KissMeData/151910/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,202300,36741521,493,493,493,493,3357
20231106,202200,36741521,493,493,493,493,0
20231106,202100,36741521,493,493,493,493,0
20231106,202000,36741521,493,493,493,493,0
20231106,201900,36741521,493,493,493,493,0
20231106,201800,36741521,493,493,493,493,0
20231106,201700,36741521,493,493,493,493,0
20231106,201600,36741521,493,493,493,493,0
20231106,201500,36741521,493,493,493,493,0
20231106,201400,36741521,493,493,493,493,0
20231106,201300,36741521,493,493,493,493,0
20231106,201200,36741521,493,493,493,493,0
20231106,201100,36741521,493,493,493,493,0
20231106,201000,36741521,493,493,493,493,0
20231106,200900,36741521,493,493,493,493,0
20231106,200800,36741521,493,493,493,493,0
20231106,200700,36741521,493,493,493,493,0
20231106,200600,36741521,493,493,493,493,0
20231106,200500,36741521,493,493,493,493,0
20231106,200400,36741521,493,493,493,493,0
20231106,200300,36741521,493,493,493,493,0
20231106,200200,36741521,493,493,493,493,0
20231106,200100,36741521,493,493,493,493,0
20231106,200000,36741521,493,493,493,493,0
20231106,195900,36741521,493,493,493,493,0
20231106,195800,36741521,493,493,493,493,0
20231106,195700,36741521,493,493,493,493,0
20231106,195600,36741521,493,493,493,493,0
20231106,195500,36741521,493,493,493,493,0
20231106,195400,36741521,493,493,493,493,0
20231106,195300,36741521,493,493,493,493,3357
20231106,195200,36741521,493,493,493,493,0
20231106,195100,36741521,493,493,493,493,0
20231106,195000,36741521,493,493,493,493,0
20231106,194900,36741521,493,493,493,493,0
20231106,194800,36741521,493,493,493,493,0
20231106,194700,36741521,493,493,493,493,0
20231106,194600,36741521,493,493,493,493,0
20231106,194500,36741521,493,493,493,493,0
20231106,194400,36741521,493,493,493,493,0
20231106,194300,36741521,493,493,493,493,0
20231106,194200,36741521,493,493,493,493,0
20231106,194100,36741521,493,493,493,493,0
20231106,194000,36741521,493,493,493,493,0
20231106,193900,36741521,493,493,493,493,0
20231106,193800,36741521,493,493,493,493,0
20231106,193700,36741521,493,493,493,493,0
20231106,193600,36741521,493,493,493,493,0
20231106,193500,36741521,493,493,493,493,0
20231106,193400,36741521,493,493,493,493,0
20231106,193300,36741521,493,493,493,493,0
20231106,193200,36741521,493,493,493,493,0
20231106,193100,36741521,493,493,493,493,0
20231106,193000,36741521,493,493,493,493,0
20231106,192900,36741521,493,493,493,493,0
20231106,192800,36741521,493,493,493,493,0
20231106,192700,36741521,493,493,493,493,0
20231106,192600,36741521,493,493,493,493,0
20231106,192500,36741521,493,493,493,493,0
20231106,192400,36741521,493,493,493,493,0
20231106,192300,36741521,493,493,493,493,3357
20231106,192200,36741521,493,493,493,493,0
20231106,192100,36741521,493,493,493,493,0
20231106,192000,36741521,493,493,493,493,0
20231106,191900,36741521,493,493,493,493,0
20231106,191800,36741521,493,493,493,493,0
20231106,191700,36741521,493,493,493,493,0
20231106,191600,36741521,493,493,493,493,0
20231106,191500,36741521,493,493,493,493,0
20231106,191400,36741521,493,493,493,493,0
20231106,191300,36741521,493,493,493,493,0
20231106,191200,36741521,493,493,493,493,0
20231106,191100,36741521,493,493,493,493,0
20231106,191000,36741521,493,493,493,493,0
20231106,190900,36741521,493,493,493,493,0
20231106,190800,36741521,493,493,493,493,0
20231106,190700,36741521,493,493,493,493,0
20231106,190600,36741521,493,493,493,493,0
20231106,190500,36741521,493,493,493,493,0
20231106,190400,36741521,493,493,493,493,0
20231106,190300,36741521,493,493,493,493,0
20231106,190200,36741521,493,493,493,493,0
20231106,190100,36741521,493,493,493,493,0
20231106,190000,36741521,493,493,493,493,0
20231106,185900,36741521,493,493,493,493,0
20231106,185800,36741521,493,493,493,493,0
20231106,185700,36741521,493,493,493,493,0
20231106,185600,36741521,493,493,493,493,0
20231106,185500,36741521,493,493,493,493,0
20231106,185400,36741521,493,493,493,493,0
20231106,185300,36741521,493,493,493,493,3357
20231106,185200,36741521,493,493,493,493,0
20231106,185100,36741521,493,493,493,493,0
20231106,185000,36741521,493,493,493,493,0
20231106,184900,36741521,493,493,493,493,0
20231106,184800,36741521,493,493,493,493,0
20231106,184700,36741521,493,493,493,493,0
20231106,184600,36741521,493,493,493,493,0
20231106,184500,36741521,493,493,493,493,0
20231106,184400,36741521,493,493,493,493,0
20231106,184300,36741521,493,493,493,493,0
20231106,184200,36741521,493,493,493,493,0
20231106,184100,36741521,493,493,493,493,0
20231106,184000,36741521,493,493,493,493,0
20231106,183900,36741521,493,493,493,493,0
20231106,183800,36741521,493,493,493,493,0
20231106,183700,36741521,493,493,493,493,0
20231106,183600,36741521,493,493,493,493,0
20231106,183500,36741521,493,493,493,493,0
20231106,183400,36741521,493,493,493,493,0
20231106,183300,36741521,493,493,493,493,0
20231106,183200,36741521,493,493,493,493,0
20231106,183100,36741521,493,493,493,493,0
20231106,183000,36741521,493,493,493,493,0
20231106,182900,36741521,493,493,493,493,0
20231106,182800,36741521,493,493,493,493,0
20231106,182700,36741521,493,493,493,493,0
20231106,182600,36741521,493,493,493,493,0
20231106,182500,36741521,493,493,493,493,0
20231106,182400,36741521,493,493,493,493,0
20231106,182300,36741521,493,493,493,493,3357
20231106,182200,36741521,493,493,493,493,0
20231106,182100,36741521,493,493,493,493,0
20231106,182000,36741521,493,493,493,493,0
20231106,181900,36741521,493,493,493,493,0
20231106,181800,36741521,493,493,493,493,0
20231106,181700,36741521,493,493,493,493,0
20231106,181600,36741521,493,493,493,493,0
20231106,181500,36741521,493,493,493,493,0
20231106,181400,36741521,493,493,493,493,0
20231106,181300,36741521,493,493,493,493,0
20231106,181200,36741521,493,493,493,493,0
20231106,181100,36741521,493,493,493,493,0
20231106,181000,36741521,493,493,493,493,0
20231106,180900,36741521,493,493,493,493,0
20231106,180800,36741521,493,493,493,493,0
20231106,180700,36741521,493,493,493,493,0
20231106,180600,36741521,493,493,493,493,0
20231106,180500,36741521,493,493,493,493,0
20231106,180400,36741521,493,493,493,493,0
20231106,180300,36741521,493,493,493,493,0
20231106,180200,36741521,493,493,493,493,0
20231106,180100,36741521,493,493,493,493,0
20231106,180000,36741521,493,493,493,493,0
20231106,175900,36741521,493,493,493,493,0
20231106,175800,36741521,493,493,493,493,0
20231106,175700,36741521,493,493,493,493,0
20231106,175600,36741521,493,493,493,493,0
20231106,175500,36741521,493,493,493,493,0
20231106,175400,36741521,493,493,493,493,0
20231106,175300,36741521,493,493,493,493,3357
20231106,175200,36741521,493,493,493,493,0
20231106,175100,36741521,493,493,493,493,0
20231106,175000,36741521,493,493,493,493,0
20231106,174900,36741521,493,493,493,493,0
20231106,174800,36741521,493,493,493,493,0
20231106,174700,36741521,493,493,493,493,0
20231106,174600,36741521,493,493,493,493,0
20231106,174500,36741521,493,493,493,493,0
20231106,174400,36741521,493,493,493,493,0
20231106,174300,36741521,493,493,493,493,0
20231106,174200,36741521,493,493,493,493,0
20231106,174100,36741521,493,493,493,493,0
20231106,174000,36741521,493,493,493,493,0
20231106,173900,36741521,493,493,493,493,0
20231106,173800,36741521,493,493,493,493,0
20231106,173700,36741521,493,493,493,493,0
20231106,173600,36741521,493,493,493,493,0
20231106,173500,36741521,493,493,493,493,0
20231106,173400,36741521,493,493,493,493,0
20231106,173300,36741521,493,493,493,493,0
20231106,173200,36741521,493,493,493,493,0
20231106,173100,36741521,493,493,493,493,0
20231106,173000,36741521,493,493,493,493,0
20231106,172900,36741521,493,493,493,493,0
20231106,172800,36741521,493,493,493,493,0
20231106,172700,36741521,493,493,493,493,0
20231106,172600,36741521,493,493,493,493,0
20231106,172500,36741521,493,493,493,493,0
20231106,172400,36741521,493,493,493,493,0
20231106,172300,36741521,493,493,493,493,3357
20231106,172200,36741521,493,493,493,493,0
20231106,172100,36741521,493,493,493,493,0
20231106,172000,36741521,493,493,493,493,0
20231106,171900,36741521,493,493,493,493,0
20231106,171800,36741521,493,493,493,493,0
20231106,171700,36741521,493,493,493,493,0
20231106,171600,36741521,493,493,493,493,0
20231106,171500,36741521,493,493,493,493,0
20231106,171400,36741521,493,493,493,493,0
20231106,171300,36741521,493,493,493,493,0
20231106,171200,36741521,493,493,493,493,0
20231106,171100,36741521,493,493,493,493,0
20231106,171000,36741521,493,493,493,493,0
20231106,170900,36741521,493,493,493,493,0
20231106,170800,36741521,493,493,493,493,0
20231106,170700,36741521,493,493,493,493,0
20231106,170600,36741521,493,493,493,493,0
20231106,170500,36741521,493,493,493,493,0
20231106,170400,36741521,493,493,493,493,0
20231106,170300,36741521,493,493,493,493,0
20231106,170200,36741521,493,493,493,493,0
20231106,170100,36741521,493,493,493,493,0
20231106,170000,36741521,493,493,493,493,0
20231106,165900,36741521,493,493,493,493,0
20231106,165800,36741521,493,493,493,493,0
20231106,165700,36741521,493,493,493,493,0
20231106,165600,36741521,493,493,493,493,0
20231106,165500,36741521,493,493,493,493,0
20231106,165400,36741521,493,493,493,493,0
20231106,165300,36741521,493,493,493,493,3357
20231106,165200,36741521,493,493,493,493,0
20231106,165100,36741521,493,493,493,493,0
20231106,165000,36741521,493,493,493,493,0
20231106,164900,36741521,493,493,493,493,0
20231106,164800,36741521,493,493,493,493,0
20231106,164700,36741521,493,493,493,493,0
20231106,164600,36741521,493,493,493,493,0
20231106,164500,36741521,493,493,493,493,0
20231106,164400,36741521,493,493,493,493,0
20231106,164300,36741521,493,493,493,493,0
20231106,164200,36741521,493,493,493,493,0
20231106,164100,36741521,493,493,493,493,0
20231106,164000,36741521,493,493,493,493,0
20231106,163900,36741521,493,493,493,493,0
20231106,163800,36741521,493,493,493,493,0
20231106,163700,36741521,493,493,493,493,0
20231106,163600,36741521,493,493,493,493,0
20231106,163500,36741521,493,493,493,493,0
20231106,163400,36741521,493,493,493,493,0
20231106,163300,36741521,493,493,493,493,0
20231106,163200,36741521,493,493,493,493,0
20231106,163100,36741521,493,493,493,493,0
20231106,163000,36741521,493,493,493,493,0
20231106,162900,36741521,493,493,493,493,0
20231106,162800,36741521,493,493,493,493,0
20231106,162700,36741521,493,493,493,493,0
20231106,162600,36741521,493,493,493,493,0
20231106,162500,36741521,493,493,493,493,0
20231106,162400,36741521,493,493,493,493,0
20231106,162300,36741521,493,493,493,493,3357
20231106,162200,36741521,493,493,493,493,0
20231106,162100,36741521,493,493,493,493,0
20231106,162000,36741521,493,493,493,493,0
20231106,161900,36741521,493,493,493,493,0
20231106,161800,36741521,493,493,493,493,0
20231106,161700,36741521,493,493,493,493,0
20231106,161600,36741521,493,493,493,493,0
20231106,161500,36741521,493,493,493,493,0
20231106,161400,36741521,493,493,493,493,0
20231106,161300,36741521,493,493,493,493,0
20231106,161200,36741521,493,493,493,493,0
20231106,161100,36741521,493,493,493,493,0
20231106,161000,36741521,493,493,493,493,0
20231106,160900,36741521,493,493,493,493,0
20231106,160800,36741521,493,493,493,493,0
20231106,160700,36741521,493,493,493,493,0
20231106,160600,36741521,493,493,493,493,0
20231106,160500,36741521,493,493,493,493,0
20231106,160400,36741521,493,493,493,493,0
20231106,160300,36741521,493,493,493,493,0
20231106,160200,36741521,493,493,493,493,0
20231106,160100,36741521,493,493,493,493,0
20231106,160000,36741521,493,493,493,493,0
20231106,155900,36741521,493,493,493,493,0
20231106,155800,36741521,493,493,493,493,0
20231106,155700,36741521,493,493,493,493,0
20231106,155600,36741521,493,493,493,493,0
20231106,155500,36741521,493,493,493,493,0
20231106,155400,36741521,493,493,493,493,0
20231106,155300,36741521,493,493,493,493,3357
20231106,155200,36741521,493,493,493,493,0
20231106,155100,36741521,493,493,493,493,0
20231106,155000,36741521,493,493,493,493,0
20231106,154900,36741521,493,493,493,493,0
20231106,154800,36741521,493,493,493,493,0
20231106,154700,36741521,493,493,493,493,0
20231106,154600,36741521,493,493,493,493,0
20231106,154500,36741521,493,493,493,493,0
20231106,154400,36741521,493,493,493,493,0
20231106,154300,36741521,493,493,493,493,0
20231106,154200,36741521,493,493,493,493,0
20231106,154100,36741521,493,493,493,493,0
20231106,154000,36741521,493,493,493,493,0
20231106,153900,36741521,493,493,493,493,0
20231106,153800,36741521,493,493,493,493,0
20231106,153700,36741521,493,493,493,493,0
20231106,153600,36741521,493,493,493,493,0
20231106,153500,36741521,493,493,493,493,0
20231106,153400,36741521,493,493,493,493,0
20231106,153300,36741521,493,493,493,493,0
20231106,153200,36741521,493,493,493,493,0
20231106,153100,36741521,493,493,493,493,0
20231106,153000,36741521,493,493,493,493,3357
20231106,152900,35086520,499,499,499,499,0
20231106,152800,35086520,499,499,499,499,0
20231106,152700,35086520,499,499,499,499,0
20231106,152600,35086520,499,499,499,499,0
20231106,152500,35086520,499,499,499,499,0
20231106,152400,35086520,499,499,499,499,0
20231106,152300,35086520,499,499,499,499,0
20231106,152200,35086520,499,499,499,499,0
20231106,152100,35086520,499,499,499,499,0
20231106,152000,35086520,499,499,499,499,0
20231106,151900,35086520,499,499,499,499,0
20231106,151800,35086520,499,499,499,499,0
20231106,151700,35086520,499,499,499,499,0
20231106,151600,35086520,499,497,499,495,62
20231106,151500,35055756,499,499,499,499,0
20231106,151400,35055756,499,499,499,499,0
20231106,151300,35055756,499,499,499,499,0
20231106,151200,35055756,499,499,499,499,0
20231106,151100,35055756,499,498,499,498,139
20231106,151000,34986514,499,499,499,499,10
20231106,150900,34981524,499,498,499,498,209
20231106,150800,34877439,498,498,498,498,135
20231106,150700,34810209,499,499,499,499,0
20231106,150600,34810209,499,499,499,499,0
20231106,150500,34810209,499,498,499,498,2255
20231106,150400,33685941,498,498,498,498,1
20231106,150300,33685443,497,497,497,497,0
20231106,150200,33685443,497,497,497,497,0
20231106,150100,33685443,497,497,497,497,1500
20231106,150000,32939943,497,497,497,497,0
20231106,145900,32939943,497,497,497,497,0
20231106,145800,32939943,497,497,497,497,0
20231106,145700,32939943,497,496,497,496,603
20231106,145600,32640255,497,497,497,497,300
20231106,145500,32491155,496,495,496,495,43
20231106,145400,32469838,495,495,495,495,3
20231106,145300,32468353,495,495,495,495,0
20231106,145200,32468353,495,495,495,495,140
20231106,145100,32399053,494,494,494,494,0
20231106,145000,32399053,494,494,494,494,0
20231106,144900,32399053,494,494,494,494,0
20231106,144800,32399053,494,495,495,494,10
20231106,144700,32394112,494,494,494,494,0
20231106,144600,32394112,494,494,494,494,200
20231106,144500,32295312,494,494,494,494,438
20231106,144400,32078940,494,494,494,494,0
20231106,144300,32078940,494,494,494,494,11
20231106,144200,32073506,494,494,494,494,1
20231106,144100,32073012,494,494,494,494,1
20231106,144000,32072518,493,493,493,493,0
20231106,143900,32072518,493,493,493,493,0
20231106,143800,32072518,493,493,493,493,0
20231106,143700,32072518,493,493,493,493,0
20231106,143600,32072518,493,493,493,493,0
20231106,143500,32072518,493,493,493,493,0
20231106,143400,32072518,493,493,493,493,100
20231106,143300,32023218,493,493,493,493,100
20231106,143200,31973918,493,493,493,493,100
20231106,143100,31924618,494,494,494,494,0
20231106,143000,31924618,494,494,494,494,0
20231106,142900,31924618,494,494,494,494,1
20231106,142800,31924124,493,493,493,493,100
20231106,142700,31874824,494,494,494,494,50
20231106,142600,31850124,494,494,494,494,0
20231106,142500,31850124,494,494,494,494,8
20231106,142400,31846172,493,493,493,493,0
20231106,142300,31846172,493,493,493,493,1
20231106,142200,31845679,493,493,493,493,0
20231106,142100,31845679,493,493,493,493,483
20231106,142000,31607560,492,492,492,492,0
20231106,141900,31607560,492,492,492,492,358
20231106,141800,31431424,492,492,492,492,1000
20231106,141700,30939424,492,492,492,492,0
20231106,141600,30939424,492,492,492,492,1
20231106,141500,30938932,491,491,491,491,0
20231106,141400,30938932,491,491,491,491,872
20231106,141300,30510780,492,492,492,492,0
20231106,141200,30510780,492,492,492,492,0
20231106,141100,30510780,492,492,492,492,51
20231106,141000,30485688,494,494,494,494,0
20231106,140900,30485688,494,494,494,494,0
20231106,140800,30485688,494,494,494,494,0
20231106,140700,30485688,494,494,494,494,0
20231106,140600,30485688,494,494,494,494,0
20231106,140500,30485688,494,494,494,494,2000
20231106,140400,29497688,494,494,494,494,0
20231106,140300,29497688,494,494,494,494,0
20231106,140200,29497688,494,494,494,494,0
20231106,140100,29497688,494,494,494,494,0
20231106,140000,29497688,494,494,494,494,0
20231106,135900,29497688,494,494,494,494,0
20231106,135800,29497688,494,494,494,494,2
20231106,135700,29496700,494,494,494,494,1
20231106,135600,29496206,492,492,492,492,0
20231106,135500,29496206,492,492,492,492,890
20231106,135400,29058326,494,493,494,492,1001
20231106,135300,28565752,494,494,494,494,0
20231106,135200,28565752,494,494,494,494,1
20231106,135100,28565258,493,493,493,493,0
20231106,135000,28565258,493,493,493,493,20
20231106,134900,28555398,493,493,493,493,0
20231106,134800,28555398,493,493,493,493,4
20231106,134700,28553426,493,493,493,493,0
20231106,134600,28553426,493,493,493,493,0
20231106,134500,28553426,493,493,493,493,1
20231106,134400,28552933,492,492,492,492,0
20231106,134300,28552933,492,492,492,492,0
20231106,134200,28552933,492,492,492,492,1029
20231106,134100,28046665,492,492,492,492,0
20231106,134000,28046665,492,492,492,492,57
20231106,133900,28018621,492,493,493,492,477
20231106,133800,27783635,492,492,492,492,0
20231106,133700,27783635,492,492,492,492,1
20231106,133600,27783143,493,493,493,493,10
20231106,133500,27778213,493,493,493,493,0
20231106,133400,27778213,493,493,493,493,0
20231106,133300,27778213,493,493,493,493,30
20231106,133200,27763423,492,493,493,492,2001
20231106,133100,26778930,492,492,492,492,0
20231106,133000,26778930,492,492,492,492,0
20231106,132900,26778930,492,493,493,492,89
20231106,132800,26735132,493,494,494,493,2348
20231106,132700,25576731,495,495,495,495,0
20231106,132600,25576731,495,495,495,495,0
20231106,132500,25576731,495,495,495,495,0
20231106,132400,25576731,495,495,495,495,0
20231106,132300,25576731,495,495,495,495,0
20231106,132200,25576731,495,495,495,495,0
20231106,132100,25576731,495,495,495,495,0
20231106,132000,25576731,495,495,495,495,0
20231106,131900,25576731,495,495,495,495,0
20231106,131800,25576731,495,495,495,495,0
20231106,131700,25576731,495,495,495,495,140
20231106,131600,25507431,495,495,495,495,0
20231106,131500,25507431,495,495,495,495,0
20231106,131400,25507431,495,495,495,495,91
20231106,131300,25462386,495,495,495,495,0
20231106,131200,25462386,495,495,495,495,0
20231106,131100,25462386,495,495,495,495,1
20231106,131000,25461891,494,494,494,494,0
20231106,130900,25461891,494,495,495,494,4596
20231106,130800,23186910,496,496,496,496,404
20231106,130700,22986526,497,497,497,497,0
20231106,130600,22986526,497,497,497,497,100
20231106,130500,22936826,497,497,497,497,0
20231106,130400,22936826,497,497,497,497,0
20231106,130300,22936826,497,497,497,497,9
20231106,130200,22932353,496,496,496,496,0
20231106,130100,22932353,496,496,496,496,6
20231106,130000,22929377,497,497,497,497,18
20231106,125900,22920431,496,496,496,496,0
20231106,125800,22920431,496,496,496,496,0
20231106,125700,22920431,496,496,496,496,0
20231106,125600,22920431,496,496,496,496,0
20231106,125500,22920431,496,496,496,496,100
20231106,125400,22870831,497,497,497,497,95
20231106,125300,22823616,497,497,497,497,0
20231106,125200,22823616,497,497,497,497,0
20231106,125100,22823616,497,497,497,497,0
20231106,125000,22823616,497,497,497,497,0
20231106,124900,22823616,497,497,497,497,0
20231106,124800,22823616,497,497,497,497,10
20231106,124700,22818646,497,497,497,497,0
20231106,124600,22818646,497,497,497,497,0
20231106,124500,22818646,497,497,497,497,0
20231106,124400,22818646,497,497,497,497,0
20231106,124300,22818646,497,497,497,497,0
20231106,124200,22818646,497,497,497,497,0
20231106,124100,22818646,497,497,497,497,0
20231106,124000,22818646,497,497,497,497,0
20231106,123900,22818646,497,497,497,497,0
20231106,123800,22818646,497,497,497,497,0
20231106,123700,22818646,497,497,497,497,0
20231106,123600,22818646,497,497,497,497,0
20231106,123500,22818646,497,497,497,497,0
20231106,123400,22818646,497,497,497,497,0
20231106,123300,22818646,497,497,497,497,0
20231106,123200,22818646,497,497,497,497,0
20231106,123100,22818646,497,497,497,497,0
20231106,123000,22818646,497,497,497,497,0
20231106,122900,22818646,497,497,497,497,97
20231106,122800,22770437,498,498,498,498,0
20231106,122700,22770437,498,498,498,498,0
20231106,122600,22770437,498,498,498,498,0
20231106,122500,22770437,498,498,498,498,1
20231106,122400,22769939,496,496,496,496,0
20231106,122300,22769939,496,496,496,496,0
20231106,122200,22769939,496,496,496,496,0
20231106,122100,22769939,496,496,496,496,0
20231106,122000,22769939,496,496,496,496,0
20231106,121900,22769939,496,496,496,496,9
20231106,121800,22765475,496,496,496,496,0
20231106,121700,22765475,496,496,496,496,132
20231106,121600,22700003,496,495,496,495,117
20231106,121500,22642085,495,495,495,495,0
20231106,121400,22642085,495,495,495,495,100
20231106,121300,22592585,495,495,495,495,100
20231106,121200,22543085,495,495,495,495,0
20231106,121100,22543085,495,495,495,495,0
20231106,121000,22543085,495,495,495,495,0
20231106,120900,22543085,495,495,495,495,0
20231106,120800,22543085,495,495,495,495,0
20231106,120700,22543085,495,495,495,495,77
20231106,120600,22504970,496,496,496,496,0
20231106,120500,22504970,496,496,496,496,0
20231106,120400,22504970,496,496,496,496,0
20231106,120300,22504970,496,496,496,496,0
20231106,120200,22504970,496,496,496,496,0
20231106,120100,22504970,496,496,496,496,0
20231106,120000,22504970,496,496,496,496,0
20231106,115900,22504970,496,496,496,496,50
20231106,115800,22480170,496,496,496,496,0
20231106,115700,22480170,496,496,496,496,0
20231106,115600,22480170,496,496,496,496,0
20231106,115500,22480170,496,496,496,496,1
20231106,115400,22479674,496,496,496,496,1
20231106,115300,22479178,494,494,494,494,0
20231106,115200,22479178,494,494,494,494,0
20231106,115100,22479178,494,494,494,494,0
20231106,115000,22479178,494,494,494,494,0
20231106,114900,22479178,494,494,494,494,200
20231106,114800,22380378,496,494,496,494,201
20231106,114700,22281082,494,494,494,494,2200
20231106,114600,21194282,496,496,496,496,2
20231106,114500,21193290,496,495,496,494,13
20231106,114400,21186849,496,496,496,496,287
20231106,114300,21044497,496,496,496,496,533
20231106,114200,20780129,496,496,496,496,0
20231106,114100,20780129,496,496,496,496,1
20231106,114000,20779633,497,497,497,497,0
20231106,113900,20779633,497,497,497,497,0
20231106,113800,20779633,497,497,497,496,254
20231106,113700,20653405,497,497,497,497,4
20231106,113600,20651417,497,495,497,495,152
20231106,113500,20576158,494,494,494,494,0
20231106,113400,20576158,494,494,494,494,0
20231106,113300,20576158,494,494,494,494,2594
20231106,113200,19294722,494,494,494,494,0
20231106,113100,19294722,494,494,494,494,180
20231106,113000,19205802,495,495,495,495,301
20231106,112900,19056807,495,495,495,495,0
20231106,112800,19056807,495,495,495,495,0
20231106,112700,19056807,495,495,495,495,0
20231106,112600,19056807,495,495,495,495,0
20231106,112500,19056807,495,495,495,495,17
20231106,112400,19048392,495,495,495,495,79
20231106,112300,19009287,496,496,496,496,417
20231106,112200,18802455,496,496,496,496,0
20231106,112100,18802455,496,496,496,496,80
20231106,112000,18762775,497,497,497,497,0
20231106,111900,18762775,497,497,497,497,200
20231106,111800,18663375,497,497,497,497,19
20231106,111700,18653932,497,497,497,497,79
20231106,111600,18614669,497,497,497,497,0
20231106,111500,18614669,497,497,497,497,5
20231106,111400,18612184,497,497,497,497,268
20231106,111300,18478988,496,496,496,496,0
20231106,111200,18478988,496,496,496,496,0
20231106,111100,18478988,496,496,496,496,0
20231106,111000,18478988,496,496,496,496,1
20231106,110900,18478492,496,496,496,496,0
20231106,110800,18478492,496,496,496,496,50
20231106,110700,18453692,496,496,496,496,407
20231106,110600,18251820,496,496,496,496,50
20231106,110500,18227020,495,495,495,495,518
20231106,110400,17970610,495,495,495,495,0
20231106,110300,17970610,495,495,495,495,0
20231106,110200,17970610,495,495,495,495,0
20231106,110100,17970610,495,495,495,495,4570
20231106,110000,15708460,495,495,495,495,4
20231106,105900,15706480,495,495,495,495,0
20231106,105800,15706480,495,495,495,495,0
20231106,105700,15706480,495,495,495,495,0
20231106,105600,15706480,495,495,495,495,0
20231106,105500,15706480,495,495,495,495,6
20231106,105400,15703510,494,494,494,494,79
20231106,105300,15664484,495,495,495,495,2
20231106,105200,15663494,495,495,495,495,0
20231106,105100,15663494,495,495,495,495,1
20231106,105000,15662999,494,494,494,494,2263
20231106,104900,14545077,494,494,494,494,0
20231106,104800,14545077,494,494,494,494,0
20231106,104700,14545077,494,494,494,494,0
20231106,104600,14545077,494,494,494,494,0
20231106,104500,14545077,494,494,494,494,0
20231106,104400,14545077,494,494,494,494,0
20231106,104300,14545077,494,494,494,494,0
20231106,104200,14545077,494,494,494,494,0
20231106,104100,14545077,494,494,494,494,0
20231106,104000,14545077,494,494,494,494,200
20231106,103900,14446277,495,495,495,495,200
20231106,103800,14347277,495,495,495,495,0
20231106,103700,14347277,495,495,495,495,0
20231106,103600,14347277,495,495,495,495,20
20231106,103500,14337377,495,495,495,495,0
20231106,103400,14337377,495,495,495,495,1
20231106,103300,14336882,494,494,494,494,0
20231106,103200,14336882,494,494,494,494,15
20231106,103100,14329472,494,494,494,494,0
20231106,103000,14329472,494,494,494,494,0
20231106,102900,14329472,494,494,494,494,0
20231106,102800,14329472,494,494,494,494,0
20231106,102700,14329472,494,494,494,494,226
20231106,102600,14217828,494,494,494,494,1
20231106,102500,14217334,494,494,494,494,1
20231106,102400,14216840,494,494,494,494,20
20231106,102300,14206960,494,494,494,494,0
20231106,102200,14206960,494,494,494,494,0
20231106,102100,14206960,494,494,494,494,8
20231106,102000,14203008,494,494,494,494,130
20231106,101900,14138788,495,495,495,495,1
20231106,101800,14138293,494,494,494,494,5836
20231106,101700,11255309,493,493,493,493,485
20231106,101600,11016204,492,492,492,492,0
20231106,101500,11016204,492,492,492,492,0
20231106,101400,11016204,492,492,492,492,40
20231106,101300,10996524,491,491,491,491,0
20231106,101200,10996524,491,491,491,491,0
20231106,101100,10996524,491,491,491,491,200
20231106,101000,10898324,491,492,492,491,200
20231106,100900,10800123,492,495,495,492,70
20231106,100800,10765680,493,493,493,493,18
20231106,100700,10756806,494,494,494,494,14
20231106,100600,10749890,496,496,496,496,0
20231106,100500,10749890,496,496,496,496,0
20231106,100400,10749890,496,496,496,496,0
20231106,100300,10749890,496,496,496,496,188
20231106,100200,10656642,497,497,497,497,0
20231106,100100,10656642,497,496,497,490,13320
20231106,100000,4114431,499,497,499,497,2
20231106,095900,4113435,497,497,497,497,0
20231106,095800,4113435,497,497,497,497,20
20231106,095700,4103495,499,499,499,499,0
20231106,095600,4103495,499,499,499,499,0
20231106,095500,4103495,499,499,499,499,0
20231106,095400,4103495,499,499,499,499,0
20231106,095300,4103495,499,499,499,499,0
20231106,095200,4103495,499,499,499,499,1
20231106,095100,4102996,499,499,499,499,0
20231106,095000,4102996,499,499,499,499,0
20231106,094900,4102996,499,499,499,499,0
20231106,094800,4102996,499,499,499,499,5
20231106,094700,4100501,496,496,496,496,100
20231106,094600,4050901,496,496,496,496,0
20231106,094500,4050901,496,496,496,496,0
20231106,094400,4050901,496,496,496,496,13
20231106,094300,4044453,496,496,496,496,420
20231106,094200,3836133,496,496,496,496,0
20231106,094100,3836133,496,496,496,496,1
20231106,094000,3835637,496,496,496,496,5
20231106,093900,3833157,496,497,497,496,506
20231106,093800,3581815,497,499,499,497,6
20231106,093700,3578831,497,497,499,497,13
20231106,093600,3572358,497,499,499,497,140
20231106,093500,3502766,497,497,498,497,11
20231106,093400,3497295,497,497,498,496,135
20231106,093300,3430071,497,497,498,497,107
20231106,093200,3376791,495,495,500,495,104
20231106,093100,3324889,495,495,499,495,6
20231106,093000,3321915,495,497,500,494,3725
20231106,092900,1477657,497,500,500,497,4
20231106,092800,1475663,500,500,500,500,95
20231106,092700,1428163,500,501,501,500,5
20231106,092600,1425661,501,502,502,501,15
20231106,092500,1418135,502,502,502,502,0
20231106,092400,1418135,502,502,502,502,0
20231106,092300,1418135,502,502,502,502,100
20231106,092200,1367935,503,502,503,502,123
20231106,092100,1306166,502,502,502,502,210
20231106,092000,1200746,502,502,502,502,200
20231106,091900,1100346,502,502,502,502,538
20231106,091800,830270,502,502,502,502,0
20231106,091700,830270,502,502,502,502,537
20231106,091600,560696,502,502,502,502,1
20231106,091500,560194,502,502,502,502,1
20231106,091400,559692,502,502,502,502,1
20231106,091300,559190,502,502,502,502,0
20231106,091200,559190,502,502,502,502,0
20231106,091100,559190,502,502,502,502,0
20231106,091000,559190,502,502,502,502,0
20231106,090900,559190,502,502,502,502,3
20231106,090800,557684,505,505,505,505,0
20231106,090700,557684,505,505,505,505,0
20231106,090600,557684,505,505,505,505,0
20231106,090500,557684,505,504,505,488,1020
20231106,090400,53734,506,506,506,506,4
20231106,090300,51710,505,505,505,505,2
20231106,090200,50700,507,507,507,507,0
20231106,090100,50700,507,507,507,507,0
20231106,090000,50700,507,507,507,507,100