500,210418791,603,603,603,603,148
20241101,112400,210329547,603,603,603,603,36
20241101,112300,210307839,603,603,603,603,0
20241101,112200,210307839,603,603,603,603,15
20241101,112100,210298794,606,606,606,606,0
20241101,112000,210298794,606,606,606,606,7
20241101,111900,210294552,603,604,604,603,8418
20241101,111800,205217594,606,606,606,606,148
20241101,111700,205127906,603,603,603,603,0
20241101,111600,205127906,603,603,603,603,0
20241101,111500,205127906,603,603,603,603,1313
20241101,111400,204336167,604,604,604,604,466
20241101,111300,204054703,606,606,606,606,10
20241101,111200,204048643,606,605,606,605,10
20241101,111100,204042592,604,604,604,604,0
20241101,111000,204042592,604,604,604,604,0
20241101,110900,204042592,604,604,604,604,300
20241101,110800,203861392,605,605,605,605,282
20241101,110700,203690782,605,605,605,605,740
20241101,110600,203243082,604,604,604,604,0
20241101,110500,203243082,604,604,604,604,561
20241101,110400,202904238,603,603,603,603,100
20241101,110300,202843938,604,605,605,604,20
20241101,110200,202831848,605,602,605,602,2
20241101,110100,202830641,605,605,605,605,4
20241101,110000,202828221,602,602,602,602,0
20241101,105900,202828221,602,602,602,602,31
20241101,105800,202809559,606,600,606,600,682
20241101,105700,202400353,600,603,603,600,5000
20241101,105600,199394009,603,603,603,603,20
20241101,105500,199381949,604,604,604,604,0
20241101,105400,199381949,604,607,607,604,7678
20241101,105300,194739474,608,608,608,608,0
20241101,105200,194739474,608,606,608,606,401
20241101,105100,194496466,606,606,606,606,0
20241101,105000,194496466,606,610,610,606,891
20241101,104900,193954072,606,606,606,606,0
20241101,104800,193954072,606,608,608,606,2000
20241101,104700,192739987,613,609,613,608,16
20241101,104600,192730253,613,613,613,613,27
20241101,104500,192713702,613,613,613,613,1
20241101,104400,192713089,609,609,609,609,453
20241101,104300,192437212,610,612,612,610,14090
20241101,104200,183814834,614,614,614,614,487
20241101,104100,183515816,615,614,615,614,182
20241101,104000,183404067,612,613,614,612,3247
20241101,103900,181416213,613,613,613,613,2212
20241101,103800,180060257,613,611,613,611,6
20241101,103700,180056589,613,611,613,611,446
20241101,103600,179783244,611,611,611,611,385
20241101,103500,179548009,610,611,611,610,46
20241101,103400,179519934,611,611,611,611,0
20241101,103300,179519934,611,611,611,611,376
20241101,103200,179290198,611,611,611,611,1637
20241101,103100,178289991,610,607,610,607,5001
20241101,103000,175247340,602,602,602,602,0
20241101,102900,175247340,602,602,602,602,446
20241101,102800,174978848,607,607,607,607,0
20241101,102700,174978848,607,607,607,607,0
20241101,102600,174978848,607,607,607,607,1
20241101,102500,174978241,602,602,602,602,5
20241101,102400,174975231,607,607,607,607,1
20241101,102300,174974624,601,603,603,601,6730
20241101,102200,170922436,606,603,606,603,2
20241101,102100,170921227,605,603,606,603,42
20241101,102000,170895894,602,607,607,602,3427
20241101,101900,168830737,607,608,608,607,55
20241101,101800,168797302,608,606,608,602,8133
20241101,101700,163881911,610,609,610,605,3010
20241101,101600,162055509,609,609,609,609,7
20241101,101500,162051246,609,610,610,609,1090
20241101,101400,161386369,613,610,613,610,142
20241101,101300,161299332,613,613,613,613,50
20241101,101200,161268682,613,613,613,613,0
20241101,101100,161268682,613,615,615,611,1002
20241101,101000,160655492,615,615,615,615,825
20241101,100900,160148117,615,615,615,615,750
20241101,100800,159686867,615,615,615,611,6058
20241101,100700,155965341,615,615,615,615,38
20241101,100600,155941971,614,612,614,612,6183
20241101,100500,152150692,611,611,611,611,4354
20241101,100400,149490398,609,611,611,609,15
20241101,100300,149481259,610,609,610,609,803
20241101,100200,148991534,609,609,609,609,0
20241101,100100,148991534,609,608,609,608,103
20241101,100000,148928844,608,607,608,607,1321
20241101,095900,148126936,607,605,607,605,2328
20241101,095800,146715732,606,606,606,606,20
20241101,095700,146703612,607,606,607,606,1482
20241101,095600,145804209,607,607,607,607,1
20241101,095500,145803602,608,608,608,608,0
20241101,095400,145803602,608,607,608,605,1372
20241101,095300,144970335,607,604,607,603,611
20241101,095200,144601633,604,608,608,604,401
20241101,095100,144358985,608,609,609,605,4094
20241101,095000,141873879,609,610,610,609,3036
20241101,094900,140022319,609,613,614,609,4384
20241101,094800,137349142,613,613,613,613,2009
20241101,094700,136117625,613,611,613,611,33
20241101,094600,136097404,609,609,611,607,11015
20241101,094500,129396805,608,608,609,608,185
20241101,094400,129284184,609,609,609,608,2143
20241101,094300,127981118,609,603,609,603,11638
20241101,094200,120916955,605,603,605,603,5425
20241101,094100,117635478,603,605,605,603,497
20241101,094000,117335179,605,605,605,605,1
20241101,093900,117334574,602,605,605,602,633
20241101,093800,116951630,605,606,606,605,900
20241101,093700,116406630,601,604,607,600,8676
20241101,093600,111189652,607,603,607,603,7401
20241101,093500,106711059,603,602,603,602,5683
20241101,093400,103284461,601,601,601,601,1006
20241101,093300,102679855,600,601,601,600,101
20241101,093200,102619155,601,601,601,601,3420
20241101,093100,100563735,600,598,600,598,792
20241101,093000,100089522,598,597,599,597,6355
20241101,092900,96288437,597,597,597,597,1514
20241101,092800,95384579,596,596,596,596,1659
20241101,092700,94395815,597,597,597,597,10
20241101,092600,94389845,597,596,597,596,567
20241101,092500,94051863,596,596,596,596,35
20241101,092400,94031003,596,596,596,596,1752
20241101,092300,92986811,596,596,596,596,2000
20241101,092200,91794811,596,596,596,596,1060
20241101,092100,91163051,597,597,597,596,901
20241101,092000,90625425,596,596,596,596,1268
20241101,091900,89869697,595,596,596,594,7210
20241101,091800,85580099,596,595,596,595,1612
20241101,091700,84620947,596,596,596,594,2111
20241101,091600,83365791,594,596,596,594,84
20241101,091500,83315729,596,596,596,594,3108
20241101,091400,81466715,593,594,596,593,8380
20241101,091300,76492404,594,594,594,593,5069
20241101,091200,73486222,594,594,594,593,7929
20241101,091100,68783957,595,595,596,595,203
20241101,091000,68663171,596,596,596,596,43
20241101,090900,68637543,595,595,596,593,5062
20241101,090800,65633334,594,594,594,593,7375
20241101,090700,61253113,594,593,594,593,148
20241101,090600,61165259,593,598,598,592,13759
20241101,090500,53010739,598,594,598,593,3425
20241101,090400,50978212,594,597,600,593,5900
20241101,090300,47471958,599,598,599,593,6109
20241101,090200,43833817,593,593,598,591,19742
20241101,090100,32106155,593,598,601,592,21379
20241101,090000,19357438,596,610,610,595,29912