KissMeData/217620/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203800,397641199,768,768,768,768,1976
20231102,203700,397641199,768,768,768,768,0
20231102,203600,397641199,768,768,768,768,0
20231102,203500,397641199,768,768,768,768,0
20231102,203400,397641199,768,768,768,768,0
20231102,203300,397641199,768,768,768,768,0
20231102,203200,397641199,768,768,768,768,0
20231102,203100,397641199,768,768,768,768,0
20231102,203000,397641199,768,768,768,768,0
20231102,202900,397641199,768,768,768,768,0
20231102,202800,397641199,768,768,768,768,0
20231102,202700,397641199,768,768,768,768,0
20231102,202600,397641199,768,768,768,768,0
20231102,202500,397641199,768,768,768,768,0
20231102,202400,397641199,768,768,768,768,0
20231102,202300,397641199,768,768,768,768,0
20231102,202200,397641199,768,768,768,768,0
20231102,202100,397641199,768,768,768,768,0
20231102,202000,397641199,768,768,768,768,0
20231102,201900,397641199,768,768,768,768,0
20231102,201800,397641199,768,768,768,768,0
20231102,201700,397641199,768,768,768,768,0
20231102,201600,397641199,768,768,768,768,0
20231102,201500,397641199,768,768,768,768,0
20231102,201400,397641199,768,768,768,768,0
20231102,201300,397641199,768,768,768,768,0
20231102,201200,397641199,768,768,768,768,0
20231102,201100,397641199,768,768,768,768,0
20231102,201000,397641199,768,768,768,768,0
20231102,200900,397641199,768,768,768,768,0
20231102,200800,397641199,768,768,768,768,1976
20231102,200700,397641199,768,768,768,768,0
20231102,200600,397641199,768,768,768,768,0
20231102,200500,397641199,768,768,768,768,0
20231102,200400,397641199,768,768,768,768,0
20231102,200300,397641199,768,768,768,768,0
20231102,200200,397641199,768,768,768,768,0
20231102,200100,397641199,768,768,768,768,0
20231102,200000,397641199,768,768,768,768,0
20231102,195900,397641199,768,768,768,768,0
20231102,195800,397641199,768,768,768,768,0
20231102,195700,397641199,768,768,768,768,0
20231102,195600,397641199,768,768,768,768,0
20231102,195500,397641199,768,768,768,768,0
20231102,195400,397641199,768,768,768,768,0
20231102,195300,397641199,768,768,768,768,0
20231102,195200,397641199,768,768,768,768,0
20231102,195100,397641199,768,768,768,768,0
20231102,195000,397641199,768,768,768,768,0
20231102,194900,397641199,768,768,768,768,0
20231102,194800,397641199,768,768,768,768,0
20231102,194700,397641199,768,768,768,768,0
20231102,194600,397641199,768,768,768,768,0
20231102,194500,397641199,768,768,768,768,0
20231102,194400,397641199,768,768,768,768,0
20231102,194300,397641199,768,768,768,768,0
20231102,194200,397641199,768,768,768,768,0
20231102,194100,397641199,768,768,768,768,0
20231102,194000,397641199,768,768,768,768,0
20231102,193900,397641199,768,768,768,768,0
20231102,193800,397641199,768,768,768,768,1976
20231102,193700,397641199,768,768,768,768,0
20231102,193600,397641199,768,768,768,768,0
20231102,193500,397641199,768,768,768,768,0
20231102,193400,397641199,768,768,768,768,0
20231102,193300,397641199,768,768,768,768,0
20231102,193200,397641199,768,768,768,768,0
20231102,193100,397641199,768,768,768,768,0
20231102,193000,397641199,768,768,768,768,0
20231102,192900,397641199,768,768,768,768,0
20231102,192800,397641199,768,768,768,768,0
20231102,192700,397641199,768,768,768,768,0
20231102,192600,397641199,768,768,768,768,0
20231102,192500,397641199,768,768,768,768,0
20231102,192400,397641199,768,768,768,768,0
20231102,192300,397641199,768,768,768,768,0
20231102,192200,397641199,768,768,768,768,0
20231102,192100,397641199,768,768,768,768,0
20231102,192000,397641199,768,768,768,768,0
20231102,191900,397641199,768,768,768,768,0
20231102,191800,397641199,768,768,768,768,0
20231102,191700,397641199,768,768,768,768,0
20231102,191600,397641199,768,768,768,768,0
20231102,191500,397641199,768,768,768,768,0
20231102,191400,397641199,768,768,768,768,0
20231102,191300,397641199,768,768,768,768,0
20231102,191200,397641199,768,768,768,768,0
20231102,191100,397641199,768,768,768,768,0
20231102,191000,397641199,768,768,768,768,0
20231102,190900,397641199,768,768,768,768,0
20231102,190800,397641199,768,768,768,768,1976
20231102,190700,397641199,768,768,768,768,0
20231102,190600,397641199,768,768,768,768,0
20231102,190500,397641199,768,768,768,768,0
20231102,190400,397641199,768,768,768,768,0
20231102,190300,397641199,768,768,768,768,0
20231102,190200,397641199,768,768,768,768,0
20231102,190100,397641199,768,768,768,768,0
20231102,190000,397641199,768,768,768,768,0
20231102,185900,397641199,768,768,768,768,0
20231102,185800,397641199,768,768,768,768,0
20231102,185700,397641199,768,768,768,768,0
20231102,185600,397641199,768,768,768,768,0
20231102,185500,397641199,768,768,768,768,0
20231102,185400,397641199,768,768,768,768,0
20231102,185300,397641199,768,768,768,768,0
20231102,185200,397641199,768,768,768,768,0
20231102,185100,397641199,768,768,768,768,0
20231102,185000,397641199,768,768,768,768,0
20231102,184900,397641199,768,768,768,768,0
20231102,184800,397641199,768,768,768,768,0
20231102,184700,397641199,768,768,768,768,0
20231102,184600,397641199,768,768,768,768,0
20231102,184500,397641199,768,768,768,768,0
20231102,184400,397641199,768,768,768,768,0
20231102,184300,397641199,768,768,768,768,0
20231102,184200,397641199,768,768,768,768,0
20231102,184100,397641199,768,768,768,768,0
20231102,184000,397641199,768,768,768,768,0
20231102,183900,397641199,768,768,768,768,0
20231102,183800,397641199,768,768,768,768,1976
20231102,183700,397641199,768,768,768,768,0
20231102,183600,397641199,768,768,768,768,0
20231102,183500,397641199,768,768,768,768,0
20231102,183400,397641199,768,768,768,768,0
20231102,183300,397641199,768,768,768,768,0
20231102,183200,397641199,768,768,768,768,0
20231102,183100,397641199,768,768,768,768,0
20231102,183000,397641199,768,768,768,768,0
20231102,182900,397641199,768,768,768,768,0
20231102,182800,397641199,768,768,768,768,0
20231102,182700,397641199,768,768,768,768,0
20231102,182600,397641199,768,768,768,768,0
20231102,182500,397641199,768,768,768,768,0
20231102,182400,397641199,768,768,768,768,0
20231102,182300,397641199,768,768,768,768,0
20231102,182200,397641199,768,768,768,768,0
20231102,182100,397641199,768,768,768,768,0
20231102,182000,397641199,768,768,768,768,0
20231102,181900,397641199,768,768,768,768,0
20231102,181800,397641199,768,768,768,768,0
20231102,181700,397641199,768,768,768,768,0
20231102,181600,397641199,768,768,768,768,0
20231102,181500,397641199,768,768,768,768,0
20231102,181400,397641199,768,768,768,768,0
20231102,181300,397641199,768,768,768,768,0
20231102,181200,397641199,768,768,768,768,0
20231102,181100,397641199,768,768,768,768,0
20231102,181000,397641199,768,768,768,768,0
20231102,180900,397641199,768,768,768,768,0
20231102,180800,397641199,768,768,768,768,1976
20231102,180700,397641199,768,768,768,768,0
20231102,180600,397641199,768,768,768,768,0
20231102,180500,397641199,768,768,768,768,0
20231102,180400,397641199,768,768,768,768,0
20231102,180300,397641199,768,768,768,768,0
20231102,180200,397641199,768,768,768,768,0
20231102,180100,397641199,768,768,768,768,0
20231102,180000,397641199,768,768,768,768,0
20231102,175900,397641199,768,768,768,768,0
20231102,175800,397641199,768,768,768,768,0
20231102,175700,397641199,768,768,768,768,0
20231102,175600,397641199,768,768,768,768,0
20231102,175500,397641199,768,768,768,768,0
20231102,175400,397641199,768,768,768,768,0
20231102,175300,397641199,768,768,768,768,0
20231102,175200,397641199,768,768,768,768,0
20231102,175100,397641199,768,768,768,768,0
20231102,175000,397641199,768,768,768,768,0
20231102,174900,397641199,768,768,768,768,0
20231102,174800,397641199,768,768,768,768,0
20231102,174700,397641199,768,768,768,768,0
20231102,174600,397641199,768,768,768,768,0
20231102,174500,397641199,768,768,768,768,0
20231102,174400,397641199,768,768,768,768,0
20231102,174300,397641199,768,768,768,768,0
20231102,174200,397641199,768,768,768,768,0
20231102,174100,397641199,768,768,768,768,0
20231102,174000,397641199,768,768,768,768,0
20231102,173900,397641199,768,768,768,768,0
20231102,173800,397641199,768,768,768,768,1976
20231102,173700,397641199,768,768,768,768,0
20231102,173600,397641199,768,768,768,768,0
20231102,173500,397641199,768,768,768,768,0
20231102,173400,397641199,768,768,768,768,0
20231102,173300,397641199,768,768,768,768,0
20231102,173200,397641199,768,768,768,768,0
20231102,173100,397641199,768,768,768,768,0
20231102,173000,397641199,768,768,768,768,0
20231102,172900,397641199,768,768,768,768,0
20231102,172800,397641199,768,768,768,768,0
20231102,172700,397641199,768,768,768,768,0
20231102,172600,397641199,768,768,768,768,0
20231102,172500,397641199,768,768,768,768,0
20231102,172400,397641199,768,768,768,768,0
20231102,172300,397641199,768,768,768,768,0
20231102,172200,397641199,768,768,768,768,0
20231102,172100,397641199,768,768,768,768,0
20231102,172000,397641199,768,768,768,768,0
20231102,171900,397641199,768,768,768,768,0
20231102,171800,397641199,768,768,768,768,0
20231102,171700,397641199,768,768,768,768,0
20231102,171600,397641199,768,768,768,768,0
20231102,171500,397641199,768,768,768,768,0
20231102,171400,397641199,768,768,768,768,0
20231102,171300,397641199,768,768,768,768,0
20231102,171200,397641199,768,768,768,768,0
20231102,171100,397641199,768,768,768,768,0
20231102,171000,397641199,768,768,768,768,0
20231102,170900,397641199,768,768,768,768,0
20231102,170800,397641199,768,768,768,768,1976
20231102,170700,397641199,768,768,768,768,0
20231102,170600,397641199,768,768,768,768,0
20231102,170500,397641199,768,768,768,768,0
20231102,170400,397641199,768,768,768,768,0
20231102,170300,397641199,768,768,768,768,0
20231102,170200,397641199,768,768,768,768,0
20231102,170100,397641199,768,768,768,768,0
20231102,170000,397641199,768,768,768,768,0
20231102,165900,397641199,768,768,768,768,0
20231102,165800,397641199,768,768,768,768,0
20231102,165700,397641199,768,768,768,768,0
20231102,165600,397641199,768,768,768,768,0
20231102,165500,397641199,768,768,768,768,0
20231102,165400,397641199,768,768,768,768,0
20231102,165300,397641199,768,768,768,768,0
20231102,165200,397641199,768,768,768,768,0
20231102,165100,397641199,768,768,768,768,0
20231102,165000,397641199,768,768,768,768,0
20231102,164900,397641199,768,768,768,768,0
20231102,164800,397641199,768,768,768,768,0
20231102,164700,397641199,768,768,768,768,0
20231102,164600,397641199,768,768,768,768,0
20231102,164500,397641199,768,768,768,768,0
20231102,164400,397641199,768,768,768,768,0
20231102,164300,397641199,768,768,768,768,0
20231102,164200,397641199,768,768,768,768,0
20231102,164100,397641199,768,768,768,768,0
20231102,164000,397641199,768,768,768,768,0
20231102,163900,397641199,768,768,768,768,0
20231102,163800,397641199,768,768,768,768,1976
20231102,163700,397641199,768,768,768,768,0
20231102,163600,397641199,768,768,768,768,0
20231102,163500,397641199,768,768,768,768,0
20231102,163400,397641199,768,768,768,768,0
20231102,163300,397641199,768,768,768,768,0
20231102,163200,397641199,768,768,768,768,0
20231102,163100,397641199,768,768,768,768,0
20231102,163000,397641199,768,768,768,768,0
20231102,162900,397641199,768,768,768,768,0
20231102,162800,397641199,768,768,768,768,0
20231102,162700,397641199,768,768,768,768,0
20231102,162600,397641199,768,768,768,768,0
20231102,162500,397641199,768,768,768,768,0
20231102,162400,397641199,768,768,768,768,0
20231102,162300,397641199,768,768,768,768,0
20231102,162200,397641199,768,768,768,768,0
20231102,162100,397641199,768,768,768,768,0
20231102,162000,397641199,768,768,768,768,0
20231102,161900,397641199,768,768,768,768,0
20231102,161800,397641199,768,768,768,768,0
20231102,161700,397641199,768,768,768,768,0
20231102,161600,397641199,768,768,768,768,0
20231102,161500,397641199,768,768,768,768,0
20231102,161400,397641199,768,768,768,768,0
20231102,161300,397641199,768,768,768,768,0
20231102,161200,397641199,768,768,768,768,0
20231102,161100,397641199,768,768,768,768,0
20231102,161000,397641199,768,768,768,768,0
20231102,160900,397641199,768,768,768,768,0
20231102,160800,397641199,768,768,768,768,1976
20231102,160700,397641199,768,768,768,768,0
20231102,160600,397641199,768,768,768,768,0
20231102,160500,397641199,768,768,768,768,0
20231102,160400,397641199,768,768,768,768,0
20231102,160300,397641199,768,768,768,768,0
20231102,160200,397641199,768,768,768,768,0
20231102,160100,397641199,768,768,768,768,0
20231102,160000,397641199,768,768,768,768,0
20231102,155900,397641199,768,768,768,768,0
20231102,155800,397641199,768,768,768,768,0
20231102,155700,397641199,768,768,768,768,0
20231102,155600,397641199,768,768,768,768,0
20231102,155500,397641199,768,768,768,768,0
20231102,155400,397641199,768,768,768,768,0
20231102,155300,397641199,768,768,768,768,0
20231102,155200,397641199,768,768,768,768,0
20231102,155100,397641199,768,768,768,768,0
20231102,155000,397641199,768,768,768,768,0
20231102,154900,397641199,768,768,768,768,0
20231102,154800,397641199,768,768,768,768,0
20231102,154700,397641199,768,768,768,768,0
20231102,154600,397641199,768,768,768,768,0
20231102,154500,397641199,768,768,768,768,0
20231102,154400,397641199,768,768,768,768,0
20231102,154300,397641199,768,768,768,768,0
20231102,154200,397641199,768,768,768,768,0
20231102,154100,397641199,768,768,768,768,0
20231102,154000,397641199,768,768,768,768,0
20231102,153900,397641199,768,768,768,768,0
20231102,153800,397641199,768,768,768,768,1976
20231102,153700,397641199,768,768,768,768,0
20231102,153600,397641199,768,768,768,768,0
20231102,153500,397641199,768,768,768,768,0
20231102,153400,397641199,768,768,768,768,0
20231102,153300,397641199,768,768,768,768,0
20231102,153200,397641199,768,768,768,768,0
20231102,153100,397641199,768,768,768,768,0
20231102,153000,397641199,768,768,768,768,1976
20231102,152900,396123631,770,770,770,770,0
20231102,152800,396123631,770,770,770,770,0
20231102,152700,396123631,770,770,770,770,0
20231102,152600,396123631,770,770,770,770,0
20231102,152500,396123631,770,770,770,770,0
20231102,152400,396123631,770,770,770,770,0
20231102,152300,396123631,770,770,770,770,0
20231102,152200,396123631,770,770,770,770,0
20231102,152100,396123631,770,770,770,770,0
20231102,152000,396123631,770,770,770,770,0
20231102,151900,396123631,770,770,770,770,3102
20231102,151800,393735091,770,770,770,770,1137
20231102,151700,392859601,771,770,771,770,1100
20231102,151600,392012501,771,770,771,770,600
20231102,151500,391550401,770,770,770,770,0
20231102,151400,391550401,770,770,770,770,5
20231102,151300,391546551,770,771,771,770,1014
20231102,151200,390765757,770,770,770,770,1270
20231102,151100,389787857,770,770,770,770,0
20231102,151000,389787857,770,770,770,770,999
20231102,150900,389018627,770,770,770,770,18
20231102,150800,389004767,770,770,770,770,858
20231102,150700,388344107,770,769,770,769,4689
20231102,150600,384734077,770,770,770,770,0
20231102,150500,384734077,770,765,770,765,3092
20231102,150400,382361237,765,765,765,765,2923
20231102,150300,380125142,760,760,760,760,0
20231102,150200,380125142,760,760,760,760,3687
20231102,150100,377323022,760,760,760,760,0
20231102,150000,377323022,760,757,760,757,1077
20231102,145900,376506730,757,757,757,757,2000
20231102,145800,374992730,756,756,756,756,0
20231102,145700,374992730,756,756,756,756,4
20231102,145600,374989706,756,756,756,756,2000
20231102,145500,373477706,755,755,755,755,0
20231102,145400,373477706,755,755,755,755,0
20231102,145300,373477706,755,755,755,755,1339
20231102,145200,372466761,755,757,757,755,701
20231102,145100,371937504,756,757,757,756,1364
20231102,145000,370905456,758,758,758,758,0
20231102,144900,370905456,758,758,758,758,1543
20231102,144800,369735862,760,760,760,760,0
20231102,144700,369735862,760,760,760,760,1
20231102,144600,369735102,758,758,758,758,0
20231102,144500,369735102,758,758,758,758,0
20231102,144400,369735102,758,758,758,758,1419
20231102,144300,368659500,758,758,758,758,6394
20231102,144200,363812848,758,758,758,758,0
20231102,144100,363812848,758,758,758,758,5498
20231102,144000,359645364,758,764,764,758,60002
20231102,143900,313980408,764,764,764,764,0
20231102,143800,313980408,764,764,764,764,117
20231102,143700,313891020,765,765,765,765,0
20231102,143600,313891020,765,765,765,765,0
20231102,143500,313891020,765,765,765,765,0
20231102,143400,313891020,765,765,765,765,77
20231102,143300,313832115,764,764,764,764,0
20231102,143200,313832115,764,764,764,764,0
20231102,143100,313832115,764,767,767,763,6597
20231102,143000,308783900,770,770,770,770,1300
20231102,142900,307782900,770,768,770,768,11336
20231102,142800,299076815,769,769,769,769,0
20231102,142700,299076815,769,769,769,769,67
20231102,142600,299025292,769,769,769,769,0
20231102,142500,299025292,769,769,769,769,10
20231102,142400,299017602,769,769,769,769,11
20231102,142300,299009143,769,769,769,769,3
20231102,142200,299006836,769,769,769,769,0
20231102,142100,299006836,769,769,769,769,0
20231102,142000,299006836,769,769,769,769,1
20231102,141900,299006067,769,769,769,769,19
20231102,141800,298991456,768,768,768,768,3
20231102,141700,298989152,768,769,769,768,84
20231102,141600,298924562,768,768,768,768,0
20231102,141500,298924562,768,768,768,768,99
20231102,141400,298848530,769,768,769,768,628
20231102,141300,298366172,768,768,768,768,307
20231102,141200,298130396,770,770,770,770,0
20231102,141100,298130396,770,770,770,770,0
20231102,141000,298130396,770,768,770,768,4001
20231102,140900,295057626,768,767,768,767,3710
20231102,140800,292208399,767,767,767,767,0
20231102,140700,292208399,767,767,767,767,2
20231102,140600,292206865,767,767,767,767,0
20231102,140500,292206865,767,767,767,767,1000
20231102,140400,291439865,767,767,767,767,1000
20231102,140300,290672865,768,768,768,768,0
20231102,140200,290672865,768,768,768,768,0
20231102,140100,290672865,768,768,768,768,0
20231102,140000,290672865,768,768,768,768,0
20231102,135900,290672865,768,768,768,768,0
20231102,135800,290672865,768,769,769,768,1500
20231102,135700,289520864,773,773,773,773,0
20231102,135600,289520864,773,770,773,770,2
20231102,135500,289519321,768,768,768,768,1
20231102,135400,289518553,762,763,763,762,2226
20231102,135300,287820290,763,763,763,763,888
20231102,135200,287142746,766,766,766,766,1
20231102,135100,287141980,770,770,770,770,0
20231102,135000,287141980,770,770,770,770,1569
20231102,134900,285933850,770,770,770,770,1010
20231102,134800,285156150,768,766,768,766,1948
20231102,134700,283660535,766,765,766,765,531
20231102,134600,283254289,765,765,765,765,500
20231102,134500,282871789,765,765,765,765,713
20231102,134400,282326344,765,765,765,765,0
20231102,134300,282326344,765,765,765,765,1
20231102,134200,282325579,763,763,763,763,0
20231102,134100,282325579,763,763,763,763,0
20231102,134000,282325579,763,763,763,763,0
20231102,133900,282325579,763,763,763,763,200
20231102,133800,282172979,763,763,763,763,65
20231102,133700,282123384,765,765,765,765,0
20231102,133600,282123384,765,765,765,765,0
20231102,133500,282123384,765,765,765,765,33
20231102,133400,282098139,765,765,765,765,1
20231102,133300,282097374,763,763,763,763,0
20231102,133200,282097374,763,763,763,763,0
20231102,133100,282097374,763,763,763,763,13380
20231102,133000,271888434,763,763,763,763,0
20231102,132900,271888434,763,763,763,763,0
20231102,132800,271888434,763,763,763,763,0
20231102,132700,271888434,763,763,763,763,2
20231102,132600,271886908,763,763,763,763,4051
20231102,132500,268795995,764,764,764,764,0
20231102,132400,268795995,764,764,764,764,18658
20231102,132300,254541283,764,764,764,764,0
20231102,132200,254541283,764,764,764,764,0
20231102,132100,254541283,764,764,764,764,0
20231102,132000,254541283,764,764,764,764,0
20231102,131900,254541283,764,764,764,764,0
20231102,131800,254541283,764,764,764,764,100
20231102,131700,254464883,763,763,763,763,0
20231102,131600,254464883,763,763,763,763,0
20231102,131500,254464883,763,763,763,763,0
20231102,131400,254464883,763,763,763,763,1
20231102,131300,254464120,763,763,763,763,0
20231102,131200,254464120,763,763,763,763,0
20231102,131100,254464120,763,763,763,763,0
20231102,131000,254464120,763,763,763,763,0
20231102,130900,254464120,763,763,763,763,0
20231102,130800,254464120,763,763,763,763,0
20231102,130700,254464120,763,763,763,763,0
20231102,130600,254464120,763,763,763,763,43
20231102,130500,254431311,763,762,763,762,4161
20231102,130400,251260545,762,762,762,762,0
20231102,130300,251260545,762,763,763,762,1085
20231102,130200,250433690,763,763,763,763,5838
20231102,130100,245979296,763,763,763,763,0
20231102,130000,245979296,763,763,763,763,200
20231102,125900,245826696,764,764,764,764,100
20231102,125800,245750296,764,764,764,764,0
20231102,125700,245750296,764,764,764,764,0
20231102,125600,245750296,764,764,764,764,0
20231102,125500,245750296,764,764,764,764,0
20231102,125400,245750296,764,764,764,764,2
20231102,125300,245748768,764,764,764,764,20
20231102,125200,245733488,764,764,764,764,50
20231102,125100,245695288,763,763,763,763,40
20231102,125000,245664768,764,764,764,764,50
20231102,124900,245626568,764,764,764,764,100
20231102,124800,245550168,764,764,764,764,1000
20231102,124700,244786168,764,764,764,764,150
20231102,124600,244671568,764,764,764,764,2000
20231102,124500,243143568,764,764,764,764,0
20231102,124400,243143568,764,764,764,764,6
20231102,124300,243138984,764,764,764,764,3
20231102,124200,243136692,763,763,763,763,0
20231102,124100,243136692,763,763,763,763,0
20231102,124000,243136692,763,762,763,762,3001
20231102,123900,240849929,762,763,763,762,4000
20231102,123800,237800085,764,764,764,764,0
20231102,123700,237800085,764,764,764,764,0
20231102,123600,237800085,764,764,764,764,0
20231102,123500,237800085,764,764,764,764,0
20231102,123400,237800085,764,764,764,764,1
20231102,123300,237799321,763,763,763,763,110
20231102,123200,237715391,763,763,763,763,0
20231102,123100,237715391,763,764,764,763,2153
20231102,123000,236072500,764,764,764,764,0
20231102,122900,236072500,764,764,764,764,0
20231102,122800,236072500,764,764,764,764,18
20231102,122700,236058748,764,764,764,764,244
20231102,122600,235872332,764,764,764,764,94
20231102,122500,235800516,764,764,764,764,1000
20231102,122400,235036516,764,764,764,764,0
20231102,122300,235036516,764,764,764,764,95
20231102,122200,234963936,764,764,764,764,0
20231102,122100,234963936,764,764,764,764,0
20231102,122000,234963936,764,764,764,764,10
20231102,121900,234956296,764,764,764,764,0
20231102,121800,234956296,764,764,764,764,0
20231102,121700,234956296,764,764,764,764,0
20231102,121600,234956296,764,764,764,764,0
20231102,121500,234956296,764,764,764,764,0
20231102,121400,234956296,764,764,764,764,0
20231102,121300,234956296,764,765,765,764,245
20231102,121200,234769105,765,765,765,765,0
20231102,121100,234769105,765,765,765,765,0
20231102,121000,234769105,765,765,765,765,9
20231102,120900,234762220,765,765,765,765,20
20231102,120800,234746920,765,765,765,765,0
20231102,120700,234746920,765,765,765,765,0
20231102,120600,234746920,765,765,765,765,2
20231102,120500,234745390,765,765,765,765,1969
20231102,120400,233239105,763,763,763,763,0
20231102,120300,233239105,763,763,763,763,1000
20231102,120200,232476105,764,764,764,764,83
20231102,120100,232412693,765,765,765,765,0
20231102,120000,232412693,765,765,765,765,0
20231102,115900,232412693,765,765,765,765,0
20231102,115800,232412693,765,765,765,765,0
20231102,115700,232412693,765,765,765,765,0
20231102,115600,232412693,765,765,765,765,0
20231102,115500,232412693,765,765,765,765,0
20231102,115400,232412693,765,765,765,765,0
20231102,115300,232412693,765,765,765,765,0
20231102,115200,232412693,765,765,765,765,2
20231102,115100,232411163,765,765,765,765,0
20231102,115000,232411163,765,765,765,765,4
20231102,114900,232408103,765,765,765,765,0
20231102,114800,232408103,765,765,765,765,0
20231102,114700,232408103,765,765,765,765,0
20231102,114600,232408103,765,765,765,765,200
20231102,114500,232255103,763,763,763,763,0
20231102,114400,232255103,763,763,763,763,0
20231102,114300,232255103,763,763,763,763,0
20231102,114200,232255103,763,764,764,763,785
20231102,114100,231656146,766,766,766,766,0
20231102,114000,231656146,766,766,766,766,6
20231102,113900,231651550,766,766,767,766,205
20231102,113800,231494325,766,766,766,766,1
20231102,113700,231493559,766,766,766,766,0
20231102,113600,231493559,766,766,766,766,0
20231102,113500,231493559,766,766,766,766,0
20231102,113400,231493559,766,766,766,766,5
20231102,113300,231489729,765,765,765,765,0
20231102,113200,231489729,765,766,766,765,261
20231102,113100,231290014,767,767,767,767,0
20231102,113000,231290014,767,767,767,767,0
20231102,112900,231290014,767,767,767,767,0
20231102,112800,231290014,767,767,767,767,0
20231102,112700,231290014,767,767,767,767,0
20231102,112600,231290014,767,767,767,767,0
20231102,112500,231290014,767,767,767,767,0
20231102,112400,231290014,767,767,767,767,0
20231102,112300,231290014,767,767,767,767,0
20231102,112200,231290014,767,767,767,767,0
20231102,112100,231290014,767,767,767,767,1
20231102,112000,231289247,767,767,767,767,0
20231102,111900,231289247,767,767,767,767,460
20231102,111800,230936427,767,767,767,767,0
20231102,111700,230936427,767,767,767,767,2
20231102,111600,230934893,769,769,769,769,0
20231102,111500,230934893,769,769,769,769,0
20231102,111400,230934893,769,769,769,769,0
20231102,111300,230934893,769,769,769,769,0
20231102,111200,230934893,769,769,769,769,101
20231102,111100,230857224,769,769,769,769,0
20231102,111000,230857224,769,769,769,769,0
20231102,110900,230857224,769,769,769,769,0
20231102,110800,230857224,769,769,769,769,0
20231102,110700,230857224,769,768,769,768,15
20231102,110600,230845690,769,769,769,769,525
20231102,110500,230441965,769,769,769,769,0
20231102,110400,230441965,769,769,769,769,0
20231102,110300,230441965,769,769,769,769,0
20231102,110200,230441965,769,769,769,769,0
20231102,110100,230441965,769,769,769,769,945
20231102,110000,229715260,770,771,775,770,2056
20231102,105900,228127890,774,774,774,774,0
20231102,105800,228127890,774,771,774,771,1000
20231102,105700,227355237,771,770,771,770,600
20231102,105600,226892671,770,770,770,770,0
20231102,105500,226892671,770,770,770,770,0
20231102,105400,226892671,770,770,770,770,0
20231102,105300,226892671,770,770,770,770,0
20231102,105200,226892671,770,770,770,770,0
20231102,105100,226892671,770,769,770,769,15
20231102,105000,226881135,769,769,769,769,18
20231102,104900,226867293,771,770,771,770,384
20231102,104800,226571378,770,769,770,769,110
20231102,104700,226486687,769,769,769,769,0
20231102,104600,226486687,769,769,769,768,2039
20231102,104500,224918733,769,767,771,766,1006
20231102,104400,224143130,767,767,767,767,5
20231102,104300,224139295,771,765,771,765,62709
20231102,104200,176141134,765,765,765,765,2278
20231102,104100,174398464,765,765,765,765,0
20231102,104000,174398464,765,765,765,765,2217
20231102,103900,172702459,765,765,765,765,0
20231102,103800,172702459,765,765,765,765,1
20231102,103700,172701694,763,763,763,763,0
20231102,103600,172701694,763,763,763,763,178
20231102,103500,172565880,763,763,763,763,78
20231102,103400,172506366,762,762,762,762,1883
20231102,103300,171071520,762,762,762,762,160
20231102,103200,170949600,762,762,762,762,100
20231102,103100,170873400,762,762,762,762,90
20231102,103000,170804820,762,762,762,762,1970
20231102,102900,169303680,764,760,764,760,2100
20231102,102800,167703211,760,759,760,759,1455
20231102,102700,166598766,759,761,761,759,8331
20231102,102600,160270238,761,761,761,761,91
20231102,102500,160200987,761,761,761,761,200
20231102,102400,160048787,761,761,761,761,0
20231102,102300,160048787,761,761,761,761,0
20231102,102200,160048787,761,761,761,761,0
20231102,102100,160048787,761,761,761,761,1
20231102,102000,160048026,760,760,760,760,69
20231102,101900,159995586,760,760,760,760,250
20231102,101800,159805586,761,761,761,761,0
20231102,101700,159805586,761,760,761,760,2
20231102,101600,159804065,760,764,765,760,10255
20231102,101500,152001793,765,765,765,765,6
20231102,101400,151997203,765,764,765,764,100
20231102,101300,151920802,764,764,765,764,3279
20231102,101200,149412497,764,764,764,764,0
20231102,101100,149412497,764,764,764,764,0
20231102,101000,149412497,764,764,764,762,3
20231102,100900,149410207,762,762,762,762,3
20231102,100800,149407921,762,762,765,762,1023
20231102,100700,148626485,762,762,762,762,300
20231102,100600,148397885,762,762,765,762,5005
20231102,100500,144569078,760,760,760,760,5
20231102,100400,144565278,764,762,765,762,10002
20231102,100300,136916295,761,761,761,761,0
20231102,100200,136916295,761,761,761,761,9
20231102,100100,136909446,762,762,762,762,0
20231102,100000,136909446,762,762,762,762,1
20231102,095900,136908684,760,762,762,760,2416
20231102,095800,135069358,762,762,762,762,0
20231102,095700,135069358,762,762,762,762,0
20231102,095600,135069358,762,762,762,762,2
20231102,095500,135067834,764,764,764,764,0
20231102,095400,135067834,764,764,764,764,0
20231102,095300,135067834,764,762,764,762,3
20231102,095200,135065545,764,764,764,764,0
20231102,095100,135065545,764,764,764,764,39
20231102,095000,135035749,762,762,762,762,1
20231102,094900,135034987,764,762,764,762,2
20231102,094800,135033461,764,762,764,762,8
20231102,094700,135027355,760,760,760,760,0
20231102,094600,135027355,760,760,760,760,0
20231102,094500,135027355,760,760,760,760,0
20231102,094400,135027355,760,760,760,760,157
20231102,094300,134908035,759,760,760,759,10
20231102,094200,134900444,759,758,759,758,56
20231102,094100,134857943,757,756,759,756,512
20231102,094000,134469884,758,757,758,753,3899
20231102,093900,131524613,757,757,757,757,0
20231102,093800,131524613,757,757,757,757,1
20231102,093700,131523856,757,764,764,757,11525
20231102,093600,122744110,765,765,765,765,0
20231102,093500,122744110,765,765,765,765,200
20231102,093400,122591110,765,765,765,765,2
20231102,093300,122589580,764,764,764,764,1000
20231102,093200,121825580,764,764,765,764,541
20231102,093100,121412255,764,765,765,764,501
20231102,093000,121029490,764,764,764,764,50
20231102,092900,120991290,765,765,765,765,0
20231102,092800,120991290,765,765,765,765,1
20231102,092700,120990525,765,765,765,764,10751
20231102,092600,112767738,765,765,765,765,1611
20231102,092500,111535323,764,764,764,764,354
20231102,092400,111264867,764,765,765,764,8579
20231102,092300,104706937,767,767,767,767,1002
20231102,092200,103938403,767,767,767,767,249
20231102,092100,103747420,765,765,765,765,2
20231102,092000,103745890,765,767,767,763,1089
20231102,091900,102913967,767,768,768,767,1308
20231102,091800,101909573,770,770,770,768,222
20231102,091700,101738833,774,770,775,770,2330
20231102,091600,99934432,767,769,774,766,2214
20231102,091500,98230242,790,761,790,761,10043
20231102,091400,90300681,761,755,790,755,30046
20231102,091300,66936978,755,755,755,755,1
20231102,091200,66936223,762,755,762,755,10001
20231102,091100,59325152,747,752,756,745,1603
20231102,091000,58116661,743,741,762,741,3106
20231102,090900,55771189,739,736,739,736,2922
20231102,090800,53617659,727,754,754,723,15138
20231102,090700,42348970,754,758,759,754,3682
20231102,090600,39567982,759,759,759,759,601
20231102,090500,39111823,758,758,758,758,12904
20231102,090400,29330591,758,758,758,758,8964
20231102,090300,22535879,758,767,767,758,4989
20231102,090200,18742720,767,760,767,760,2615
20231102,090100,16748215,759,759,770,759,2324
20231102,090000,14984288,760,758,760,758,19764