KissMeData/192410/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,202900,47751780,381,381,381,381,15270
20231110,202800,47751780,381,381,381,381,0
20231110,202700,47751780,381,381,381,381,0
20231110,202600,47751780,381,381,381,381,0
20231110,202500,47751780,381,381,381,381,0
20231110,202400,47751780,381,381,381,381,0
20231110,202300,47751780,381,381,381,381,0
20231110,202200,47751780,381,381,381,381,0
20231110,202100,47751780,381,381,381,381,0
20231110,202000,47751780,381,381,381,381,0
20231110,201900,47751780,381,381,381,381,0
20231110,201800,47751780,381,381,381,381,0
20231110,201700,47751780,381,381,381,381,0
20231110,201600,47751780,381,381,381,381,0
20231110,201500,47751780,381,381,381,381,0
20231110,201400,47751780,381,381,381,381,0
20231110,201300,47751780,381,381,381,381,0
20231110,201200,47751780,381,381,381,381,0
20231110,201100,47751780,381,381,381,381,0
20231110,201000,47751780,381,381,381,381,0
20231110,200900,47751780,381,381,381,381,0
20231110,200800,47751780,381,381,381,381,0
20231110,200700,47751780,381,381,381,381,0
20231110,200600,47751780,381,381,381,381,0
20231110,200500,47751780,381,381,381,381,0
20231110,200400,47751780,381,381,381,381,0
20231110,200300,47751780,381,381,381,381,0
20231110,200200,47751780,381,381,381,381,0
20231110,200100,47751780,381,381,381,381,0
20231110,200000,47751780,381,381,381,381,0
20231110,195900,47751780,381,381,381,381,15270
20231110,195800,47751780,381,381,381,381,0
20231110,195700,47751780,381,381,381,381,0
20231110,195600,47751780,381,381,381,381,0
20231110,195500,47751780,381,381,381,381,0
20231110,195400,47751780,381,381,381,381,0
20231110,195300,47751780,381,381,381,381,0
20231110,195200,47751780,381,381,381,381,0
20231110,195100,47751780,381,381,381,381,0
20231110,195000,47751780,381,381,381,381,0
20231110,194900,47751780,381,381,381,381,0
20231110,194800,47751780,381,381,381,381,0
20231110,194700,47751780,381,381,381,381,0
20231110,194600,47751780,381,381,381,381,0
20231110,194500,47751780,381,381,381,381,0
20231110,194400,47751780,381,381,381,381,0
20231110,194300,47751780,381,381,381,381,0
20231110,194200,47751780,381,381,381,381,0
20231110,194100,47751780,381,381,381,381,0
20231110,194000,47751780,381,381,381,381,0
20231110,193900,47751780,381,381,381,381,0
20231110,193800,47751780,381,381,381,381,0
20231110,193700,47751780,381,381,381,381,0
20231110,193600,47751780,381,381,381,381,0
20231110,193500,47751780,381,381,381,381,0
20231110,193400,47751780,381,381,381,381,0
20231110,193300,47751780,381,381,381,381,0
20231110,193200,47751780,381,381,381,381,0
20231110,193100,47751780,381,381,381,381,0
20231110,193000,47751780,381,381,381,381,0
20231110,192900,47751780,381,381,381,381,15270
20231110,192800,47751780,381,381,381,381,0
20231110,192700,47751780,381,381,381,381,0
20231110,192600,47751780,381,381,381,381,0
20231110,192500,47751780,381,381,381,381,0
20231110,192400,47751780,381,381,381,381,0
20231110,192300,47751780,381,381,381,381,0
20231110,192200,47751780,381,381,381,381,0
20231110,192100,47751780,381,381,381,381,0
20231110,192000,47751780,381,381,381,381,0
20231110,191900,47751780,381,381,381,381,0
20231110,191800,47751780,381,381,381,381,0
20231110,191700,47751780,381,381,381,381,0
20231110,191600,47751780,381,381,381,381,0
20231110,191500,47751780,381,381,381,381,0
20231110,191400,47751780,381,381,381,381,0
20231110,191300,47751780,381,381,381,381,0
20231110,191200,47751780,381,381,381,381,0
20231110,191100,47751780,381,381,381,381,0
20231110,191000,47751780,381,381,381,381,0
20231110,190900,47751780,381,381,381,381,0
20231110,190800,47751780,381,381,381,381,0
20231110,190700,47751780,381,381,381,381,0
20231110,190600,47751780,381,381,381,381,0
20231110,190500,47751780,381,381,381,381,0
20231110,190400,47751780,381,381,381,381,0
20231110,190300,47751780,381,381,381,381,0
20231110,190200,47751780,381,381,381,381,0
20231110,190100,47751780,381,381,381,381,0
20231110,190000,47751780,381,381,381,381,0
20231110,185900,47751780,381,381,381,381,15270
20231110,185800,47751780,381,381,381,381,0
20231110,185700,47751780,381,381,381,381,0
20231110,185600,47751780,381,381,381,381,0
20231110,185500,47751780,381,381,381,381,0
20231110,185400,47751780,381,381,381,381,0
20231110,185300,47751780,381,381,381,381,0
20231110,185200,47751780,381,381,381,381,0
20231110,185100,47751780,381,381,381,381,0
20231110,185000,47751780,381,381,381,381,0
20231110,184900,47751780,381,381,381,381,0
20231110,184800,47751780,381,381,381,381,0
20231110,184700,47751780,381,381,381,381,0
20231110,184600,47751780,381,381,381,381,0
20231110,184500,47751780,381,381,381,381,0
20231110,184400,47751780,381,381,381,381,0
20231110,184300,47751780,381,381,381,381,0
20231110,184200,47751780,381,381,381,381,0
20231110,184100,47751780,381,381,381,381,0
20231110,184000,47751780,381,381,381,381,0
20231110,183900,47751780,381,381,381,381,0
20231110,183800,47751780,381,381,381,381,0
20231110,183700,47751780,381,381,381,381,0
20231110,183600,47751780,381,381,381,381,0
20231110,183500,47751780,381,381,381,381,0
20231110,183400,47751780,381,381,381,381,0
20231110,183300,47751780,381,381,381,381,0
20231110,183200,47751780,381,381,381,381,0
20231110,183100,47751780,381,381,381,381,0
20231110,183000,47751780,381,381,381,381,0
20231110,182900,47751780,381,381,381,381,15270
20231110,182800,47751780,381,381,381,381,0
20231110,182700,47751780,381,381,381,381,0
20231110,182600,47751780,381,381,381,381,0
20231110,182500,47751780,381,381,381,381,0
20231110,182400,47751780,381,381,381,381,0
20231110,182300,47751780,381,381,381,381,0
20231110,182200,47751780,381,381,381,381,0
20231110,182100,47751780,381,381,381,381,0
20231110,182000,47751780,381,381,381,381,0
20231110,181900,47751780,381,381,381,381,0
20231110,181800,47751780,381,381,381,381,0
20231110,181700,47751780,381,381,381,381,0
20231110,181600,47751780,381,381,381,381,0
20231110,181500,47751780,381,381,381,381,0
20231110,181400,47751780,381,381,381,381,0
20231110,181300,47751780,381,381,381,381,0
20231110,181200,47751780,381,381,381,381,0
20231110,181100,47751780,381,381,381,381,0
20231110,181000,47751780,381,381,381,381,0
20231110,180900,47751780,381,381,381,381,0
20231110,180800,47751780,381,381,381,381,0
20231110,180700,47751780,381,381,381,381,0
20231110,180600,47751780,381,381,381,381,0
20231110,180500,47751780,381,381,381,381,0
20231110,180400,47751780,381,381,381,381,0
20231110,180300,47751780,381,381,381,381,0
20231110,180200,47751780,381,381,381,381,0
20231110,180100,47751780,381,381,381,381,0
20231110,180000,47751780,381,381,381,381,0
20231110,175900,47751780,381,381,381,381,15270
20231110,175800,47751780,381,381,381,381,0
20231110,175700,47751780,381,381,381,381,0
20231110,175600,47751780,381,381,381,381,0
20231110,175500,47751780,381,381,381,381,0
20231110,175400,47751780,381,381,381,381,0
20231110,175300,47751780,381,381,381,381,0
20231110,175200,47751780,381,381,381,381,0
20231110,175100,47751780,381,381,381,381,0
20231110,175000,47751780,381,381,381,381,0
20231110,174900,47751780,381,381,381,381,0
20231110,174800,47751780,381,381,381,381,0
20231110,174700,47751780,381,381,381,381,0
20231110,174600,47751780,381,381,381,381,0
20231110,174500,47751780,381,381,381,381,0
20231110,174400,47751780,381,381,381,381,0
20231110,174300,47751780,381,381,381,381,0
20231110,174200,47751780,381,381,381,381,0
20231110,174100,47751780,381,381,381,381,0
20231110,174000,47751780,381,381,381,381,0
20231110,173900,47751780,381,381,381,381,0
20231110,173800,47751780,381,381,381,381,0
20231110,173700,47751780,381,381,381,381,0
20231110,173600,47751780,381,381,381,381,0
20231110,173500,47751780,381,381,381,381,0
20231110,173400,47751780,381,381,381,381,0
20231110,173300,47751780,381,381,381,381,0
20231110,173200,47751780,381,381,381,381,0
20231110,173100,47751780,381,381,381,381,0
20231110,173000,47751780,381,381,381,381,0
20231110,172900,47751780,381,381,381,381,15270
20231110,172800,47751780,381,381,381,381,0
20231110,172700,47751780,381,381,381,381,0
20231110,172600,47751780,381,381,381,381,0
20231110,172500,47751780,381,381,381,381,0
20231110,172400,47751780,381,381,381,381,0
20231110,172300,47751780,381,381,381,381,0
20231110,172200,47751780,381,381,381,381,0
20231110,172100,47751780,381,381,381,381,0
20231110,172000,47751780,381,381,381,381,0
20231110,171900,47751780,381,381,381,381,0
20231110,171800,47751780,381,381,381,381,0
20231110,171700,47751780,381,381,381,381,0
20231110,171600,47751780,381,381,381,381,0
20231110,171500,47751780,381,381,381,381,0
20231110,171400,47751780,381,381,381,381,0
20231110,171300,47751780,381,381,381,381,0
20231110,171200,47751780,381,381,381,381,0
20231110,171100,47751780,381,381,381,381,0
20231110,171000,47751780,381,381,381,381,0
20231110,170900,47751780,381,381,381,381,0
20231110,170800,47751780,381,381,381,381,0
20231110,170700,47751780,381,381,381,381,0
20231110,170600,47751780,381,381,381,381,0
20231110,170500,47751780,381,381,381,381,0
20231110,170400,47751780,381,381,381,381,0
20231110,170300,47751780,381,381,381,381,0
20231110,170200,47751780,381,381,381,381,0
20231110,170100,47751780,381,381,381,381,0
20231110,170000,47751780,381,381,381,381,0
20231110,165900,47751780,381,381,381,381,15270
20231110,165800,47751780,381,381,381,381,0
20231110,165700,47751780,381,381,381,381,0
20231110,165600,47751780,381,381,381,381,0
20231110,165500,47751780,381,381,381,381,0
20231110,165400,47751780,381,381,381,381,0
20231110,165300,47751780,381,381,381,381,0
20231110,165200,47751780,381,381,381,381,0
20231110,165100,47751780,381,381,381,381,0
20231110,165000,47751780,381,381,381,381,0
20231110,164900,47751780,381,381,381,381,0
20231110,164800,47751780,381,381,381,381,0
20231110,164700,47751780,381,381,381,381,0
20231110,164600,47751780,381,381,381,381,0
20231110,164500,47751780,381,381,381,381,0
20231110,164400,47751780,381,381,381,381,0
20231110,164300,47751780,381,381,381,381,0
20231110,164200,47751780,381,381,381,381,0
20231110,164100,47751780,381,381,381,381,0
20231110,164000,47751780,381,381,381,381,0
20231110,163900,47751780,381,381,381,381,0
20231110,163800,47751780,381,381,381,381,0
20231110,163700,47751780,381,381,381,381,0
20231110,163600,47751780,381,381,381,381,0
20231110,163500,47751780,381,381,381,381,0
20231110,163400,47751780,381,381,381,381,0
20231110,163300,47751780,381,381,381,381,0
20231110,163200,47751780,381,381,381,381,0
20231110,163100,47751780,381,381,381,381,0
20231110,163000,47751780,381,381,381,381,0
20231110,162900,47751780,381,381,381,381,15270
20231110,162800,47751780,381,381,381,381,0
20231110,162700,47751780,381,381,381,381,0
20231110,162600,47751780,381,381,381,381,0
20231110,162500,47751780,381,381,381,381,0
20231110,162400,47751780,381,381,381,381,0
20231110,162300,47751780,381,381,381,381,0
20231110,162200,47751780,381,381,381,381,0
20231110,162100,47751780,381,381,381,381,0
20231110,162000,47751780,381,381,381,381,0
20231110,161900,47751780,381,381,381,381,0
20231110,161800,47751780,381,381,381,381,0
20231110,161700,47751780,381,381,381,381,0
20231110,161600,47751780,381,381,381,381,0
20231110,161500,47751780,381,381,381,381,0
20231110,161400,47751780,381,381,381,381,0
20231110,161300,47751780,381,381,381,381,0
20231110,161200,47751780,381,381,381,381,0
20231110,161100,47751780,381,381,381,381,0
20231110,161000,47751780,381,381,381,381,0
20231110,160900,47751780,381,381,381,381,0
20231110,160800,47751780,381,381,381,381,0
20231110,160700,47751780,381,381,381,381,0
20231110,160600,47751780,381,381,381,381,0
20231110,160500,47751780,381,381,381,381,0
20231110,160400,47751780,381,381,381,381,0
20231110,160300,47751780,381,381,381,381,0
20231110,160200,47751780,381,381,381,381,0
20231110,160100,47751780,381,381,381,381,0
20231110,160000,47751780,381,381,381,381,0
20231110,155900,47751780,381,381,381,381,15270
20231110,155800,47751780,381,381,381,381,0
20231110,155700,47751780,381,381,381,381,0
20231110,155600,47751780,381,381,381,381,0
20231110,155500,47751780,381,381,381,381,0
20231110,155400,47751780,381,381,381,381,0
20231110,155300,47751780,381,381,381,381,0
20231110,155200,47751780,381,381,381,381,0
20231110,155100,47751780,381,381,381,381,0
20231110,155000,47751780,381,381,381,381,0
20231110,154900,47751780,381,381,381,381,0
20231110,154800,47751780,381,381,381,381,0
20231110,154700,47751780,381,381,381,381,0
20231110,154600,47751780,381,381,381,381,0
20231110,154500,47751780,381,381,381,381,0
20231110,154400,47751780,381,381,381,381,0
20231110,154300,47751780,381,381,381,381,0
20231110,154200,47751780,381,381,381,381,0
20231110,154100,47751780,381,381,381,381,0
20231110,154000,47751780,381,381,381,381,0
20231110,153900,47751780,381,381,381,381,0
20231110,153800,47751780,381,381,381,381,0
20231110,153700,47751780,381,381,381,381,0
20231110,153600,47751780,381,381,381,381,0
20231110,153500,47751780,381,381,381,381,0
20231110,153400,47751780,381,381,381,381,0
20231110,153300,47751780,381,381,381,381,0
20231110,153200,47751780,381,381,381,381,0
20231110,153100,47751780,381,381,381,381,0
20231110,153000,47751780,381,381,381,381,15270
20231110,152900,41933910,387,387,387,387,0
20231110,152800,41933910,387,387,387,387,0
20231110,152700,41933910,387,387,387,387,0
20231110,152600,41933910,387,387,387,387,0
20231110,152500,41933910,387,387,387,387,0
20231110,152400,41933910,387,387,387,387,0
20231110,152300,41933910,387,387,387,387,0
20231110,152200,41933910,387,387,387,387,0
20231110,152100,41933910,387,387,387,387,0
20231110,152000,41933910,387,387,387,387,0
20231110,151900,41933910,387,387,387,387,0
20231110,151800,41933910,387,387,387,387,0
20231110,151700,41933910,387,387,387,387,0
20231110,151600,41933910,387,387,387,387,0
20231110,151500,41933910,387,387,387,387,0
20231110,151400,41933910,387,387,387,387,1
20231110,151300,41933523,385,385,385,385,114
20231110,151200,41889633,385,385,385,385,0
20231110,151100,41889633,385,385,385,385,0
20231110,151000,41889633,385,385,385,385,25
20231110,150900,41880008,386,386,386,386,0
20231110,150800,41880008,386,386,386,386,254
20231110,150700,41781964,385,385,385,385,0
20231110,150600,41781964,385,385,385,385,0
20231110,150500,41781964,385,385,385,385,130
20231110,150400,41731914,385,385,385,385,3
20231110,150300,41730759,385,385,385,385,0
20231110,150200,41730759,385,385,385,385,400
20231110,150100,41576759,388,388,388,388,0
20231110,150000,41576759,388,388,388,388,53
20231110,145900,41556195,388,388,388,388,0
20231110,145800,41556195,388,388,388,388,100
20231110,145700,41517395,388,388,388,388,100
20231110,145600,41478595,388,388,388,388,0
20231110,145500,41478595,388,388,388,388,3
20231110,145400,41477431,388,388,388,388,1
20231110,145300,41477043,380,388,388,380,25992
20231110,145200,31530253,390,390,390,390,0
20231110,145100,31530253,390,390,390,390,0
20231110,145000,31530253,390,390,390,390,0
20231110,144900,31530253,390,390,390,390,50
20231110,144800,31510753,390,390,390,390,0
20231110,144700,31510753,390,390,390,390,0
20231110,144600,31510753,390,390,390,390,0
20231110,144500,31510753,390,389,390,389,2
20231110,144400,31509974,388,388,388,388,0
20231110,144300,31509974,388,388,388,388,1029
20231110,144200,31110722,388,388,388,388,0
20231110,144100,31110722,388,388,388,388,0
20231110,144000,31110722,388,388,388,388,1958
20231110,143900,30351018,390,390,390,390,0
20231110,143800,30351018,390,390,390,390,0
20231110,143700,30351018,390,390,390,390,0
20231110,143600,30351018,390,390,390,390,0
20231110,143500,30351018,390,390,390,390,10
20231110,143400,30347118,390,390,390,390,0
20231110,143300,30347118,390,390,390,390,1
20231110,143200,30346728,389,389,389,389,0
20231110,143100,30346728,389,389,389,389,100
20231110,143000,30307828,389,389,389,389,384
20231110,142900,30158452,389,389,389,389,0
20231110,142800,30158452,389,389,389,389,0
20231110,142700,30158452,389,389,389,389,1
20231110,142600,30158063,390,390,390,390,0
20231110,142500,30158063,390,390,390,390,0
20231110,142400,30158063,390,390,390,390,0
20231110,142300,30158063,390,390,390,390,0
20231110,142200,30158063,390,390,390,390,1
20231110,142100,30157673,389,389,389,389,0
20231110,142000,30157673,389,389,389,389,0
20231110,141900,30157673,389,389,389,389,365
20231110,141800,30015688,390,390,390,390,25
20231110,141700,30005938,390,390,390,390,0
20231110,141600,30005938,390,390,390,390,0
20231110,141500,30005938,390,390,390,390,135
20231110,141400,29953288,391,391,391,391,0
20231110,141300,29953288,391,391,391,391,0
20231110,141200,29953288,391,391,391,391,0
20231110,141100,29953288,391,391,391,391,0
20231110,141000,29953288,391,391,391,391,0
20231110,140900,29953288,391,391,391,391,1
20231110,140800,29952897,390,390,390,390,0
20231110,140700,29952897,390,390,390,390,0
20231110,140600,29952897,390,390,390,390,0
20231110,140500,29952897,390,390,390,390,0
20231110,140400,29952897,390,390,390,390,0
20231110,140300,29952897,390,390,390,390,0
20231110,140200,29952897,390,390,390,390,0
20231110,140100,29952897,390,390,390,390,7
20231110,140000,29950167,391,391,391,391,40
20231110,135900,29934527,391,391,391,391,31
20231110,135800,29922406,391,391,391,391,2
20231110,135700,29921624,391,391,391,391,0
20231110,135600,29921624,391,391,391,391,0
20231110,135500,29921624,391,391,391,391,0
20231110,135400,29921624,391,391,391,391,0
20231110,135300,29921624,391,391,391,391,0
20231110,135200,29921624,391,391,391,391,0
20231110,135100,29921624,391,391,391,391,0
20231110,135000,29921624,391,391,391,391,0
20231110,134900,29921624,391,391,391,391,0
20231110,134800,29921624,391,391,391,391,0
20231110,134700,29921624,391,391,391,391,5
20231110,134600,29919669,391,391,391,391,7
20231110,134500,29916932,390,390,390,390,0
20231110,134400,29916932,390,390,390,390,0
20231110,134300,29916932,390,390,390,390,0
20231110,134200,29916932,390,390,390,390,0
20231110,134100,29916932,390,390,390,390,26
20231110,134000,29906792,390,390,390,390,0
20231110,133900,29906792,390,390,390,390,0
20231110,133800,29906792,390,390,390,390,0
20231110,133700,29906792,390,390,390,390,0
20231110,133600,29906792,390,390,390,390,200
20231110,133500,29828792,390,390,390,390,146
20231110,133400,29771852,390,390,390,390,0
20231110,133300,29771852,390,390,390,390,25
20231110,133200,29762102,390,390,390,390,0
20231110,133100,29762102,390,390,390,390,1
20231110,133000,29761712,387,387,387,387,0
20231110,132900,29761712,387,387,387,387,3000
20231110,132800,28600712,387,387,387,387,0
20231110,132700,28600712,387,387,387,387,808
20231110,132600,28288016,388,388,388,388,0
20231110,132500,28288016,388,388,388,388,430
20231110,132400,28121176,388,388,388,388,311
20231110,132300,28000508,388,388,388,388,0
20231110,132200,28000508,388,388,388,388,0
20231110,132100,28000508,388,388,388,388,700
20231110,132000,27728908,390,390,390,390,0
20231110,131900,27728908,390,390,390,390,0
20231110,131800,27728908,390,390,390,390,0
20231110,131700,27728908,390,390,390,390,1
20231110,131600,27728518,388,388,388,388,0
20231110,131500,27728518,388,388,388,388,0
20231110,131400,27728518,388,388,388,388,1000
20231110,131300,27340518,385,390,390,385,12797
20231110,131200,22399382,391,391,391,391,17
20231110,131100,22392735,391,393,393,391,1003
20231110,131000,21998562,393,392,393,392,1000
20231110,130900,21605862,393,393,393,393,120
20231110,130800,21558702,393,393,393,393,2545
20231110,130700,20558517,393,393,393,393,0
20231110,130600,20558517,393,394,394,393,27
20231110,130500,20547905,392,392,392,392,5
20231110,130400,20545945,395,395,395,395,0
20231110,130300,20545945,395,395,395,395,0
20231110,130200,20545945,395,395,395,395,0
20231110,130100,20545945,395,395,395,395,0
20231110,130000,20545945,395,395,395,395,0
20231110,125900,20545945,395,395,395,395,0
20231110,125800,20545945,395,395,395,395,0
20231110,125700,20545945,395,395,395,395,0
20231110,125600,20545945,395,395,395,395,0
20231110,125500,20545945,395,395,395,395,0
20231110,125400,20545945,395,395,395,395,0
20231110,125300,20545945,395,395,395,395,0
20231110,125200,20545945,395,395,395,395,0
20231110,125100,20545945,395,395,395,395,0
20231110,125000,20545945,395,392,395,392,20
20231110,124900,20538092,388,388,388,388,0
20231110,124800,20538092,388,393,393,388,4571
20231110,124700,18757234,395,395,395,395,0
20231110,124600,18757234,395,395,395,395,0
20231110,124500,18757234,395,395,395,395,0
20231110,124400,18757234,395,395,395,395,0
20231110,124300,18757234,395,395,395,395,0
20231110,124200,18757234,395,395,395,395,0
20231110,124100,18757234,395,395,395,395,0
20231110,124000,18757234,395,395,395,395,0
20231110,123900,18757234,395,395,395,395,0
20231110,123800,18757234,395,395,395,395,0
20231110,123700,18757234,395,395,395,395,0
20231110,123600,18757234,395,395,395,395,0
20231110,123500,18757234,395,395,395,395,0
20231110,123400,18757234,395,395,395,395,0
20231110,123300,18757234,395,395,395,395,0
20231110,123200,18757234,395,395,395,395,0
20231110,123100,18757234,395,395,395,395,0
20231110,123000,18757234,395,393,395,393,10
20231110,122900,18753292,395,395,395,395,0
20231110,122800,18753292,395,392,395,392,57
20231110,122700,18730899,394,394,394,394,0
20231110,122600,18730899,394,394,394,394,0
20231110,122500,18730899,394,394,394,394,0
20231110,122400,18730899,394,394,394,394,0
20231110,122300,18730899,394,394,394,394,0
20231110,122200,18730899,394,394,394,394,0
20231110,122100,18730899,394,394,394,394,0
20231110,122000,18730899,394,394,394,394,1
20231110,121900,18730505,395,395,395,395,0
20231110,121800,18730505,395,395,395,395,0
20231110,121700,18730505,395,395,395,395,0
20231110,121600,18730505,395,395,395,395,0
20231110,121500,18730505,395,395,395,395,0
20231110,121400,18730505,395,395,395,395,0
20231110,121300,18730505,395,395,395,395,0
20231110,121200,18730505,395,395,395,395,0
20231110,121100,18730505,395,395,395,395,0
20231110,121000,18730505,395,395,395,395,0
20231110,120900,18730505,395,395,395,395,0
20231110,120800,18730505,395,395,395,395,0
20231110,120700,18730505,395,395,395,395,0
20231110,120600,18730505,395,395,395,395,0
20231110,120500,18730505,395,394,395,394,73
20231110,120400,18701739,394,394,394,394,10
20231110,120300,18697799,395,395,395,395,1000
20231110,120200,18302799,395,395,395,395,0
20231110,120100,18302799,395,395,395,395,0
20231110,120000,18302799,395,395,395,395,0
20231110,115900,18302799,395,395,395,395,0
20231110,115800,18302799,395,395,395,395,0
20231110,115700,18302799,395,395,395,395,0
20231110,115600,18302799,395,395,395,395,0
20231110,115500,18302799,395,395,395,395,0
20231110,115400,18302799,395,395,395,395,0
20231110,115300,18302799,395,395,395,395,0
20231110,115200,18302799,395,395,395,395,0
20231110,115100,18302799,395,395,395,395,0
20231110,115000,18302799,395,395,395,395,0
20231110,114900,18302799,395,395,395,395,0
20231110,114800,18302799,395,395,395,395,0
20231110,114700,18302799,395,395,395,395,0
20231110,114600,18302799,395,395,395,395,0
20231110,114500,18302799,395,395,395,395,0
20231110,114400,18302799,395,395,395,395,0
20231110,114300,18302799,395,395,395,395,0
20231110,114200,18302799,395,395,395,395,0
20231110,114100,18302799,395,395,395,395,0
20231110,114000,18302799,395,395,395,395,0
20231110,113900,18302799,395,395,395,395,0
20231110,113800,18302799,395,395,395,395,24
20231110,113700,18293319,395,395,395,395,0
20231110,113600,18293319,395,395,395,395,0
20231110,113500,18293319,395,395,395,395,1
20231110,113400,18292924,396,396,396,396,0
20231110,113300,18292924,396,396,396,396,0
20231110,113200,18292924,396,396,396,396,0
20231110,113100,18292924,396,396,396,396,1
20231110,113000,18292528,396,395,396,395,4
20231110,112900,18290947,396,396,396,396,0
20231110,112800,18290947,396,396,396,396,1
20231110,112700,18290551,396,396,396,396,0
20231110,112600,18290551,396,396,396,396,0
20231110,112500,18290551,396,396,396,396,0
20231110,112400,18290551,396,396,396,396,0
20231110,112300,18290551,396,396,396,396,5
20231110,112200,18288571,396,396,396,396,0
20231110,112100,18288571,396,396,396,396,0
20231110,112000,18288571,396,396,396,396,0
20231110,111900,18288571,396,396,396,396,0
20231110,111800,18288571,396,395,396,395,7
20231110,111700,18285800,395,395,395,395,1
20231110,111600,18285405,396,395,396,395,21
20231110,111500,18277109,397,396,397,396,3
20231110,111400,18275919,397,397,397,397,0
20231110,111300,18275919,397,396,397,396,5
20231110,111200,18273938,396,396,397,396,7
20231110,111100,18271165,397,396,397,395,65
20231110,111000,18245422,395,395,395,395,10
20231110,110900,18241472,397,397,397,397,0
20231110,110800,18241472,397,397,397,397,0
20231110,110700,18241472,397,394,397,393,205
20231110,110600,18160514,390,390,390,390,0
20231110,110500,18160514,390,390,390,390,0
20231110,110400,18160514,390,390,390,390,51
20231110,110300,18140624,390,390,390,390,0
20231110,110200,18140624,390,390,390,390,0
20231110,110100,18140624,390,392,392,390,100
20231110,110000,18101589,393,393,393,393,0
20231110,105900,18101589,393,393,393,393,0
20231110,105800,18101589,393,393,393,393,0
20231110,105700,18101589,393,393,393,393,14
20231110,105600,18096087,395,393,395,393,300
20231110,105500,17977880,393,393,393,392,93
20231110,105400,17941413,393,393,393,393,300
20231110,105300,17823513,393,392,393,392,5000
20231110,105200,15858647,392,392,392,392,2000
20231110,105100,15074647,392,391,392,391,191
20231110,105000,14999948,390,390,390,390,0
20231110,104900,14999948,390,390,390,390,0
20231110,104800,14999948,390,391,391,390,1000
20231110,104700,14609943,393,393,393,393,1
20231110,104600,14609550,389,391,391,388,7000
20231110,104500,11888061,394,394,394,394,1
20231110,104400,11887667,394,394,394,394,0
20231110,104300,11887667,394,392,394,392,10
20231110,104200,11883737,392,392,392,392,0
20231110,104100,11883737,392,392,392,392,1
20231110,104000,11883345,394,394,394,394,0
20231110,103900,11883345,394,392,394,392,80
20231110,103800,11851917,394,392,394,392,105
20231110,103700,11810751,393,393,393,393,478
20231110,103600,11622897,393,393,393,393,0
20231110,103500,11622897,393,393,393,393,0
20231110,103400,11622897,393,392,393,392,889
20231110,103300,11274298,392,391,392,391,282
20231110,103200,11163808,389,390,390,389,406
20231110,103100,11005873,390,391,391,390,351
20231110,103000,10868982,391,391,391,391,0
20231110,102900,10868982,391,391,391,391,7
20231110,102800,10866245,391,391,391,391,20
20231110,102700,10858425,392,392,392,392,0
20231110,102600,10858425,392,392,392,392,0
20231110,102500,10858425,392,391,392,391,206
20231110,102400,10777871,391,391,391,391,0
20231110,102300,10777871,391,391,391,391,0
20231110,102200,10777871,391,391,391,391,200
20231110,102100,10699671,391,391,391,391,0
20231110,102000,10699671,391,391,391,391,0
20231110,101900,10699671,391,391,391,391,0
20231110,101800,10699671,391,391,391,391,0
20231110,101700,10699671,391,391,391,391,0
20231110,101600,10699671,391,391,391,391,6
20231110,101500,10697325,391,391,391,391,50
20231110,101400,10677775,391,391,391,391,0
20231110,101300,10677775,391,391,391,391,37
20231110,101200,10663308,391,391,391,391,0
20231110,101100,10663308,391,391,391,391,0
20231110,101000,10663308,391,390,391,390,167
20231110,100900,10598141,390,390,390,390,0
20231110,100800,10598141,390,390,390,390,0
20231110,100700,10598141,390,390,390,390,0
20231110,100600,10598141,390,389,390,389,7
20231110,100500,10595417,389,389,389,389,10
20231110,100400,10591527,389,389,389,389,78
20231110,100300,10561185,388,388,388,388,0
20231110,100200,10561185,388,389,389,388,800
20231110,100100,10250764,390,389,390,389,341
20231110,100000,10118113,388,388,388,388,0
20231110,095900,10118113,388,388,388,388,0
20231110,095800,10118113,388,388,388,388,0
20231110,095700,10118113,388,388,388,388,159
20231110,095600,10056421,388,389,389,388,1158
20231110,095500,9606909,389,389,389,389,100
20231110,095400,9568009,389,390,390,389,349
20231110,095300,9432073,391,391,391,391,1
20231110,095200,9431682,390,390,390,390,0
20231110,095100,9431682,390,390,390,390,1
20231110,095000,9431292,390,390,390,390,5
20231110,094900,9429342,390,390,390,390,25
20231110,094800,9419592,392,391,392,391,50
20231110,094700,9400023,393,393,393,393,0
20231110,094600,9400023,393,392,393,392,101
20231110,094500,9360416,390,390,390,390,250
20231110,094400,9262916,393,389,393,389,350
20231110,094300,9126322,388,388,388,388,200
20231110,094200,9048722,388,390,390,388,927
20231110,094100,8688578,397,387,397,386,2063
20231110,094000,7877046,387,387,387,387,233
20231110,093900,7786875,387,388,388,387,1961
20231110,093800,7026026,389,390,390,389,116
20231110,093700,6980901,391,391,391,391,0
20231110,093600,6980901,391,390,391,389,1105
20231110,093500,6550953,390,390,391,390,79
20231110,093400,6520140,390,389,390,389,37
20231110,093300,6505742,389,389,389,389,980
20231110,093200,6124522,390,390,390,390,60
20231110,093100,6101122,389,389,389,389,0
20231110,093000,6101122,389,390,390,389,1416
20231110,092900,5549682,391,391,391,391,350
20231110,092800,5412832,390,390,390,390,50
20231110,092700,5393332,389,389,389,389,1
20231110,092600,5392943,390,390,390,390,545
20231110,092500,5180393,390,390,390,390,0
20231110,092400,5180393,390,390,390,390,2510
20231110,092300,4201493,390,392,392,390,8754
20231110,092200,783369,393,393,393,393,0
20231110,092100,783369,393,393,393,393,5
20231110,092000,781404,393,393,393,393,3
20231110,091900,780225,396,396,396,396,0
20231110,091800,780225,396,396,396,393,313
20231110,091700,657177,396,396,396,396,8
20231110,091600,654009,396,396,396,396,0
20231110,091500,654009,396,396,396,396,0
20231110,091400,654009,396,396,396,396,5
20231110,091300,652029,396,396,396,396,0
20231110,091200,652029,396,396,396,396,0
20231110,091100,652029,396,396,396,396,0
20231110,091000,652029,396,395,396,394,26
20231110,090900,641753,393,393,393,393,220
20231110,090800,555293,397,397,397,397,0
20231110,090700,555293,397,397,397,397,0
20231110,090600,555293,397,397,397,397,1
20231110,090500,554896,398,396,398,396,30
20231110,090400,543010,395,395,395,395,12
20231110,090300,538270,398,398,398,398,0
20231110,090200,538270,398,398,398,398,0
20231110,090100,538270,398,394,398,394,300
20231110,090000,419440,392,392,392,392,1070