KissMeData/195990/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,203000,877188536,513,513,513,513,42637
20231101,202900,877188536,513,513,513,513,0
20231101,202800,877188536,513,513,513,513,0
20231101,202700,877188536,513,513,513,513,0
20231101,202600,877188536,513,513,513,513,0
20231101,202500,877188536,513,513,513,513,0
20231101,202400,877188536,513,513,513,513,0
20231101,202300,877188536,513,513,513,513,0
20231101,202200,877188536,513,513,513,513,0
20231101,202100,877188536,513,513,513,513,0
20231101,202000,877188536,513,513,513,513,0
20231101,201900,877188536,513,513,513,513,0
20231101,201800,877188536,513,513,513,513,0
20231101,201700,877188536,513,513,513,513,0
20231101,201600,877188536,513,513,513,513,0
20231101,201500,877188536,513,513,513,513,0
20231101,201400,877188536,513,513,513,513,0
20231101,201300,877188536,513,513,513,513,0
20231101,201200,877188536,513,513,513,513,0
20231101,201100,877188536,513,513,513,513,0
20231101,201000,877188536,513,513,513,513,0
20231101,200900,877188536,513,513,513,513,0
20231101,200800,877188536,513,513,513,513,0
20231101,200700,877188536,513,513,513,513,0
20231101,200600,877188536,513,513,513,513,0
20231101,200500,877188536,513,513,513,513,0
20231101,200400,877188536,513,513,513,513,0
20231101,200300,877188536,513,513,513,513,0
20231101,200200,877188536,513,513,513,513,0
20231101,200100,877188536,513,513,513,513,0
20231101,200000,877188536,513,513,513,513,42637
20231101,195900,877188536,513,513,513,513,0
20231101,195800,877188536,513,513,513,513,0
20231101,195700,877188536,513,513,513,513,0
20231101,195600,877188536,513,513,513,513,0
20231101,195500,877188536,513,513,513,513,0
20231101,195400,877188536,513,513,513,513,0
20231101,195300,877188536,513,513,513,513,0
20231101,195200,877188536,513,513,513,513,0
20231101,195100,877188536,513,513,513,513,0
20231101,195000,877188536,513,513,513,513,0
20231101,194900,877188536,513,513,513,513,0
20231101,194800,877188536,513,513,513,513,0
20231101,194700,877188536,513,513,513,513,0
20231101,194600,877188536,513,513,513,513,0
20231101,194500,877188536,513,513,513,513,0
20231101,194400,877188536,513,513,513,513,0
20231101,194300,877188536,513,513,513,513,0
20231101,194200,877188536,513,513,513,513,0
20231101,194100,877188536,513,513,513,513,0
20231101,194000,877188536,513,513,513,513,0
20231101,193900,877188536,513,513,513,513,0
20231101,193800,877188536,513,513,513,513,0
20231101,193700,877188536,513,513,513,513,0
20231101,193600,877188536,513,513,513,513,0
20231101,193500,877188536,513,513,513,513,0
20231101,193400,877188536,513,513,513,513,0
20231101,193300,877188536,513,513,513,513,0
20231101,193200,877188536,513,513,513,513,0
20231101,193100,877188536,513,513,513,513,0
20231101,193000,877188536,513,513,513,513,42637
20231101,192900,877188536,513,513,513,513,0
20231101,192800,877188536,513,513,513,513,0
20231101,192700,877188536,513,513,513,513,0
20231101,192600,877188536,513,513,513,513,0
20231101,192500,877188536,513,513,513,513,0
20231101,192400,877188536,513,513,513,513,0
20231101,192300,877188536,513,513,513,513,0
20231101,192200,877188536,513,513,513,513,0
20231101,192100,877188536,513,513,513,513,0
20231101,192000,877188536,513,513,513,513,0
20231101,191900,877188536,513,513,513,513,0
20231101,191800,877188536,513,513,513,513,0
20231101,191700,877188536,513,513,513,513,0
20231101,191600,877188536,513,513,513,513,0
20231101,191500,877188536,513,513,513,513,0
20231101,191400,877188536,513,513,513,513,0
20231101,191300,877188536,513,513,513,513,0
20231101,191200,877188536,513,513,513,513,0
20231101,191100,877188536,513,513,513,513,0
20231101,191000,877188536,513,513,513,513,0
20231101,190900,877188536,513,513,513,513,0
20231101,190800,877188536,513,513,513,513,0
20231101,190700,877188536,513,513,513,513,0
20231101,190600,877188536,513,513,513,513,0
20231101,190500,877188536,513,513,513,513,0
20231101,190400,877188536,513,513,513,513,0
20231101,190300,877188536,513,513,513,513,0
20231101,190200,877188536,513,513,513,513,0
20231101,190100,877188536,513,513,513,513,0
20231101,190000,877188536,513,513,513,513,42637
20231101,185900,877188536,513,513,513,513,0
20231101,185800,877188536,513,513,513,513,0
20231101,185700,877188536,513,513,513,513,0
20231101,185600,877188536,513,513,513,513,0
20231101,185500,877188536,513,513,513,513,0
20231101,185400,877188536,513,513,513,513,0
20231101,185300,877188536,513,513,513,513,0
20231101,185200,877188536,513,513,513,513,0
20231101,185100,877188536,513,513,513,513,0
20231101,185000,877188536,513,513,513,513,0
20231101,184900,877188536,513,513,513,513,0
20231101,184800,877188536,513,513,513,513,0
20231101,184700,877188536,513,513,513,513,0
20231101,184600,877188536,513,513,513,513,0
20231101,184500,877188536,513,513,513,513,0
20231101,184400,877188536,513,513,513,513,0
20231101,184300,877188536,513,513,513,513,0
20231101,184200,877188536,513,513,513,513,0
20231101,184100,877188536,513,513,513,513,0
20231101,184000,877188536,513,513,513,513,0
20231101,183900,877188536,513,513,513,513,0
20231101,183800,877188536,513,513,513,513,0
20231101,183700,877188536,513,513,513,513,0
20231101,183600,877188536,513,513,513,513,0
20231101,183500,877188536,513,513,513,513,0
20231101,183400,877188536,513,513,513,513,0
20231101,183300,877188536,513,513,513,513,0
20231101,183200,877188536,513,513,513,513,0
20231101,183100,877188536,513,513,513,513,0
20231101,183000,877188536,513,513,513,513,42637
20231101,182900,877188536,513,513,513,513,0
20231101,182800,877188536,513,513,513,513,0
20231101,182700,877188536,513,513,513,513,0
20231101,182600,877188536,513,513,513,513,0
20231101,182500,877188536,513,513,513,513,0
20231101,182400,877188536,513,513,513,513,0
20231101,182300,877188536,513,513,513,513,0
20231101,182200,877188536,513,513,513,513,0
20231101,182100,877188536,513,513,513,513,0
20231101,182000,877188536,513,513,513,513,0
20231101,181900,877188536,513,513,513,513,0
20231101,181800,877188536,513,513,513,513,0
20231101,181700,877188536,513,513,513,513,0
20231101,181600,877188536,513,513,513,513,0
20231101,181500,877188536,513,513,513,513,0
20231101,181400,877188536,513,513,513,513,0
20231101,181300,877188536,513,513,513,513,0
20231101,181200,877188536,513,513,513,513,0
20231101,181100,877188536,513,513,513,513,0
20231101,181000,877188536,513,513,513,513,0
20231101,180900,877188536,513,513,513,513,0
20231101,180800,877188536,513,513,513,513,0
20231101,180700,877188536,513,513,513,513,0
20231101,180600,877188536,513,513,513,513,0
20231101,180500,877188536,513,513,513,513,0
20231101,180400,877188536,513,513,513,513,0
20231101,180300,877188536,513,513,513,513,0
20231101,180200,877188536,513,513,513,513,0
20231101,180100,877188536,513,513,513,513,0
20231101,180000,877188536,513,513,513,513,42637
20231101,175900,877188536,513,513,513,513,0
20231101,175800,877188536,513,513,513,513,0
20231101,175700,877188536,513,513,513,513,0
20231101,175600,877188536,513,513,513,513,0
20231101,175500,877188536,513,513,513,513,0
20231101,175400,877188536,513,513,513,513,0
20231101,175300,877188536,513,513,513,513,0
20231101,175200,877188536,513,513,513,513,0
20231101,175100,877188536,513,513,513,513,0
20231101,175000,877188536,513,513,513,513,0
20231101,174900,877188536,513,513,513,513,0
20231101,174800,877188536,513,513,513,513,0
20231101,174700,877188536,513,513,513,513,0
20231101,174600,877188536,513,513,513,513,0
20231101,174500,877188536,513,513,513,513,0
20231101,174400,877188536,513,513,513,513,0
20231101,174300,877188536,513,513,513,513,0
20231101,174200,877188536,513,513,513,513,0
20231101,174100,877188536,513,513,513,513,0
20231101,174000,877188536,513,513,513,513,0
20231101,173900,877188536,513,513,513,513,0
20231101,173800,877188536,513,513,513,513,0
20231101,173700,877188536,513,513,513,513,0
20231101,173600,877188536,513,513,513,513,0
20231101,173500,877188536,513,513,513,513,0
20231101,173400,877188536,513,513,513,513,0
20231101,173300,877188536,513,513,513,513,0
20231101,173200,877188536,513,513,513,513,0
20231101,173100,877188536,513,513,513,513,0
20231101,173000,877188536,513,513,513,513,42637
20231101,172900,877188536,513,513,513,513,0
20231101,172800,877188536,513,513,513,513,0
20231101,172700,877188536,513,513,513,513,0
20231101,172600,877188536,513,513,513,513,0
20231101,172500,877188536,513,513,513,513,0
20231101,172400,877188536,513,513,513,513,0
20231101,172300,877188536,513,513,513,513,0
20231101,172200,877188536,513,513,513,513,0
20231101,172100,877188536,513,513,513,513,0
20231101,172000,877188536,513,513,513,513,0
20231101,171900,877188536,513,513,513,513,0
20231101,171800,877188536,513,513,513,513,0
20231101,171700,877188536,513,513,513,513,0
20231101,171600,877188536,513,513,513,513,0
20231101,171500,877188536,513,513,513,513,0
20231101,171400,877188536,513,513,513,513,0
20231101,171300,877188536,513,513,513,513,0
20231101,171200,877188536,513,513,513,513,0
20231101,171100,877188536,513,513,513,513,0
20231101,171000,877188536,513,513,513,513,0
20231101,170900,877188536,513,513,513,513,0
20231101,170800,877188536,513,513,513,513,0
20231101,170700,877188536,513,513,513,513,0
20231101,170600,877188536,513,513,513,513,0
20231101,170500,877188536,513,513,513,513,0
20231101,170400,877188536,513,513,513,513,0
20231101,170300,877188536,513,513,513,513,0
20231101,170200,877188536,513,513,513,513,0
20231101,170100,877188536,513,513,513,513,0
20231101,170000,877188536,513,513,513,513,42637
20231101,165900,877188536,513,513,513,513,0
20231101,165800,877188536,513,513,513,513,0
20231101,165700,877188536,513,513,513,513,0
20231101,165600,877188536,513,513,513,513,0
20231101,165500,877188536,513,513,513,513,0
20231101,165400,877188536,513,513,513,513,0
20231101,165300,877188536,513,513,513,513,0
20231101,165200,877188536,513,513,513,513,0
20231101,165100,877188536,513,513,513,513,0
20231101,165000,877188536,513,513,513,513,0
20231101,164900,877188536,513,513,513,513,0
20231101,164800,877188536,513,513,513,513,0
20231101,164700,877188536,513,513,513,513,0
20231101,164600,877188536,513,513,513,513,0
20231101,164500,877188536,513,513,513,513,0
20231101,164400,877188536,513,513,513,513,0
20231101,164300,877188536,513,513,513,513,0
20231101,164200,877188536,513,513,513,513,0
20231101,164100,877188536,513,513,513,513,0
20231101,164000,877188536,513,513,513,513,0
20231101,163900,877188536,513,513,513,513,0
20231101,163800,877188536,513,513,513,513,0
20231101,163700,877188536,513,513,513,513,0
20231101,163600,877188536,513,513,513,513,0
20231101,163500,877188536,513,513,513,513,0
20231101,163400,877188536,513,513,513,513,0
20231101,163300,877188536,513,513,513,513,0
20231101,163200,877188536,513,513,513,513,0
20231101,163100,877188536,513,513,513,513,0
20231101,163000,877188536,513,513,513,513,42637
20231101,162900,877188536,513,513,513,513,0
20231101,162800,877188536,513,513,513,513,0
20231101,162700,877188536,513,513,513,513,0
20231101,162600,877188536,513,513,513,513,0
20231101,162500,877188536,513,513,513,513,0
20231101,162400,877188536,513,513,513,513,0
20231101,162300,877188536,513,513,513,513,0
20231101,162200,877188536,513,513,513,513,0
20231101,162100,877188536,513,513,513,513,0
20231101,162000,877188536,513,513,513,513,0
20231101,161900,877188536,513,513,513,513,0
20231101,161800,877188536,513,513,513,513,0
20231101,161700,877188536,513,513,513,513,0
20231101,161600,877188536,513,513,513,513,0
20231101,161500,877188536,513,513,513,513,0
20231101,161400,877188536,513,513,513,513,0
20231101,161300,877188536,513,513,513,513,0
20231101,161200,877188536,513,513,513,513,0
20231101,161100,877188536,513,513,513,513,0
20231101,161000,877188536,513,513,513,513,0
20231101,160900,877188536,513,513,513,513,0
20231101,160800,877188536,513,513,513,513,0
20231101,160700,877188536,513,513,513,513,0
20231101,160600,877188536,513,513,513,513,0
20231101,160500,877188536,513,513,513,513,0
20231101,160400,877188536,513,513,513,513,0
20231101,160300,877188536,513,513,513,513,0
20231101,160200,877188536,513,513,513,513,0
20231101,160100,877188536,513,513,513,513,0
20231101,160000,877188536,513,513,513,513,42637
20231101,155900,877188536,513,513,513,513,0
20231101,155800,877188536,513,513,513,513,0
20231101,155700,877188536,513,513,513,513,0
20231101,155600,877188536,513,513,513,513,0
20231101,155500,877188536,513,513,513,513,0
20231101,155400,877188536,513,513,513,513,0
20231101,155300,877188536,513,513,513,513,0
20231101,155200,877188536,513,513,513,513,0
20231101,155100,877188536,513,513,513,513,0
20231101,155000,877188536,513,513,513,513,0
20231101,154900,877188536,513,513,513,513,0
20231101,154800,877188536,513,513,513,513,0
20231101,154700,877188536,513,513,513,513,0
20231101,154600,877188536,513,513,513,513,0
20231101,154500,877188536,513,513,513,513,0
20231101,154400,877188536,513,513,513,513,0
20231101,154300,877188536,513,513,513,513,0
20231101,154200,877188536,513,513,513,513,0
20231101,154100,877188536,513,513,513,513,0
20231101,154000,877188536,513,513,513,513,0
20231101,153900,877188536,513,513,513,513,0
20231101,153800,877188536,513,513,513,513,0
20231101,153700,877188536,513,513,513,513,0
20231101,153600,877188536,513,513,513,513,0
20231101,153500,877188536,513,513,513,513,0
20231101,153400,877188536,513,513,513,513,0
20231101,153300,877188536,513,513,513,513,0
20231101,153200,877188536,513,513,513,513,0
20231101,153100,877188536,513,513,513,513,0
20231101,153000,877188536,513,513,513,513,85274
20231101,152900,855315755,517,517,517,517,0
20231101,152800,855315755,517,517,517,517,0
20231101,152700,855315755,517,517,517,517,0
20231101,152600,855315755,517,517,517,517,0
20231101,152500,855315755,517,517,517,517,0
20231101,152400,855315755,517,517,517,517,0
20231101,152300,855315755,517,517,517,517,0
20231101,152200,855315755,517,517,517,517,0
20231101,152100,855315755,517,517,517,517,0
20231101,152000,855315755,517,517,517,517,0
20231101,151900,855315755,517,520,520,515,13416
20231101,151800,848388719,520,520,520,515,11187
20231101,151700,842614791,519,517,520,516,12316
20231101,151600,836249564,520,521,521,517,10221
20231101,151500,830957936,521,520,523,518,3960
20231101,151400,828901582,523,520,523,520,36
20231101,151300,828882859,524,525,525,523,2353
20231101,151200,827652219,525,525,526,520,4633
20231101,151100,825222060,525,524,525,520,4207
20231101,151000,823017984,524,519,524,518,12166
20231101,150900,816697762,520,520,520,519,5005
20231101,150800,814095952,520,521,521,519,5911
20231101,150700,811020809,524,521,524,521,1289
20231101,150600,810349237,521,521,521,521,712
20231101,150500,809978285,526,525,526,525,10775
20231101,150400,804321408,525,524,525,524,136
20231101,150300,804250068,525,520,525,518,10003
20231101,150200,799066533,525,521,525,518,13000
20231101,150100,792304062,522,523,523,522,6447
20231101,150000,788938588,526,523,526,522,4867
20231101,145900,786395073,523,523,523,523,200
20231101,145800,786290473,527,526,527,522,30144
20231101,145700,770516237,527,527,527,527,0
20231101,145600,770516237,527,527,527,527,31
20231101,145500,770499900,525,525,525,525,21
20231101,145400,770488875,527,527,527,527,0
20231101,145300,770488875,527,525,528,525,1009
20231101,145200,769959115,525,525,528,525,91127
20231101,145100,722109665,525,528,528,525,18336
20231101,145000,712474919,528,526,528,526,1902
20231101,144900,711474463,526,528,528,526,33104
20231101,144800,694011751,528,526,528,526,9212
20231101,144700,689166237,528,527,528,526,10716
20231101,144600,683529617,528,527,528,526,46
20231101,144500,683505406,527,528,528,526,1223
20231101,144400,682862097,526,527,527,526,14800
20231101,144300,675073716,530,530,530,530,0
20231101,144200,675073716,530,530,530,530,7
20231101,144100,675070006,530,528,530,527,209
20231101,144000,674959760,531,530,531,527,1911
20231101,143900,673946984,531,531,531,531,0
20231101,143800,673946984,531,529,533,526,2018
20231101,143700,672884499,529,525,529,525,31347
20231101,143600,656328366,525,525,525,525,3727
20231101,143500,654371691,527,527,527,527,1
20231101,143400,654371164,525,524,527,524,1189
20231101,143300,653747831,527,524,527,524,17940
20231101,143200,644347268,527,527,527,525,153
20231101,143100,644266641,528,528,528,524,44863
20231101,143000,620724528,529,529,529,529,1026
20231101,142900,620181774,530,530,530,530,150
20231101,142800,620102274,530,530,530,530,1
20231101,142700,620101744,531,531,531,530,2001
20231101,142600,619041013,531,531,531,531,0
20231101,142500,619041013,531,528,531,528,153
20231101,142400,618960029,529,529,529,529,10
20231101,142300,618954739,529,529,529,529,1
20231101,142200,618954210,529,526,529,526,133
20231101,142100,618883856,530,530,530,530,111
20231101,142000,618825026,530,526,531,526,27
20231101,141900,618810762,531,527,531,526,208
20231101,141800,618700677,526,527,527,526,3029
20231101,141700,617107408,526,526,527,525,5544
20231101,141600,614195782,527,530,530,526,8584
20231101,141500,609678567,530,529,530,529,502
20231101,141400,609413007,529,529,529,529,204
20231101,141300,609305091,529,527,529,526,4489
20231101,141200,606943796,529,529,529,529,14
20231101,141100,606936390,529,526,529,526,4107
20231101,141000,604774612,526,526,526,526,2
20231101,140900,604773560,529,527,529,526,5583
20231101,140800,601832309,526,527,527,525,3727
20231101,140700,599871801,527,529,529,527,8470
20231101,140600,595403568,533,531,533,529,4471
20231101,140500,593034485,533,533,533,533,1
20231101,140400,593033952,533,533,533,533,15
20231101,140300,593025957,533,530,533,530,84
20231101,140200,592981434,533,533,533,533,0
20231101,140100,592981434,533,531,533,531,1002
20231101,140000,592449370,533,533,533,533,5
20231101,135900,592446705,534,531,534,531,1013
20231101,135800,591906777,533,531,533,529,192
20231101,135700,591805061,533,533,533,533,13
20231101,135600,591798132,533,533,533,530,335
20231101,135500,591620576,529,533,533,529,545
20231101,135400,591332263,533,533,533,533,1
20231101,135300,591331730,533,531,533,530,4914
20231101,135200,588719495,530,531,531,530,16
20231101,135100,588711005,531,531,531,531,43
20231101,135000,588688172,531,531,531,531,0
20231101,134900,588688172,531,531,531,531,0
20231101,134800,588688172,531,531,531,531,0
20231101,134700,588688172,531,530,531,529,60
20231101,134600,588656352,531,531,531,531,0
20231101,134500,588656352,531,531,531,531,1
20231101,134400,588655821,531,530,531,530,2
20231101,134300,588654760,531,530,531,530,501
20231101,134200,588388932,531,531,531,531,0
20231101,134100,588388932,531,528,531,528,3512
20231101,134000,586534593,531,531,531,531,1
20231101,133900,586534062,528,531,531,528,2021
20231101,133800,585466106,530,530,530,530,58
20231101,133700,585435366,531,531,531,531,34
20231101,133600,585417312,532,532,532,532,2
20231101,133500,585416248,531,530,532,530,10044
20231101,133400,580082884,531,529,531,529,12576
20231101,133300,573420176,530,531,531,530,364
20231101,133200,573226902,531,529,531,529,51
20231101,133100,573199921,531,529,531,529,819
20231101,133000,572766668,531,531,531,531,0
20231101,132900,572766668,531,531,531,531,0
20231101,132800,572766668,531,531,531,531,1089
20231101,132700,572188409,530,530,530,530,169
20231101,132600,572098839,531,531,531,530,489
20231101,132500,571839627,531,531,531,531,100
20231101,132400,571786527,530,530,531,530,1274
20231101,132300,571111255,530,530,530,530,12
20231101,132200,571104895,530,530,530,530,3
20231101,132100,571103305,531,531,531,531,0
20231101,132000,571103305,531,531,531,531,42
20231101,131900,571081003,531,529,531,529,524
20231101,131800,570803803,529,529,529,529,3
20231101,131700,570802216,528,529,529,528,438
20231101,131600,570570814,529,529,529,529,50
20231101,131500,570544364,530,529,530,528,145
20231101,131400,570467748,530,531,531,530,146
20231101,131300,570390361,531,531,531,528,28
20231101,131200,570375553,531,528,531,528,204
20231101,131100,570267832,531,529,531,528,61
20231101,131000,570235565,531,528,531,528,2620
20231101,130900,568849603,527,527,527,527,0
20231101,130800,568849603,527,527,527,527,5116
20231101,130700,566153471,526,527,527,526,53160
20231101,130600,538155929,528,529,529,528,29527
20231101,130500,522565672,529,529,529,529,794
20231101,130400,522145646,530,530,530,530,3
20231101,130300,522144056,529,532,532,529,1659
20231101,130200,521265409,532,532,532,532,1060
20231101,130100,520701489,532,532,532,532,1
20231101,130000,520700957,530,530,530,530,3587
20231101,125900,518799847,530,530,530,530,188
20231101,125800,518700207,530,530,530,530,761
20231101,125700,518296877,530,530,530,530,50
20231101,125600,518270377,530,530,530,530,55
20231101,125500,518241227,530,530,530,530,100
20231101,125400,518188227,528,528,528,528,1000
20231101,125300,517660227,530,528,530,528,3
20231101,125200,517658641,528,530,530,528,15862
20231101,125100,509279302,530,530,530,530,7
20231101,125000,509275592,530,530,530,530,104
20231101,124900,509220472,530,530,530,530,11
20231101,124800,509214642,530,529,530,529,1006
20231101,124700,508682467,530,530,530,529,7772
20231101,124600,504565907,530,530,530,530,89
20231101,124500,504518737,531,532,532,531,1107
20231101,124400,503930914,532,532,532,532,6
20231101,124300,503927722,532,530,532,530,166
20231101,124200,503839732,532,532,532,532,0
20231101,124100,503839732,532,530,532,530,2002
20231101,124000,502778668,532,532,532,532,13
20231101,123900,502771752,532,531,532,529,2637
20231101,123800,501376124,532,533,533,532,385
20231101,123700,501171300,533,534,534,533,2
20231101,123600,501170233,534,534,534,534,2
20231101,123500,501169165,534,534,534,534,0
20231101,123400,501169165,534,534,534,534,80
20231101,123300,501126445,534,534,534,534,0
20231101,123200,501126445,534,534,534,534,300
20231101,123100,500966245,534,534,534,534,1
20231101,123000,500965711,534,534,534,534,15
20231101,122900,500957701,534,534,534,534,90
20231101,122800,500909641,534,534,534,534,7
20231101,122700,500905903,534,531,534,529,31598
20231101,122600,484169966,531,532,532,531,2979
20231101,122500,482588028,532,532,532,531,3647
20231101,122400,480648886,533,533,533,533,0
20231101,122300,480648886,533,533,533,533,0
20231101,122200,480648886,533,531,533,529,41180
20231101,122100,458838813,535,535,535,535,2352
20231101,122000,457580493,535,535,535,531,4793
20231101,121900,455030338,535,535,535,535,113
20231101,121800,454969883,535,534,535,534,12
20231101,121700,454963474,535,535,535,535,0
20231101,121600,454963474,535,535,535,535,1
20231101,121500,454962939,535,535,535,533,7002
20231101,121400,451230869,535,534,535,533,10001
20231101,121300,445896526,535,535,535,535,10
20231101,121200,445891176,535,535,535,535,1
20231101,121100,445890641,535,535,535,535,400
20231101,121000,445676641,535,535,535,535,10
20231101,120900,445671291,534,534,534,534,1254
20231101,120800,445001655,534,534,534,534,0
20231101,120700,445001655,534,534,534,534,10
20231101,120600,444996315,534,534,534,534,3492
20231101,120500,443131587,533,534,534,533,6
20231101,120400,443128384,534,534,534,534,239
20231101,120300,443000758,532,533,533,532,1302
20231101,120200,442307344,534,534,534,534,2246
20231101,120100,441107980,534,534,534,534,200
20231101,120000,441001180,535,535,535,535,8
20231101,115900,440996900,535,535,535,535,14
20231101,115800,440989410,535,535,535,535,2000
20231101,115700,439919410,535,535,535,535,1
20231101,115600,439918875,535,535,535,535,10
20231101,115500,439913525,535,535,535,535,50
20231101,115400,439886775,535,535,535,535,0
20231101,115300,439886775,535,535,535,535,1
20231101,115200,439886240,534,535,535,534,61
20231101,115100,439853635,535,535,535,534,64
20231101,115000,439819456,535,535,535,535,0
20231101,114900,439819456,535,535,535,535,1011
20231101,114800,439278571,535,535,535,535,48
20231101,114700,439252891,535,535,535,530,10042
20231101,114600,433928305,534,531,534,531,2518
20231101,114500,432584293,534,534,534,534,42
20231101,114400,432561865,534,534,534,534,0
20231101,114300,432561865,534,531,534,530,5001
20231101,114200,429910046,531,531,531,531,725
20231101,114100,429525071,534,532,534,530,13395
20231101,114000,422421624,534,534,534,534,12
20231101,113900,422415216,534,534,534,534,0
20231101,113800,422415216,534,534,534,534,0
20231101,113700,422415216,534,534,534,534,1
20231101,113600,422414682,531,534,534,531,4292
20231101,113500,420133861,534,534,534,534,10
20231101,113400,420128521,534,533,534,533,911
20231101,113300,419642957,534,534,534,534,1
20231101,113200,419642423,533,533,533,533,741
20231101,113100,419247470,534,534,534,534,27
20231101,113000,419233052,534,534,534,534,10
20231101,112900,419227712,534,533,534,533,828
20231101,112800,418786387,533,534,534,533,504
20231101,112700,418517752,534,533,534,533,676
20231101,112600,418157433,534,533,534,532,1033
20231101,112500,417607029,533,533,533,532,82
20231101,112400,417563357,533,532,533,531,10001
20231101,112300,412247687,533,533,534,532,3622
20231101,112200,410317241,534,534,534,534,180
20231101,112100,410221121,534,535,535,534,18
20231101,112000,410211497,535,535,535,535,70
20231101,111900,410174047,535,534,535,534,604
20231101,111800,409850910,535,534,535,534,51
20231101,111700,409823675,534,534,535,534,1670
20231101,111600,408930893,534,534,536,534,3856
20231101,111500,406871775,534,532,534,532,1404
20231101,111400,406123962,532,532,532,531,34
20231101,111300,406105876,532,533,533,532,6
20231101,111200,406102681,534,531,534,531,1843
20231101,111100,405124045,534,533,534,533,2524
20231101,111000,403776998,533,532,533,532,915
20231101,110900,403289406,533,531,533,531,26
20231101,110800,403275592,533,533,533,532,13900
20231101,110700,395880675,532,532,532,531,3713
20231101,110600,393905837,532,531,532,531,2072
20231101,110500,392805592,532,531,532,531,1016
20231101,110400,392266093,530,531,531,529,15638
20231101,110300,383973972,531,529,531,528,9384
20231101,110200,379013104,530,530,531,529,10936
20231101,110100,373208130,531,532,532,530,2720
20231101,110000,371766200,531,533,533,531,1053
20231101,105900,371204981,533,533,533,533,88
20231101,105800,371158077,534,534,534,534,0
20231101,105700,371158077,534,534,534,534,105
20231101,105600,371102007,534,533,534,528,26936
20231101,105500,356809816,534,533,537,533,9085
20231101,105400,351967249,533,534,537,533,11490
20231101,105300,345841954,538,534,538,533,42577
20231101,105200,323127857,538,537,538,534,26019
20231101,105100,309211268,536,537,537,536,2
20231101,105000,309210195,536,541,541,536,45587
20231101,104900,284718335,537,540,540,537,3348
20231101,104800,282912209,538,540,540,538,9850
20231101,104700,277612401,540,539,541,539,28387
20231101,104600,262311760,540,540,541,540,11415
20231101,104500,256147659,541,541,541,541,1426
20231101,104400,255376193,543,543,543,543,1
20231101,104300,255375650,540,540,540,540,100
20231101,104200,255321650,541,541,542,541,7768
20231101,104100,251118151,542,542,543,542,301
20231101,104000,250954979,542,544,544,542,265
20231101,103900,250811321,541,543,543,541,7302
20231101,103800,246856437,543,543,543,542,701
20231101,103700,246475795,543,543,543,543,85
20231101,103600,246429640,543,542,543,542,713
20231101,103500,246042581,542,543,543,542,7
20231101,103400,246038782,544,544,544,544,1
20231101,103300,246038238,542,542,542,542,1133
20231101,103200,245424152,543,543,543,543,0
20231101,103100,245424152,543,544,544,543,55
20231101,103000,245394262,544,544,544,544,13
20231101,102900,245387190,545,543,545,541,11051
20231101,102800,239404079,543,543,543,543,918
20231101,102700,238905605,545,545,545,545,0
20231101,102600,238905605,545,545,545,545,0
20231101,102500,238905605,545,545,545,542,2006
20231101,102400,237818343,542,543,543,542,7259
20231101,102300,233879882,543,545,545,543,11
20231101,102200,233873893,545,545,545,545,503
20231101,102100,233599758,543,543,543,543,0
20231101,102000,233599758,543,543,543,543,0
20231101,101900,233599758,543,543,543,543,0
20231101,101800,233599758,543,543,543,543,10
20231101,101700,233594328,546,546,546,546,6
20231101,101600,233591052,544,545,545,544,899
20231101,101500,233101895,545,543,545,543,1700
20231101,101400,232178395,545,545,545,545,19
20231101,101300,232168040,547,546,547,546,6
20231101,101200,232164762,547,547,547,543,95
20231101,101100,232112807,547,547,548,547,2702
20231101,101000,230633763,548,542,549,542,18323
20231101,100900,220607328,542,542,542,542,2
20231101,100800,220606244,542,542,542,542,0
20231101,100700,220606244,542,543,543,542,1842
20231101,100600,219606039,543,543,543,543,138
20231101,100500,219531105,543,542,543,541,11051
20231101,100400,213552364,542,542,542,542,0
20231101,100300,213552364,542,542,542,541,2404
20231101,100200,212249552,542,543,543,542,999
20231101,100100,211707594,545,545,545,545,300
20231101,100000,211544094,545,543,545,543,3262
20231101,095900,209769898,543,543,543,543,55
20231101,095800,209740033,542,542,542,542,1075
20231101,095700,209157383,542,542,543,541,4713
20231101,095600,206603722,542,542,542,542,1954
20231101,095500,205544654,543,543,543,543,520
20231101,095400,205262294,544,543,544,543,2702
20231101,095300,203792906,542,542,542,542,123
20231101,095200,203726240,542,542,542,542,10
20231101,095100,203720820,542,542,542,540,3356
20231101,095000,201904510,541,541,541,541,22
20231101,094900,201892608,541,541,541,541,7948
20231101,094800,197592740,541,542,542,541,2037
20231101,094700,196488974,542,542,543,541,6800
20231101,094600,192802750,541,541,542,541,5278
20231101,094500,189942674,540,540,540,539,5051
20231101,094400,187215434,542,542,542,542,4
20231101,094300,187213266,541,542,542,541,4030
20231101,094200,185033011,542,541,542,541,3101
20231101,094100,183355359,542,541,542,541,68
20231101,094000,183318561,541,541,541,541,700
20231101,093900,182939861,542,540,542,540,880
20231101,093800,182464621,542,542,542,540,5198
20231101,093700,179654851,542,540,542,540,9521
20231101,093600,174507443,540,542,542,540,3165
20231101,093500,172797714,542,541,542,540,2136
20231101,093400,171642212,541,540,541,540,769
20231101,093300,171226872,540,541,541,540,210
20231101,093200,171113362,541,541,541,541,0
20231101,093100,171113362,541,541,542,541,1186
20231101,093000,170471734,541,541,541,538,565
20231101,092900,170167719,538,542,542,538,3
20231101,092800,170166098,541,540,541,540,6543
20231101,092700,166630863,540,539,540,538,105
20231101,092600,166574281,540,542,542,540,1576
20231101,092500,165723237,542,542,542,542,530
20231101,092400,165435977,543,543,543,540,9101
20231101,092300,160521134,540,544,544,540,1316
20231101,092200,159809466,544,544,544,540,865
20231101,092100,159342070,540,544,544,540,11607
20231101,092000,153053307,542,544,545,542,3081
20231101,091900,151380692,544,544,547,544,349
20231101,091800,151190296,544,546,546,544,8477
20231101,091700,146564402,546,550,550,545,3341
20231101,091600,144734412,550,549,550,546,23196
20231101,091500,131997832,550,550,550,546,6824
20231101,091400,128253967,551,550,551,549,17871
20231101,091300,118434762,551,542,551,541,145728
20231101,091200,39315332,542,539,542,537,19078
20231101,091100,29019151,537,537,537,537,3503
20231101,091000,27138040,537,539,539,536,2095
20231101,090900,26014834,536,538,539,536,293
20231101,090800,25857171,539,539,539,539,837
20231101,090700,25406028,539,539,539,539,2503
20231101,090600,24056911,540,540,540,540,77
20231101,090500,24015331,540,538,540,533,8066
20231101,090400,19683959,538,537,538,534,12233
20231101,090300,13143574,535,536,536,535,5322
20231101,090200,10295382,536,537,537,536,6057
20231101,090100,7046794,537,535,537,534,7230
20231101,090000,3175472,535,540,541,535,5660