KissMeData/161570/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,202300,353863284,726,726,726,726,4843
20231110,202200,353863284,726,726,726,726,0
20231110,202100,353863284,726,726,726,726,0
20231110,202000,353863284,726,726,726,726,0
20231110,201900,353863284,726,726,726,726,0
20231110,201800,353863284,726,726,726,726,0
20231110,201700,353863284,726,726,726,726,0
20231110,201600,353863284,726,726,726,726,0
20231110,201500,353863284,726,726,726,726,0
20231110,201400,353863284,726,726,726,726,0
20231110,201300,353863284,726,726,726,726,0
20231110,201200,353863284,726,726,726,726,0
20231110,201100,353863284,726,726,726,726,0
20231110,201000,353863284,726,726,726,726,0
20231110,200900,353863284,726,726,726,726,0
20231110,200800,353863284,726,726,726,726,0
20231110,200700,353863284,726,726,726,726,0
20231110,200600,353863284,726,726,726,726,0
20231110,200500,353863284,726,726,726,726,0
20231110,200400,353863284,726,726,726,726,0
20231110,200300,353863284,726,726,726,726,0
20231110,200200,353863284,726,726,726,726,0
20231110,200100,353863284,726,726,726,726,0
20231110,200000,353863284,726,726,726,726,0
20231110,195900,353863284,726,726,726,726,0
20231110,195800,353863284,726,726,726,726,0
20231110,195700,353863284,726,726,726,726,0
20231110,195600,353863284,726,726,726,726,0
20231110,195500,353863284,726,726,726,726,0
20231110,195400,353863284,726,726,726,726,0
20231110,195300,353863284,726,726,726,726,4843
20231110,195200,353863284,726,726,726,726,0
20231110,195100,353863284,726,726,726,726,0
20231110,195000,353863284,726,726,726,726,0
20231110,194900,353863284,726,726,726,726,0
20231110,194800,353863284,726,726,726,726,0
20231110,194700,353863284,726,726,726,726,0
20231110,194600,353863284,726,726,726,726,0
20231110,194500,353863284,726,726,726,726,0
20231110,194400,353863284,726,726,726,726,0
20231110,194300,353863284,726,726,726,726,0
20231110,194200,353863284,726,726,726,726,0
20231110,194100,353863284,726,726,726,726,0
20231110,194000,353863284,726,726,726,726,0
20231110,193900,353863284,726,726,726,726,0
20231110,193800,353863284,726,726,726,726,0
20231110,193700,353863284,726,726,726,726,0
20231110,193600,353863284,726,726,726,726,0
20231110,193500,353863284,726,726,726,726,0
20231110,193400,353863284,726,726,726,726,0
20231110,193300,353863284,726,726,726,726,0
20231110,193200,353863284,726,726,726,726,0
20231110,193100,353863284,726,726,726,726,0
20231110,193000,353863284,726,726,726,726,0
20231110,192900,353863284,726,726,726,726,0
20231110,192800,353863284,726,726,726,726,0
20231110,192700,353863284,726,726,726,726,0
20231110,192600,353863284,726,726,726,726,0
20231110,192500,353863284,726,726,726,726,0
20231110,192400,353863284,726,726,726,726,0
20231110,192300,353863284,726,726,726,726,4843
20231110,192200,353863284,726,726,726,726,0
20231110,192100,353863284,726,726,726,726,0
20231110,192000,353863284,726,726,726,726,0
20231110,191900,353863284,726,726,726,726,0
20231110,191800,353863284,726,726,726,726,0
20231110,191700,353863284,726,726,726,726,0
20231110,191600,353863284,726,726,726,726,0
20231110,191500,353863284,726,726,726,726,0
20231110,191400,353863284,726,726,726,726,0
20231110,191300,353863284,726,726,726,726,0
20231110,191200,353863284,726,726,726,726,0
20231110,191100,353863284,726,726,726,726,0
20231110,191000,353863284,726,726,726,726,0
20231110,190900,353863284,726,726,726,726,0
20231110,190800,353863284,726,726,726,726,0
20231110,190700,353863284,726,726,726,726,0
20231110,190600,353863284,726,726,726,726,0
20231110,190500,353863284,726,726,726,726,0
20231110,190400,353863284,726,726,726,726,0
20231110,190300,353863284,726,726,726,726,0
20231110,190200,353863284,726,726,726,726,0
20231110,190100,353863284,726,726,726,726,0
20231110,190000,353863284,726,726,726,726,0
20231110,185900,353863284,726,726,726,726,0
20231110,185800,353863284,726,726,726,726,0
20231110,185700,353863284,726,726,726,726,0
20231110,185600,353863284,726,726,726,726,0
20231110,185500,353863284,726,726,726,726,0
20231110,185400,353863284,726,726,726,726,0
20231110,185300,353863284,726,726,726,726,4843
20231110,185200,353863284,726,726,726,726,0
20231110,185100,353863284,726,726,726,726,0
20231110,185000,353863284,726,726,726,726,0
20231110,184900,353863284,726,726,726,726,0
20231110,184800,353863284,726,726,726,726,0
20231110,184700,353863284,726,726,726,726,0
20231110,184600,353863284,726,726,726,726,0
20231110,184500,353863284,726,726,726,726,0
20231110,184400,353863284,726,726,726,726,0
20231110,184300,353863284,726,726,726,726,0
20231110,184200,353863284,726,726,726,726,0
20231110,184100,353863284,726,726,726,726,0
20231110,184000,353863284,726,726,726,726,0
20231110,183900,353863284,726,726,726,726,0
20231110,183800,353863284,726,726,726,726,0
20231110,183700,353863284,726,726,726,726,0
20231110,183600,353863284,726,726,726,726,0
20231110,183500,353863284,726,726,726,726,0
20231110,183400,353863284,726,726,726,726,0
20231110,183300,353863284,726,726,726,726,0
20231110,183200,353863284,726,726,726,726,0
20231110,183100,353863284,726,726,726,726,0
20231110,183000,353863284,726,726,726,726,0
20231110,182900,353863284,726,726,726,726,0
20231110,182800,353863284,726,726,726,726,0
20231110,182700,353863284,726,726,726,726,0
20231110,182600,353863284,726,726,726,726,0
20231110,182500,353863284,726,726,726,726,0
20231110,182400,353863284,726,726,726,726,0
20231110,182300,353863284,726,726,726,726,4843
20231110,182200,353863284,726,726,726,726,0
20231110,182100,353863284,726,726,726,726,0
20231110,182000,353863284,726,726,726,726,0
20231110,181900,353863284,726,726,726,726,0
20231110,181800,353863284,726,726,726,726,0
20231110,181700,353863284,726,726,726,726,0
20231110,181600,353863284,726,726,726,726,0
20231110,181500,353863284,726,726,726,726,0
20231110,181400,353863284,726,726,726,726,0
20231110,181300,353863284,726,726,726,726,0
20231110,181200,353863284,726,726,726,726,0
20231110,181100,353863284,726,726,726,726,0
20231110,181000,353863284,726,726,726,726,0
20231110,180900,353863284,726,726,726,726,0
20231110,180800,353863284,726,726,726,726,0
20231110,180700,353863284,726,726,726,726,0
20231110,180600,353863284,726,726,726,726,0
20231110,180500,353863284,726,726,726,726,0
20231110,180400,353863284,726,726,726,726,0
20231110,180300,353863284,726,726,726,726,0
20231110,180200,353863284,726,726,726,726,0
20231110,180100,353863284,726,726,726,726,0
20231110,180000,353863284,726,726,726,726,0
20231110,175900,353863284,726,726,726,726,0
20231110,175800,353863284,726,726,726,726,0
20231110,175700,353863284,726,726,726,726,0
20231110,175600,353863284,726,726,726,726,0
20231110,175500,353863284,726,726,726,726,0
20231110,175400,353863284,726,726,726,726,0
20231110,175300,353863284,726,726,726,726,4843
20231110,175200,353863284,726,726,726,726,0
20231110,175100,353863284,726,726,726,726,0
20231110,175000,353863284,726,726,726,726,0
20231110,174900,353863284,726,726,726,726,0
20231110,174800,353863284,726,726,726,726,0
20231110,174700,353863284,726,726,726,726,0
20231110,174600,353863284,726,726,726,726,0
20231110,174500,353863284,726,726,726,726,0
20231110,174400,353863284,726,726,726,726,0
20231110,174300,353863284,726,726,726,726,0
20231110,174200,353863284,726,726,726,726,0
20231110,174100,353863284,726,726,726,726,0
20231110,174000,353863284,726,726,726,726,0
20231110,173900,353863284,726,726,726,726,0
20231110,173800,353863284,726,726,726,726,0
20231110,173700,353863284,726,726,726,726,0
20231110,173600,353863284,726,726,726,726,0
20231110,173500,353863284,726,726,726,726,0
20231110,173400,353863284,726,726,726,726,0
20231110,173300,353863284,726,726,726,726,0
20231110,173200,353863284,726,726,726,726,0
20231110,173100,353863284,726,726,726,726,0
20231110,173000,353863284,726,726,726,726,0
20231110,172900,353863284,726,726,726,726,0
20231110,172800,353863284,726,726,726,726,0
20231110,172700,353863284,726,726,726,726,0
20231110,172600,353863284,726,726,726,726,0
20231110,172500,353863284,726,726,726,726,0
20231110,172400,353863284,726,726,726,726,0
20231110,172300,353863284,726,726,726,726,4843
20231110,172200,353863284,726,726,726,726,0
20231110,172100,353863284,726,726,726,726,0
20231110,172000,353863284,726,726,726,726,0
20231110,171900,353863284,726,726,726,726,0
20231110,171800,353863284,726,726,726,726,0
20231110,171700,353863284,726,726,726,726,0
20231110,171600,353863284,726,726,726,726,0
20231110,171500,353863284,726,726,726,726,0
20231110,171400,353863284,726,726,726,726,0
20231110,171300,353863284,726,726,726,726,0
20231110,171200,353863284,726,726,726,726,0
20231110,171100,353863284,726,726,726,726,0
20231110,171000,353863284,726,726,726,726,0
20231110,170900,353863284,726,726,726,726,0
20231110,170800,353863284,726,726,726,726,0
20231110,170700,353863284,726,726,726,726,0
20231110,170600,353863284,726,726,726,726,0
20231110,170500,353863284,726,726,726,726,0
20231110,170400,353863284,726,726,726,726,0
20231110,170300,353863284,726,726,726,726,0
20231110,170200,353863284,726,726,726,726,0
20231110,170100,353863284,726,726,726,726,0
20231110,170000,353863284,726,726,726,726,0
20231110,165900,353863284,726,726,726,726,0
20231110,165800,353863284,726,726,726,726,0
20231110,165700,353863284,726,726,726,726,0
20231110,165600,353863284,726,726,726,726,0
20231110,165500,353863284,726,726,726,726,0
20231110,165400,353863284,726,726,726,726,0
20231110,165300,353863284,726,726,726,726,4843
20231110,165200,353863284,726,726,726,726,0
20231110,165100,353863284,726,726,726,726,0
20231110,165000,353863284,726,726,726,726,0
20231110,164900,353863284,726,726,726,726,0
20231110,164800,353863284,726,726,726,726,0
20231110,164700,353863284,726,726,726,726,0
20231110,164600,353863284,726,726,726,726,0
20231110,164500,353863284,726,726,726,726,0
20231110,164400,353863284,726,726,726,726,0
20231110,164300,353863284,726,726,726,726,0
20231110,164200,353863284,726,726,726,726,0
20231110,164100,353863284,726,726,726,726,0
20231110,164000,353863284,726,726,726,726,0
20231110,163900,353863284,726,726,726,726,0
20231110,163800,353863284,726,726,726,726,0
20231110,163700,353863284,726,726,726,726,0
20231110,163600,353863284,726,726,726,726,0
20231110,163500,353863284,726,726,726,726,0
20231110,163400,353863284,726,726,726,726,0
20231110,163300,353863284,726,726,726,726,0
20231110,163200,353863284,726,726,726,726,0
20231110,163100,353863284,726,726,726,726,0
20231110,163000,353863284,726,726,726,726,0
20231110,162900,353863284,726,726,726,726,0
20231110,162800,353863284,726,726,726,726,0
20231110,162700,353863284,726,726,726,726,0
20231110,162600,353863284,726,726,726,726,0
20231110,162500,353863284,726,726,726,726,0
20231110,162400,353863284,726,726,726,726,0
20231110,162300,353863284,726,726,726,726,4843
20231110,162200,353863284,726,726,726,726,0
20231110,162100,353863284,726,726,726,726,0
20231110,162000,353863284,726,726,726,726,0
20231110,161900,353863284,726,726,726,726,0
20231110,161800,353863284,726,726,726,726,0
20231110,161700,353863284,726,726,726,726,0
20231110,161600,353863284,726,726,726,726,0
20231110,161500,353863284,726,726,726,726,0
20231110,161400,353863284,726,726,726,726,0
20231110,161300,353863284,726,726,726,726,0
20231110,161200,353863284,726,726,726,726,0
20231110,161100,353863284,726,726,726,726,0
20231110,161000,353863284,726,726,726,726,0
20231110,160900,353863284,726,726,726,726,0
20231110,160800,353863284,726,726,726,726,0
20231110,160700,353863284,726,726,726,726,0
20231110,160600,353863284,726,726,726,726,0
20231110,160500,353863284,726,726,726,726,0
20231110,160400,353863284,726,726,726,726,0
20231110,160300,353863284,726,726,726,726,0
20231110,160200,353863284,726,726,726,726,0
20231110,160100,353863284,726,726,726,726,0
20231110,160000,353863284,726,726,726,726,0
20231110,155900,353863284,726,726,726,726,0
20231110,155800,353863284,726,726,726,726,0
20231110,155700,353863284,726,726,726,726,0
20231110,155600,353863284,726,726,726,726,0
20231110,155500,353863284,726,726,726,726,0
20231110,155400,353863284,726,726,726,726,0
20231110,155300,353863284,726,726,726,726,4843
20231110,155200,353863284,726,726,726,726,0
20231110,155100,353863284,726,726,726,726,0
20231110,155000,353863284,726,726,726,726,0
20231110,154900,353863284,726,726,726,726,0
20231110,154800,353863284,726,726,726,726,0
20231110,154700,353863284,726,726,726,726,0
20231110,154600,353863284,726,726,726,726,0
20231110,154500,353863284,726,726,726,726,0
20231110,154400,353863284,726,726,726,726,0
20231110,154300,353863284,726,726,726,726,0
20231110,154200,353863284,726,726,726,726,0
20231110,154100,353863284,726,726,726,726,0
20231110,154000,353863284,726,726,726,726,0
20231110,153900,353863284,726,726,726,726,0
20231110,153800,353863284,726,726,726,726,0
20231110,153700,353863284,726,726,726,726,0
20231110,153600,353863284,726,726,726,726,0
20231110,153500,353863284,726,726,726,726,0
20231110,153400,353863284,726,726,726,726,0
20231110,153300,353863284,726,726,726,726,0
20231110,153200,353863284,726,726,726,726,0
20231110,153100,353863284,726,726,726,726,0
20231110,153000,353863284,726,726,726,726,4843
20231110,152900,350347266,726,726,726,726,0
20231110,152800,350347266,726,726,726,726,0
20231110,152700,350347266,726,726,726,726,0
20231110,152600,350347266,726,726,726,726,0
20231110,152500,350347266,726,726,726,726,0
20231110,152400,350347266,726,726,726,726,0
20231110,152300,350347266,726,726,726,726,0
20231110,152200,350347266,726,726,726,726,0
20231110,152100,350347266,726,726,726,726,0
20231110,152000,350347266,726,726,726,726,0
20231110,151900,350347266,726,719,726,716,3093
20231110,151800,348115453,717,717,720,717,11150
20231110,151700,340105447,727,727,727,727,0
20231110,151600,340105447,727,727,727,727,1235
20231110,151500,339207602,727,704,728,704,4540
20231110,151400,335961702,705,704,705,703,511
20231110,151300,335601601,701,701,701,701,729
20231110,151200,335090572,701,702,702,701,584
20231110,151100,334681185,705,705,705,705,51
20231110,151000,334645230,705,702,705,702,704
20231110,150900,334149637,702,703,703,702,55
20231110,150800,334111017,703,703,703,703,0
20231110,150700,334111017,703,703,703,703,0
20231110,150600,334111017,703,702,703,702,63
20231110,150500,334066781,701,701,701,701,115
20231110,150400,333986166,702,702,702,702,116
20231110,150300,333904734,702,702,702,701,434
20231110,150200,333600116,702,701,703,701,221
20231110,150100,333445185,701,701,701,701,0
20231110,150000,333445185,701,701,701,701,204
20231110,145900,333302181,703,699,703,699,11
20231110,145800,333294478,699,697,700,697,200
20231110,145700,333154914,695,695,695,695,0
20231110,145600,333154914,695,695,695,695,0
20231110,145500,333154914,695,695,698,695,61
20231110,145400,333112342,699,694,699,694,2000
20231110,145300,331716102,692,692,692,692,0
20231110,145200,331716102,692,692,692,692,1
20231110,145100,331715410,692,692,692,692,2
20231110,145000,331714026,691,692,692,691,302
20231110,144900,331505184,691,699,699,691,10461
20231110,144800,324232781,699,699,699,699,224
20231110,144700,324076205,700,700,700,700,50
20231110,144600,324041205,699,705,705,698,8885
20231110,144500,317817317,705,705,707,705,25
20231110,144400,317799670,705,712,712,705,1513
20231110,144300,316731455,714,715,716,714,1761
20231110,144200,315474039,715,710,734,710,9743
20231110,144100,308458068,710,738,738,708,9516
20231110,144000,301488932,743,743,743,743,0
20231110,143900,301488932,743,702,743,702,17921
20231110,143800,288565828,701,701,701,701,0
20231110,143700,288565828,701,701,703,701,72
20231110,143600,288515253,703,701,703,701,952
20231110,143500,287846792,701,701,701,701,77
20231110,143400,287792815,701,701,701,701,12
20231110,143300,287784403,701,701,701,701,47
20231110,143200,287751456,701,701,701,701,10
20231110,143100,287744446,701,701,701,701,8
20231110,143000,287738838,701,701,701,701,9
20231110,142900,287732529,700,700,700,700,5
20231110,142800,287729029,700,700,700,700,8
20231110,142700,287723429,700,700,700,700,9
20231110,142600,287717129,700,700,700,700,12
20231110,142500,287708729,700,700,700,700,8
20231110,142400,287703129,700,703,703,698,2023
20231110,142300,286289633,703,703,704,702,17
20231110,142200,286277672,703,703,703,703,15
20231110,142100,286267127,703,703,705,703,1002
20231110,142000,285561539,703,703,703,703,21
20231110,141900,285546776,703,703,704,703,297
20231110,141800,285337701,703,702,703,702,145
20231110,141700,285235910,704,704,704,704,3
20231110,141600,285233798,703,703,705,703,9
20231110,141500,285227467,703,703,703,703,104
20231110,141400,285154355,703,703,703,703,6
20231110,141300,285150137,703,703,703,703,17
20231110,141200,285138186,701,701,701,701,10
20231110,141100,285131176,700,700,700,700,0
20231110,141000,285131176,700,700,700,700,0
20231110,140900,285131176,700,700,700,700,52
20231110,140800,285094776,699,699,699,699,0
20231110,140700,285094776,699,699,699,699,0
20231110,140600,285094776,699,698,699,698,6
20231110,140500,285090584,698,698,698,698,6
20231110,140400,285086396,698,698,698,698,103
20231110,140300,285014502,697,697,697,697,2
20231110,140200,285013108,699,698,699,695,295
20231110,140100,284808028,697,696,697,694,1966
20231110,140000,283443307,695,698,698,695,811
20231110,135900,282879250,698,700,700,698,14
20231110,135800,282869464,700,700,700,700,4
20231110,135700,282866664,700,700,700,700,1
20231110,135600,282865964,698,698,698,698,0
20231110,135500,282865964,698,698,698,698,1
20231110,135400,282865266,696,696,696,696,3
20231110,135300,282863178,696,696,696,696,4
20231110,135200,282860394,696,696,696,696,168
20231110,135100,282743466,695,695,695,695,0
20231110,135000,282743466,695,695,695,695,0
20231110,134900,282743466,695,697,697,695,593
20231110,134800,282331325,697,697,697,697,1
20231110,134700,282330628,697,697,697,697,1
20231110,134600,282329931,694,694,694,694,553
20231110,134500,281946149,694,694,694,694,3012
20231110,134400,279855821,696,707,707,693,28408
20231110,134300,259905118,709,711,711,709,3208
20231110,134200,257630640,711,711,711,711,7
20231110,134100,257625663,711,710,711,709,5610
20231110,134000,253645081,708,714,714,708,10001
20231110,133900,246541340,712,712,712,712,0
20231110,133800,246541340,712,712,712,712,0
20231110,133700,246541340,712,712,712,712,0
20231110,133600,246541340,712,712,712,712,0
20231110,133500,246541340,712,712,712,712,0
20231110,133400,246541340,712,714,714,712,23
20231110,133300,246524933,720,720,720,720,0
20231110,133200,246524933,720,720,720,720,0
20231110,133100,246524933,720,714,720,714,740
20231110,133000,245992160,714,714,714,714,0
20231110,132900,245992160,714,714,714,714,0
20231110,132800,245992160,714,714,714,714,0
20231110,132700,245992160,714,714,714,714,0
20231110,132600,245992160,714,714,714,714,3
20231110,132500,245990018,721,713,721,713,203
20231110,132400,245843755,711,711,711,711,1
20231110,132300,245843044,713,713,713,713,0
20231110,132200,245843044,713,713,713,713,1
20231110,132100,245842331,711,711,711,711,0
20231110,132000,245842331,711,713,713,711,110
20231110,131900,245763946,713,715,715,713,5
20231110,131800,245760373,720,720,720,720,0
20231110,131700,245760373,720,720,720,720,0
20231110,131600,245760373,720,715,720,715,250
20231110,131500,245580386,720,720,720,720,0
20231110,131400,245580386,720,720,720,720,0
20231110,131300,245580386,720,720,720,720,0
20231110,131200,245580386,720,715,720,715,500
20231110,131100,245220558,720,720,720,720,0
20231110,131000,245220558,720,720,720,720,0
20231110,130900,245220558,720,720,720,720,0
20231110,130800,245220558,720,720,720,720,0
20231110,130700,245220558,720,720,720,720,0
20231110,130600,245220558,720,714,720,714,475
20231110,130500,244879343,717,717,717,717,0
20231110,130400,244879343,717,715,717,715,10
20231110,130300,244872175,717,713,717,713,200
20231110,130200,244728933,713,713,713,713,0
20231110,130100,244728933,713,713,713,713,1
20231110,130000,244728220,716,713,717,713,659
20231110,125900,244256214,711,711,711,711,0
20231110,125800,244256214,711,711,711,711,0
20231110,125700,244256214,711,713,713,711,3638
20231110,125600,241669592,714,714,714,714,0
20231110,125500,241669592,714,714,714,714,0
20231110,125400,241669592,714,714,714,714,106
20231110,125300,241593908,714,714,714,714,18
20231110,125200,241581056,714,714,714,714,436
20231110,125100,241269752,714,714,714,714,1
20231110,125000,241269038,714,713,714,713,47
20231110,124900,241235484,715,715,715,713,1161
20231110,124800,240405371,715,713,715,713,8
20231110,124700,240399653,715,715,715,715,0
20231110,124600,240399653,715,715,715,715,0
20231110,124500,240399653,715,712,715,712,600
20231110,124400,239970914,711,711,711,711,0
20231110,124300,239970914,711,711,711,711,0
20231110,124200,239970914,711,711,711,711,1
20231110,124100,239970203,711,711,711,711,0
20231110,124000,239970203,711,711,711,711,1
20231110,123900,239969492,711,711,711,711,4
20231110,123800,239966648,711,711,711,711,69
20231110,123700,239917589,710,710,710,710,35
20231110,123600,239892739,709,708,709,708,429
20231110,123500,239588978,710,710,710,708,480
20231110,123400,239249105,710,710,710,708,303
20231110,123300,239034540,711,711,711,711,0
20231110,123200,239034540,711,711,711,711,0
20231110,123100,239034540,711,711,711,711,0
20231110,123000,239034540,711,711,711,711,0
20231110,122900,239034540,711,711,711,711,2
20231110,122800,239033118,710,710,710,710,0
20231110,122700,239033118,710,710,710,710,0
20231110,122600,239033118,710,710,710,710,1
20231110,122500,239032408,712,712,712,712,1
20231110,122400,239031696,714,714,714,714,0
20231110,122300,239031696,714,714,714,714,0
20231110,122200,239031696,714,714,714,714,0
20231110,122100,239031696,714,714,714,714,0
20231110,122000,239031696,714,711,714,711,2
20231110,121900,239030271,715,711,715,711,86
20231110,121800,238968788,716,716,716,716,0
20231110,121700,238968788,716,716,716,716,0
20231110,121600,238968788,716,712,716,712,53
20231110,121500,238930850,711,711,711,711,0
20231110,121400,238930850,711,711,711,711,37
20231110,121300,238904543,709,709,709,709,1
20231110,121200,238903834,709,709,716,709,1002
20231110,121100,238187528,713,713,713,713,0
20231110,121000,238187528,713,709,713,709,2
20231110,120900,238186106,714,714,714,714,0
20231110,120800,238186106,714,714,714,714,0
20231110,120700,238186106,714,714,714,714,0
20231110,120600,238186106,714,714,714,714,0
20231110,120500,238186106,714,709,714,709,80
20231110,120400,238129267,712,712,712,712,0
20231110,120300,238129267,712,712,712,712,0
20231110,120200,238129267,712,712,712,712,0
20231110,120100,238129267,712,712,712,709,826
20231110,120000,237541158,710,710,710,710,74
20231110,115900,237488618,708,708,708,708,0
20231110,115800,237488618,708,707,708,706,11
20231110,115700,237480849,707,707,707,707,0
20231110,115600,237480849,707,707,707,707,0
20231110,115500,237480849,707,707,707,707,4
20231110,115400,237478021,707,707,707,707,867
20231110,115300,236865052,707,707,707,707,0
20231110,115200,236865052,707,707,707,707,0
20231110,115100,236865052,707,707,707,707,0
20231110,115000,236865052,707,707,707,707,731
20231110,114900,236348235,708,708,708,708,1062
20231110,114800,235596339,709,709,709,709,950
20231110,114700,234922789,711,711,711,711,1001
20231110,114600,234211078,715,716,716,715,1018
20231110,114500,233483207,716,716,716,716,0
20231110,114400,233483207,716,716,716,716,145
20231110,114300,233379387,716,716,716,716,0
20231110,114200,233379387,716,716,716,716,0
20231110,114100,233379387,716,716,716,716,0
20231110,114000,233379387,716,715,716,715,94
20231110,113900,233312171,715,717,718,715,1923
20231110,113800,231937219,717,717,717,717,411
20231110,113700,231642532,717,715,717,715,134
20231110,113600,231546567,713,713,713,713,2
20231110,113500,231545141,713,713,716,713,17
20231110,113400,231532989,713,713,713,713,1
20231110,113300,231532276,714,714,714,714,0
20231110,113200,231532276,714,713,714,713,405
20231110,113100,231243107,714,711,714,711,490
20231110,113000,230894209,711,711,711,711,0
20231110,112900,230894209,711,711,711,711,56
20231110,112800,230854393,710,710,710,710,261
20231110,112700,230669083,710,710,710,710,89
20231110,112600,230605893,710,710,710,710,430
20231110,112500,230300593,710,710,710,710,0
20231110,112400,230300593,710,710,710,710,0
20231110,112300,230300593,710,710,710,710,0
20231110,112200,230300593,710,710,710,710,0
20231110,112100,230300593,710,708,710,708,44
20231110,112000,230269429,708,708,708,708,0
20231110,111900,230269429,708,708,708,708,0
20231110,111800,230269429,708,708,708,708,0
20231110,111700,230269429,708,708,708,708,1
20231110,111600,230268721,705,705,705,705,0
20231110,111500,230268721,705,705,705,705,0
20231110,111400,230268721,705,705,705,705,0
20231110,111300,230268721,705,705,710,705,316
20231110,111200,230045416,710,703,710,703,2000
20231110,111100,228625750,703,702,703,702,102
20231110,111000,228554045,702,700,702,700,954
20231110,110900,227884977,699,699,699,699,2
20231110,110800,227883579,698,698,698,698,23
20231110,110700,227867525,697,697,697,697,1
20231110,110600,227866828,696,696,696,696,44
20231110,110500,227836204,696,695,696,695,750
20231110,110400,227314905,695,696,696,694,1701
20231110,110300,226132900,696,697,697,696,880
20231110,110200,225520180,699,699,699,699,523
20231110,110100,225154603,699,699,699,699,0
20231110,110000,225154603,699,699,699,699,103
20231110,105900,225082606,699,698,699,698,544
20231110,105800,224702450,697,698,698,697,1049
20231110,105700,223970298,697,697,697,697,50
20231110,105600,223935448,698,698,698,698,1
20231110,105500,223934750,698,698,698,698,0
20231110,105400,223934750,698,701,701,697,16327
20231110,105300,212529199,701,701,701,701,99
20231110,105200,212459800,701,701,701,701,1
20231110,105100,212459099,701,701,701,701,1042
20231110,105000,211728657,701,696,701,696,4072
20231110,104900,208879426,697,696,697,695,5428
20231110,104800,205098336,696,695,697,694,1817
20231110,104700,203833471,694,693,694,692,479
20231110,104600,203501174,693,689,693,689,923
20231110,104500,202863249,689,687,689,687,154
20231110,104400,202757277,685,685,685,685,3833
20231110,104300,200131672,685,685,685,685,459
20231110,104200,199817257,685,684,685,681,5199
20231110,104100,196267326,685,685,685,685,520
20231110,104000,195911126,685,685,685,685,1010
20231110,103900,195219276,683,686,686,683,4014
20231110,103800,192468923,686,688,688,686,1842
20231110,103700,191203837,690,690,690,690,10
20231110,103600,191196937,689,688,689,688,517
20231110,103500,190840944,688,688,688,688,773
20231110,103400,190309120,688,690,690,688,2298
20231110,103300,188728094,689,690,691,687,5787
20231110,103200,184744625,692,692,692,692,316
20231110,103100,184525953,694,695,695,694,1058
20231110,103000,183790778,696,696,696,696,0
20231110,102900,183790778,696,695,696,693,1486
20231110,102800,182758506,694,692,694,692,283
20231110,102700,182562124,692,692,692,690,1413
20231110,102600,181587086,692,695,695,690,1871
20231110,102500,180289775,692,692,695,690,3851
20231110,102400,177618145,690,690,690,690,5
20231110,102300,177614695,690,690,692,690,466
20231110,102200,177293135,690,689,693,689,2094
20231110,102100,175848774,688,686,688,686,953
20231110,102000,175193175,686,687,687,685,984
20231110,101900,174518635,687,685,687,685,7608
20231110,101800,169306064,684,683,684,683,233
20231110,101700,169146693,682,682,684,682,3329
20231110,101600,166873219,680,680,680,680,3003
20231110,101500,164831179,672,672,672,672,0
20231110,101400,164831179,672,674,674,672,4206
20231110,101300,161998535,677,687,687,677,11825
20231110,101200,153902056,691,695,695,686,30188
20231110,101100,133166501,691,691,691,691,3
20231110,101000,133164428,691,696,696,688,6198
20231110,100900,128884761,698,698,698,698,3052
20231110,100800,126754465,696,700,700,696,11946
20231110,100700,118425813,701,701,701,701,250
20231110,100600,118250563,701,704,704,701,8001
20231110,100500,112638489,704,703,704,702,3005
20231110,100400,110522991,705,708,709,703,6320
20231110,100300,106068636,706,706,706,706,0
20231110,100200,106068636,706,706,706,706,159
20231110,100100,105956382,706,704,709,704,197
20231110,100000,105816971,705,710,710,705,1840
20231110,095900,104514030,710,710,710,710,250
20231110,095800,104336530,710,709,710,709,2152
20231110,095700,102808611,711,711,711,709,5084
20231110,095600,99193889,711,711,711,711,1
20231110,095500,99193178,713,715,718,713,708
20231110,095400,98687819,711,711,717,709,4013
20231110,095300,95833840,730,705,730,704,10990
20231110,095200,88044724,705,709,709,705,4562
20231110,095100,84822266,708,708,708,708,0
20231110,095000,84822266,708,709,709,708,843
20231110,094900,84225405,710,709,710,709,22
20231110,094800,84209797,709,709,709,709,112
20231110,094700,84130389,707,707,707,707,0
20231110,094600,84130389,707,707,707,707,196
20231110,094500,83991817,706,706,706,706,16
20231110,094400,83980521,706,706,706,706,0
20231110,094300,83980521,706,706,706,706,173
20231110,094200,83858383,706,706,706,706,0
20231110,094100,83858383,706,707,707,706,1172
20231110,094000,83030298,707,708,708,707,3000
20231110,093900,80909008,707,709,710,707,220
20231110,093800,80753139,707,708,708,707,135
20231110,093700,80657582,707,707,707,707,1500
20231110,093600,79597082,709,709,709,707,566
20231110,093500,79195907,710,707,726,707,2790
20231110,093400,77188419,708,705,708,705,612
20231110,093300,76755711,705,706,706,705,147
20231110,093200,76652063,706,703,706,703,1910
20231110,093100,75308411,703,700,703,700,2049
20231110,093000,73871482,700,703,703,698,11108
20231110,092900,66094406,703,703,704,702,2829
20231110,092800,64105750,704,707,708,704,28006
20231110,092700,44354381,708,709,709,707,3520
20231110,092600,41865616,710,710,710,707,847
20231110,092500,41264392,710,714,714,706,10935
20231110,092400,33517733,714,713,714,710,10677
20231110,092300,25916606,714,716,716,714,1694
20231110,092200,24706584,717,720,720,717,1061
20231110,092100,23945008,720,722,722,720,796
20231110,092000,23370836,722,722,722,722,0
20231110,091900,23370836,722,725,725,722,1761
20231110,091800,22096330,725,725,725,725,100
20231110,091700,22023830,726,729,729,726,2538
20231110,091600,20175668,728,728,728,728,0
20231110,091500,20175668,728,730,730,728,1019
20231110,091400,19432013,730,730,730,730,376
20231110,091300,19157533,730,730,730,730,2384
20231110,091200,17417213,731,733,733,731,816
20231110,091100,16819466,733,731,733,731,846
20231110,091000,16200764,733,731,734,731,125
20231110,090900,16109192,732,735,735,732,2500
20231110,090800,14277692,735,735,735,735,500
20231110,090700,13910192,735,735,735,735,55
20231110,090600,13869767,735,733,735,731,2654
20231110,090500,11924883,735,735,735,735,89
20231110,090400,11859468,735,735,735,735,11
20231110,090300,11851383,735,735,735,735,500
20231110,090200,11483883,744,744,744,744,1
20231110,090100,11483139,735,745,746,735,14940
20231110,090000,488630,746,746,746,746,655