KissMeData/245620/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,204600,288714760,780,780,780,780,1382
20231106,204500,288714760,780,780,780,780,0
20231106,204400,288714760,780,780,780,780,0
20231106,204300,288714760,780,780,780,780,0
20231106,204200,288714760,780,780,780,780,0
20231106,204100,288714760,780,780,780,780,0
20231106,204000,288714760,780,780,780,780,0
20231106,203900,288714760,780,780,780,780,0
20231106,203800,288714760,780,780,780,780,0
20231106,203700,288714760,780,780,780,780,0
20231106,203600,288714760,780,780,780,780,0
20231106,203500,288714760,780,780,780,780,0
20231106,203400,288714760,780,780,780,780,0
20231106,203300,288714760,780,780,780,780,0
20231106,203200,288714760,780,780,780,780,0
20231106,203100,288714760,780,780,780,780,0
20231106,203000,288714760,780,780,780,780,0
20231106,202900,288714760,780,780,780,780,0
20231106,202800,288714760,780,780,780,780,0
20231106,202700,288714760,780,780,780,780,0
20231106,202600,288714760,780,780,780,780,0
20231106,202500,288714760,780,780,780,780,0
20231106,202400,288714760,780,780,780,780,0
20231106,202300,288714760,780,780,780,780,0
20231106,202200,288714760,780,780,780,780,0
20231106,202100,288714760,780,780,780,780,0
20231106,202000,288714760,780,780,780,780,0
20231106,201900,288714760,780,780,780,780,0
20231106,201800,288714760,780,780,780,780,0
20231106,201700,288714760,780,780,780,780,0
20231106,201600,288714760,780,780,780,780,1382
20231106,201500,288714760,780,780,780,780,0
20231106,201400,288714760,780,780,780,780,0
20231106,201300,288714760,780,780,780,780,0
20231106,201200,288714760,780,780,780,780,0
20231106,201100,288714760,780,780,780,780,0
20231106,201000,288714760,780,780,780,780,0
20231106,200900,288714760,780,780,780,780,0
20231106,200800,288714760,780,780,780,780,0
20231106,200700,288714760,780,780,780,780,0
20231106,200600,288714760,780,780,780,780,0
20231106,200500,288714760,780,780,780,780,0
20231106,200400,288714760,780,780,780,780,0
20231106,200300,288714760,780,780,780,780,0
20231106,200200,288714760,780,780,780,780,0
20231106,200100,288714760,780,780,780,780,0
20231106,200000,288714760,780,780,780,780,0
20231106,195900,288714760,780,780,780,780,0
20231106,195800,288714760,780,780,780,780,0
20231106,195700,288714760,780,780,780,780,0
20231106,195600,288714760,780,780,780,780,0
20231106,195500,288714760,780,780,780,780,0
20231106,195400,288714760,780,780,780,780,0
20231106,195300,288714760,780,780,780,780,0
20231106,195200,288714760,780,780,780,780,0
20231106,195100,288714760,780,780,780,780,0
20231106,195000,288714760,780,780,780,780,0
20231106,194900,288714760,780,780,780,780,0
20231106,194800,288714760,780,780,780,780,0
20231106,194700,288714760,780,780,780,780,0
20231106,194600,288714760,780,780,780,780,1382
20231106,194500,288714760,780,780,780,780,0
20231106,194400,288714760,780,780,780,780,0
20231106,194300,288714760,780,780,780,780,0
20231106,194200,288714760,780,780,780,780,0
20231106,194100,288714760,780,780,780,780,0
20231106,194000,288714760,780,780,780,780,0
20231106,193900,288714760,780,780,780,780,0
20231106,193800,288714760,780,780,780,780,0
20231106,193700,288714760,780,780,780,780,0
20231106,193600,288714760,780,780,780,780,0
20231106,193500,288714760,780,780,780,780,0
20231106,193400,288714760,780,780,780,780,0
20231106,193300,288714760,780,780,780,780,0
20231106,193200,288714760,780,780,780,780,0
20231106,193100,288714760,780,780,780,780,0
20231106,193000,288714760,780,780,780,780,0
20231106,192900,288714760,780,780,780,780,0
20231106,192800,288714760,780,780,780,780,0
20231106,192700,288714760,780,780,780,780,0
20231106,192600,288714760,780,780,780,780,0
20231106,192500,288714760,780,780,780,780,0
20231106,192400,288714760,780,780,780,780,0
20231106,192300,288714760,780,780,780,780,0
20231106,192200,288714760,780,780,780,780,0
20231106,192100,288714760,780,780,780,780,0
20231106,192000,288714760,780,780,780,780,0
20231106,191900,288714760,780,780,780,780,0
20231106,191800,288714760,780,780,780,780,0
20231106,191700,288714760,780,780,780,780,0
20231106,191600,288714760,780,780,780,780,1382
20231106,191500,288714760,780,780,780,780,0
20231106,191400,288714760,780,780,780,780,0
20231106,191300,288714760,780,780,780,780,0
20231106,191200,288714760,780,780,780,780,0
20231106,191100,288714760,780,780,780,780,0
20231106,191000,288714760,780,780,780,780,0
20231106,190900,288714760,780,780,780,780,0
20231106,190800,288714760,780,780,780,780,0
20231106,190700,288714760,780,780,780,780,0
20231106,190600,288714760,780,780,780,780,0
20231106,190500,288714760,780,780,780,780,0
20231106,190400,288714760,780,780,780,780,0
20231106,190300,288714760,780,780,780,780,0
20231106,190200,288714760,780,780,780,780,0
20231106,190100,288714760,780,780,780,780,0
20231106,190000,288714760,780,780,780,780,0
20231106,185900,288714760,780,780,780,780,0
20231106,185800,288714760,780,780,780,780,0
20231106,185700,288714760,780,780,780,780,0
20231106,185600,288714760,780,780,780,780,0
20231106,185500,288714760,780,780,780,780,0
20231106,185400,288714760,780,780,780,780,0
20231106,185300,288714760,780,780,780,780,0
20231106,185200,288714760,780,780,780,780,0
20231106,185100,288714760,780,780,780,780,0
20231106,185000,288714760,780,780,780,780,0
20231106,184900,288714760,780,780,780,780,0
20231106,184800,288714760,780,780,780,780,0
20231106,184700,288714760,780,780,780,780,0
20231106,184600,288714760,780,780,780,780,1382
20231106,184500,288714760,780,780,780,780,0
20231106,184400,288714760,780,780,780,780,0
20231106,184300,288714760,780,780,780,780,0
20231106,184200,288714760,780,780,780,780,0
20231106,184100,288714760,780,780,780,780,0
20231106,184000,288714760,780,780,780,780,0
20231106,183900,288714760,780,780,780,780,0
20231106,183800,288714760,780,780,780,780,0
20231106,183700,288714760,780,780,780,780,0
20231106,183600,288714760,780,780,780,780,0
20231106,183500,288714760,780,780,780,780,0
20231106,183400,288714760,780,780,780,780,0
20231106,183300,288714760,780,780,780,780,0
20231106,183200,288714760,780,780,780,780,0
20231106,183100,288714760,780,780,780,780,0
20231106,183000,288714760,780,780,780,780,0
20231106,182900,288714760,780,780,780,780,0
20231106,182800,288714760,780,780,780,780,0
20231106,182700,288714760,780,780,780,780,0
20231106,182600,288714760,780,780,780,780,0
20231106,182500,288714760,780,780,780,780,0
20231106,182400,288714760,780,780,780,780,0
20231106,182300,288714760,780,780,780,780,0
20231106,182200,288714760,780,780,780,780,0
20231106,182100,288714760,780,780,780,780,0
20231106,182000,288714760,780,780,780,780,0
20231106,181900,288714760,780,780,780,780,0
20231106,181800,288714760,780,780,780,780,0
20231106,181700,288714760,780,780,780,780,0
20231106,181600,288714760,780,780,780,780,1382
20231106,181500,288714760,780,780,780,780,0
20231106,181400,288714760,780,780,780,780,0
20231106,181300,288714760,780,780,780,780,0
20231106,181200,288714760,780,780,780,780,0
20231106,181100,288714760,780,780,780,780,0
20231106,181000,288714760,780,780,780,780,0
20231106,180900,288714760,780,780,780,780,0
20231106,180800,288714760,780,780,780,780,0
20231106,180700,288714760,780,780,780,780,0
20231106,180600,288714760,780,780,780,780,0
20231106,180500,288714760,780,780,780,780,0
20231106,180400,288714760,780,780,780,780,0
20231106,180300,288714760,780,780,780,780,0
20231106,180200,288714760,780,780,780,780,0
20231106,180100,288714760,780,780,780,780,0
20231106,180000,288714760,780,780,780,780,0
20231106,175900,288714760,780,780,780,780,0
20231106,175800,288714760,780,780,780,780,0
20231106,175700,288714760,780,780,780,780,0
20231106,175600,288714760,780,780,780,780,0
20231106,175500,288714760,780,780,780,780,0
20231106,175400,288714760,780,780,780,780,0
20231106,175300,288714760,780,780,780,780,0
20231106,175200,288714760,780,780,780,780,0
20231106,175100,288714760,780,780,780,780,0
20231106,175000,288714760,780,780,780,780,0
20231106,174900,288714760,780,780,780,780,0
20231106,174800,288714760,780,780,780,780,0
20231106,174700,288714760,780,780,780,780,0
20231106,174600,288714760,780,780,780,780,1382
20231106,174500,288714760,780,780,780,780,0
20231106,174400,288714760,780,780,780,780,0
20231106,174300,288714760,780,780,780,780,0
20231106,174200,288714760,780,780,780,780,0
20231106,174100,288714760,780,780,780,780,0
20231106,174000,288714760,780,780,780,780,0
20231106,173900,288714760,780,780,780,780,0
20231106,173800,288714760,780,780,780,780,0
20231106,173700,288714760,780,780,780,780,0
20231106,173600,288714760,780,780,780,780,0
20231106,173500,288714760,780,780,780,780,0
20231106,173400,288714760,780,780,780,780,0
20231106,173300,288714760,780,780,780,780,0
20231106,173200,288714760,780,780,780,780,0
20231106,173100,288714760,780,780,780,780,0
20231106,173000,288714760,780,780,780,780,0
20231106,172900,288714760,780,780,780,780,0
20231106,172800,288714760,780,780,780,780,0
20231106,172700,288714760,780,780,780,780,0
20231106,172600,288714760,780,780,780,780,0
20231106,172500,288714760,780,780,780,780,0
20231106,172400,288714760,780,780,780,780,0
20231106,172300,288714760,780,780,780,780,0
20231106,172200,288714760,780,780,780,780,0
20231106,172100,288714760,780,780,780,780,0
20231106,172000,288714760,780,780,780,780,0
20231106,171900,288714760,780,780,780,780,0
20231106,171800,288714760,780,780,780,780,0
20231106,171700,288714760,780,780,780,780,0
20231106,171600,288714760,780,780,780,780,1382
20231106,171500,288714760,780,780,780,780,0
20231106,171400,288714760,780,780,780,780,0
20231106,171300,288714760,780,780,780,780,0
20231106,171200,288714760,780,780,780,780,0
20231106,171100,288714760,780,780,780,780,0
20231106,171000,288714760,780,780,780,780,0
20231106,170900,288714760,780,780,780,780,0
20231106,170800,288714760,780,780,780,780,0
20231106,170700,288714760,780,780,780,780,0
20231106,170600,288714760,780,780,780,780,0
20231106,170500,288714760,780,780,780,780,0
20231106,170400,288714760,780,780,780,780,0
20231106,170300,288714760,780,780,780,780,0
20231106,170200,288714760,780,780,780,780,0
20231106,170100,288714760,780,780,780,780,0
20231106,170000,288714760,780,780,780,780,0
20231106,165900,288714760,780,780,780,780,0
20231106,165800,288714760,780,780,780,780,0
20231106,165700,288714760,780,780,780,780,0
20231106,165600,288714760,780,780,780,780,0
20231106,165500,288714760,780,780,780,780,0
20231106,165400,288714760,780,780,780,780,0
20231106,165300,288714760,780,780,780,780,0
20231106,165200,288714760,780,780,780,780,0
20231106,165100,288714760,780,780,780,780,0
20231106,165000,288714760,780,780,780,780,0
20231106,164900,288714760,780,780,780,780,0
20231106,164800,288714760,780,780,780,780,0
20231106,164700,288714760,780,780,780,780,0
20231106,164600,288714760,780,780,780,780,1382
20231106,164500,288714760,780,780,780,780,0
20231106,164400,288714760,780,780,780,780,0
20231106,164300,288714760,780,780,780,780,0
20231106,164200,288714760,780,780,780,780,0
20231106,164100,288714760,780,780,780,780,0
20231106,164000,288714760,780,780,780,780,0
20231106,163900,288714760,780,780,780,780,0
20231106,163800,288714760,780,780,780,780,0
20231106,163700,288714760,780,780,780,780,0
20231106,163600,288714760,780,780,780,780,0
20231106,163500,288714760,780,780,780,780,0
20231106,163400,288714760,780,780,780,780,0
20231106,163300,288714760,780,780,780,780,0
20231106,163200,288714760,780,780,780,780,0
20231106,163100,288714760,780,780,780,780,0
20231106,163000,288714760,780,780,780,780,0
20231106,162900,288714760,780,780,780,780,0
20231106,162800,288714760,780,780,780,780,0
20231106,162700,288714760,780,780,780,780,0
20231106,162600,288714760,780,780,780,780,0
20231106,162500,288714760,780,780,780,780,0
20231106,162400,288714760,780,780,780,780,0
20231106,162300,288714760,780,780,780,780,0
20231106,162200,288714760,780,780,780,780,0
20231106,162100,288714760,780,780,780,780,0
20231106,162000,288714760,780,780,780,780,0
20231106,161900,288714760,780,780,780,780,0
20231106,161800,288714760,780,780,780,780,0
20231106,161700,288714760,780,780,780,780,0
20231106,161600,288714760,780,780,780,780,1382
20231106,161500,288714760,780,780,780,780,0
20231106,161400,288714760,780,780,780,780,0
20231106,161300,288714760,780,780,780,780,0
20231106,161200,288714760,780,780,780,780,0
20231106,161100,288714760,780,780,780,780,0
20231106,161000,288714760,780,780,780,780,0
20231106,160900,288714760,780,780,780,780,0
20231106,160800,288714760,780,780,780,780,0
20231106,160700,288714760,780,780,780,780,0
20231106,160600,288714760,780,780,780,780,0
20231106,160500,288714760,780,780,780,780,0
20231106,160400,288714760,780,780,780,780,0
20231106,160300,288714760,780,780,780,780,0
20231106,160200,288714760,780,780,780,780,0
20231106,160100,288714760,780,780,780,780,0
20231106,160000,288714760,780,780,780,780,0
20231106,155900,288714760,780,780,780,780,0
20231106,155800,288714760,780,780,780,780,0
20231106,155700,288714760,780,780,780,780,0
20231106,155600,288714760,780,780,780,780,0
20231106,155500,288714760,780,780,780,780,0
20231106,155400,288714760,780,780,780,780,0
20231106,155300,288714760,780,780,780,780,0
20231106,155200,288714760,780,780,780,780,0
20231106,155100,288714760,780,780,780,780,0
20231106,155000,288714760,780,780,780,780,0
20231106,154900,288714760,780,780,780,780,0
20231106,154800,288714760,780,780,780,780,0
20231106,154700,288714760,780,780,780,780,0
20231106,154600,288714760,780,780,780,780,1382
20231106,154500,288714760,780,780,780,780,0
20231106,154400,288714760,780,780,780,780,0
20231106,154300,288714760,780,780,780,780,0
20231106,154200,288714760,780,780,780,780,0
20231106,154100,288714760,780,780,780,780,0
20231106,154000,288714760,780,780,780,780,0
20231106,153900,288714760,780,780,780,780,0
20231106,153800,288714760,780,780,780,780,0
20231106,153700,288714760,780,780,780,780,0
20231106,153600,288714760,780,780,780,780,0
20231106,153500,288714760,780,780,780,780,0
20231106,153400,288714760,780,780,780,780,0
20231106,153300,288714760,780,780,780,780,0
20231106,153200,288714760,780,780,780,780,0
20231106,153100,288714760,780,780,780,780,0
20231106,153000,288714760,780,780,780,780,1382
20231106,152900,287636800,780,780,780,780,0
20231106,152800,287636800,780,780,780,780,0
20231106,152700,287636800,780,780,780,780,0
20231106,152600,287636800,780,780,780,780,0
20231106,152500,287636800,780,780,780,780,0
20231106,152400,287636800,780,780,780,780,0
20231106,152300,287636800,780,780,780,780,0
20231106,152200,287636800,780,780,780,780,0
20231106,152100,287636800,780,780,780,780,0
20231106,152000,287636800,780,780,780,780,0
20231106,151900,287636800,780,779,780,779,66
20231106,151800,287585382,780,779,780,779,63
20231106,151700,287536304,780,780,780,779,1611
20231106,151600,286280285,780,780,780,780,60
20231106,151500,286233485,780,780,780,780,20
20231106,151400,286217885,780,779,780,779,63
20231106,151300,286168807,780,780,780,780,0
20231106,151200,286168807,780,780,780,780,295
20231106,151100,285938707,780,779,780,779,141
20231106,151000,285828789,779,780,780,779,163
20231106,150900,285701712,780,780,780,780,10
20231106,150800,285693912,780,780,780,780,373
20231106,150700,285402972,780,778,780,778,2033
20231106,150600,283818751,778,778,778,778,0
20231106,150500,283818751,778,778,778,778,0
20231106,150400,283818751,778,778,778,778,0
20231106,150300,283818751,778,778,779,778,25
20231106,150200,283799286,775,775,775,775,0
20231106,150100,283799286,775,778,779,775,151
20231106,150000,283681864,778,778,778,778,1
20231106,145900,283681086,779,779,779,779,0
20231106,145800,283681086,779,779,779,779,0
20231106,145700,283681086,779,777,779,777,2000
20231106,145600,282123090,779,779,779,779,0
20231106,145500,282123090,779,779,779,779,0
20231106,145400,282123090,779,779,779,778,43
20231106,145300,282089596,779,780,780,774,58
20231106,145200,282044661,779,779,779,779,10
20231106,145100,282036871,779,779,779,779,0
20231106,145000,282036871,779,776,779,776,6
20231106,144900,282032206,774,774,774,774,0
20231106,144800,282032206,774,774,774,774,0
20231106,144700,282032206,774,774,774,774,0
20231106,144600,282032206,774,776,776,774,4501
20231106,144500,278546337,776,776,776,776,0
20231106,144400,278546337,776,776,776,776,0
20231106,144300,278546337,776,776,776,776,1282
20231106,144200,277551505,780,780,780,780,0
20231106,144100,277551505,780,779,780,779,200
20231106,144000,277395665,775,775,775,775,0
20231106,143900,277395665,775,775,775,775,1
20231106,143800,277394890,774,774,774,774,0
20231106,143700,277394890,774,774,774,774,1
20231106,143600,277394116,774,774,774,774,0
20231106,143500,277394116,774,774,774,774,0
20231106,143400,277394116,774,774,774,774,0
20231106,143300,277394116,774,776,776,774,3540
20231106,143200,274649352,777,778,778,777,1167
20231106,143100,273742161,778,778,778,778,0
20231106,143000,273742161,778,778,778,778,104
20231106,142900,273661249,778,778,778,778,0
20231106,142800,273661249,778,778,778,778,0
20231106,142700,273661249,778,778,778,778,0
20231106,142600,273661249,778,779,779,778,757
20231106,142500,273072025,779,778,780,777,499
20231106,142400,272683119,778,778,778,778,4
20231106,142300,272680007,778,778,778,778,4
20231106,142200,272676895,779,779,779,779,105
20231106,142100,272595100,779,779,779,779,5
20231106,142000,272591205,776,776,776,776,0
20231106,141900,272591205,776,776,776,776,1
20231106,141800,272590429,776,776,776,776,0
20231106,141700,272590429,776,776,776,776,0
20231106,141600,272590429,776,776,776,776,0
20231106,141500,272590429,776,777,777,776,898
20231106,141400,271893575,777,777,777,777,0
20231106,141300,271893575,777,777,777,777,3
20231106,141200,271891244,777,777,777,777,5
20231106,141100,271887359,775,775,775,775,5008
20231106,141000,268006159,775,776,776,775,1563
20231106,140900,266793651,777,776,777,776,148
20231106,140800,266678793,776,777,777,776,3131
20231106,140700,264247932,777,778,778,777,518
20231106,140600,263844946,777,777,777,777,0
20231106,140500,263844946,777,779,779,777,113
20231106,140400,263757014,780,780,780,780,1
20231106,140300,263756234,779,779,779,779,4
20231106,140200,263753118,778,778,778,778,3
20231106,140100,263750784,778,778,778,778,3
20231106,140000,263748450,778,778,778,778,100
20231106,135900,263670650,778,778,778,778,3
20231106,135800,263668316,778,778,778,778,5
20231106,135700,263664426,778,777,778,777,85
20231106,135600,263598334,776,779,780,776,1009
20231106,135500,262814854,779,779,779,779,18
20231106,135400,262800832,779,779,779,779,22
20231106,135300,262783694,779,779,779,779,475
20231106,135200,262413669,780,780,780,780,100
20231106,135100,262335669,780,780,780,780,320
20231106,135000,262086069,780,780,780,780,2
20231106,134900,262084509,780,780,780,780,1
20231106,134800,262083729,780,780,780,780,3
20231106,134700,262081389,776,776,776,776,0
20231106,134600,262081389,776,776,776,776,17
20231106,134500,262068197,776,777,777,776,3054
20231106,134400,259697070,778,779,779,778,1343
20231106,134300,258652099,779,779,779,779,0
20231106,134200,258652099,779,779,779,779,17
20231106,134100,258638856,780,780,780,780,0
20231106,134000,258638856,780,780,780,780,715
20231106,133900,258081156,780,780,780,780,1447
20231106,133800,256952496,780,780,780,780,1
20231106,133700,256951716,780,780,780,780,9
20231106,133600,256944696,779,779,779,779,0
20231106,133500,256944696,779,779,779,779,0
20231106,133400,256944696,779,780,780,779,3
20231106,133300,256942358,778,779,779,777,852
20231106,133200,256279338,779,779,779,779,0
20231106,133100,256279338,779,779,779,779,50
20231106,133000,256240388,779,779,779,779,0
20231106,132900,256240388,779,779,779,779,100
20231106,132800,256162488,779,779,779,779,1
20231106,132700,256161709,778,777,778,777,590
20231106,132600,255702695,778,780,780,777,5355
20231106,132500,251535576,782,780,782,780,15
20231106,132400,251523866,780,780,780,780,650
20231106,132300,251016866,780,780,780,780,1100
20231106,132200,250158866,781,781,781,781,0
20231106,132100,250158866,781,781,781,781,1549
20231106,132000,248949097,781,781,781,781,2
20231106,131900,248947535,782,782,782,782,2669
20231106,131800,246860377,783,783,783,783,654
20231106,131700,246348295,783,784,784,783,1794
20231106,131600,244943032,785,785,785,785,0
20231106,131500,244943032,785,785,785,785,0
20231106,131400,244943032,785,785,785,785,0
20231106,131300,244943032,785,785,785,785,1
20231106,131200,244942247,785,785,785,785,0
20231106,131100,244942247,785,785,785,785,1371
20231106,131000,243866012,785,785,785,785,2
20231106,130900,243864442,785,785,785,785,360
20231106,130800,243581842,785,785,785,785,514
20231106,130700,243178352,785,785,785,785,2455
20231106,130600,241251177,786,786,786,786,5
20231106,130500,241247247,785,785,785,785,7537
20231106,130400,235330702,785,785,785,785,1
20231106,130300,235329917,785,785,785,785,17
20231106,130200,235316572,784,785,785,784,102
20231106,130100,235236602,784,784,784,783,884
20231106,130000,234543879,784,783,784,783,2306
20231106,125900,232735980,783,783,783,783,42
20231106,125800,232703094,784,783,784,783,1000
20231106,125700,231919095,783,783,783,783,1
20231106,125600,231918312,784,784,784,784,1775
20231106,125500,230526712,783,783,783,783,0
20231106,125400,230526712,783,784,784,783,1961
20231106,125300,228991232,784,784,784,784,0
20231106,125200,228991232,784,784,784,784,0
20231106,125100,228991232,784,784,784,784,0
20231106,125000,228991232,784,784,784,784,0
20231106,124900,228991232,784,784,784,784,10
20231106,124800,228983392,783,783,783,783,0
20231106,124700,228983392,783,783,783,783,0
20231106,124600,228983392,783,783,783,783,50
20231106,124500,228944242,784,784,784,784,0
20231106,124400,228944242,784,784,784,784,0
20231106,124300,228944242,784,784,784,784,0
20231106,124200,228944242,784,784,784,782,616
20231106,124100,228461809,785,785,785,785,0
20231106,124000,228461809,785,785,785,785,0
20231106,123900,228461809,785,785,785,785,0
20231106,123800,228461809,785,785,785,785,150
20231106,123700,228344059,785,785,785,785,1
20231106,123600,228343274,782,782,782,782,0
20231106,123500,228343274,782,783,783,782,4773
20231106,123400,224607615,785,785,785,785,1300
20231106,123300,223587115,783,784,784,782,11145
20231106,123200,214866299,785,785,785,785,0
20231106,123100,214866299,785,784,785,784,1442
20231106,123000,213734429,785,786,786,785,13
20231106,122900,213724214,786,784,786,784,6567
20231106,122800,208572659,783,782,783,782,2720
20231106,122700,206442979,782,782,782,782,0
20231106,122600,206442979,782,781,782,781,507
20231106,122500,206046506,781,781,781,781,1
20231106,122400,206045725,781,781,781,781,913
20231106,122300,205332672,777,777,777,777,11
20231106,122200,205324125,778,781,781,778,2582
20231106,122100,203313341,781,781,781,781,83
20231106,122000,203248518,781,783,783,781,135
20231106,121900,203143012,783,783,783,783,2
20231106,121800,203141446,781,781,781,781,802
20231106,121700,202515084,781,781,781,781,237
20231106,121600,202329987,781,781,781,781,40
20231106,121500,202298747,783,781,783,781,1313
20231106,121400,201273100,781,781,781,781,0
20231106,121300,201273100,781,781,781,781,0
20231106,121200,201273100,781,781,781,781,1
20231106,121100,201272319,778,778,778,778,0
20231106,121000,201272319,778,778,778,778,0
20231106,120900,201272319,778,778,778,778,2550
20231106,120800,199288419,781,781,781,781,500
20231106,120700,198897919,781,781,781,781,0
20231106,120600,198897919,781,781,781,781,0
20231106,120500,198897919,781,781,781,781,1063
20231106,120400,198067716,782,782,782,782,0
20231106,120300,198067716,782,782,782,782,30
20231106,120200,198044256,782,782,782,782,0
20231106,120100,198044256,782,782,782,782,544
20231106,120000,197618848,782,782,782,782,0
20231106,115900,197618848,782,782,782,782,35
20231106,115800,197591478,782,781,782,781,952
20231106,115700,196847099,777,777,777,777,0
20231106,115600,196847099,777,777,777,777,50
20231106,115500,196808249,776,776,776,776,0
20231106,115400,196808249,776,776,776,776,0
20231106,115300,196808249,776,776,776,776,0
20231106,115200,196808249,776,776,776,776,0
20231106,115100,196808249,776,776,776,776,683
20231106,115000,196278241,776,776,776,776,0
20231106,114900,196278241,776,776,776,776,0
20231106,114800,196278241,776,776,776,776,20
20231106,114700,196262721,776,776,776,776,0
20231106,114600,196262721,776,776,776,776,0
20231106,114500,196262721,776,776,776,776,140
20231106,114400,196154081,776,776,776,776,10
20231106,114300,196146321,781,781,781,781,2013
20231106,114200,194574168,781,781,781,781,0
20231106,114100,194574168,781,780,781,780,2605
20231106,114000,192540767,780,778,780,778,2560
20231106,113900,190543969,777,777,777,777,0
20231106,113800,190543969,777,778,778,777,3080
20231106,113700,188147960,778,778,778,778,0
20231106,113600,188147960,778,777,778,777,6807
20231106,113500,182852156,773,773,773,773,0
20231106,113400,182852156,773,773,773,773,241
20231106,113300,182665863,773,777,777,773,10
20231106,113200,182658129,775,775,775,775,2096
20231106,113100,181033729,775,777,777,775,106
20231106,113000,180951516,777,777,777,777,0
20231106,112900,180951516,777,777,777,777,2610
20231106,112800,178923546,777,777,777,777,960
20231106,112700,178177626,777,777,777,777,4396
20231106,112600,174761934,777,777,777,777,3691
20231106,112500,171894027,777,777,777,777,1078
20231106,112400,171056421,777,776,777,775,1105
20231106,112300,170200035,777,777,777,777,1005
20231106,112200,169419150,778,777,778,777,11
20231106,112100,169410593,777,777,777,777,2760
20231106,112000,167266073,778,778,778,778,5
20231106,111900,167262183,778,778,778,778,966
20231106,111800,166510635,777,776,777,776,315
20231106,111700,166265895,776,775,776,775,393
20231106,111600,165961319,775,775,775,775,1
20231106,111500,165960544,775,775,775,775,1
20231106,111400,165959769,772,772,772,772,7
20231106,111300,165954365,770,770,770,770,100
20231106,111200,165877365,770,770,771,770,661
20231106,111100,165368365,772,772,772,772,2
20231106,111000,165366821,772,772,772,772,4
20231106,110900,165363733,770,770,770,770,0
20231106,110800,165363733,770,770,770,770,4721
20231106,110700,161728563,770,770,770,770,15
20231106,110600,161717013,770,770,770,769,2787
20231106,110500,159571085,770,771,771,770,13364
20231106,110400,149267591,770,771,771,770,2524
20231106,110300,147322031,772,772,772,772,494
20231106,110200,146940663,772,772,772,772,600
20231106,110100,146477463,772,774,774,772,2846
20231106,110000,144277954,774,774,774,774,0
20231106,105900,144277954,774,774,774,774,1000
20231106,105800,143503954,780,780,780,780,0
20231106,105700,143503954,780,774,780,774,1982
20231106,105600,141962234,780,780,780,780,0
20231106,105500,141962234,780,780,780,780,800
20231106,105400,141338234,780,780,780,780,170
20231106,105300,141205634,780,774,780,774,1609
20231106,105200,139956404,774,774,774,774,0
20231106,105100,139956404,774,774,774,774,75
20231106,105000,139898354,774,774,774,774,0
20231106,104900,139898354,774,774,774,774,0
20231106,104800,139898354,774,774,774,774,0
20231106,104700,139898354,774,774,774,774,0
20231106,104600,139898354,774,774,774,774,502
20231106,104500,139509806,773,773,773,773,1
20231106,104400,139509033,774,775,775,774,1505
20231106,104300,138344156,774,775,775,774,1529
20231106,104200,137159731,775,775,775,775,1115
20231106,104100,136295606,775,775,775,775,113
20231106,104000,136208031,776,776,776,776,1487
20231106,103900,135054119,775,776,776,775,3101
20231106,103800,132650743,775,775,775,775,349
20231106,103700,132380268,775,775,775,775,1988
20231106,103600,130839568,775,775,775,775,0
20231106,103500,130839568,775,775,776,775,267
20231106,103400,130632637,776,776,776,776,24
20231106,103300,130614013,775,776,776,775,118
20231106,103200,130522558,775,775,775,775,0
20231106,103100,130522558,775,775,775,775,0
20231106,103000,130522558,775,775,775,775,1236
20231106,102900,129564658,775,776,776,775,976
20231106,102800,128808257,775,775,775,775,289
20231106,102700,128584282,775,772,775,771,2258
20231106,102600,126835974,775,775,775,775,0
20231106,102500,126835974,775,775,775,775,1
20231106,102400,126835199,771,772,772,771,2729
20231106,102300,124728421,772,772,772,772,123
20231106,102200,124633465,773,773,773,773,868
20231106,102100,123962501,774,775,775,774,1266
20231106,102000,122981781,776,778,778,776,330
20231106,101900,122725688,778,777,778,777,89
20231106,101800,122656473,777,778,778,777,1142
20231106,101700,121769137,778,778,778,778,492
20231106,101600,121386361,778,780,780,778,1477
20231106,101500,120237155,780,780,780,780,1000
20231106,101400,119457155,780,782,782,780,302
20231106,101300,119221431,782,782,782,782,350
20231106,101200,118947731,780,780,780,780,0
20231106,101100,118947731,780,780,780,780,0
20231106,101000,118947731,780,780,780,780,0
20231106,100900,118947731,780,784,784,780,8414
20231106,100800,112382094,781,781,781,781,206
20231106,100700,112221208,781,783,783,781,215
20231106,100600,112053291,784,784,784,784,0
20231106,100500,112053291,784,781,784,781,320
20231106,100400,111803365,781,781,781,781,110
20231106,100300,111717455,781,784,784,781,41
20231106,100200,111685389,784,784,784,784,0
20231106,100100,111685389,784,785,785,781,416
20231106,100000,111358930,785,785,785,785,0
20231106,095900,111358930,785,785,785,785,0
20231106,095800,111358930,785,785,785,785,0
20231106,095700,111358930,785,781,785,781,782
20231106,095600,110748149,786,785,786,785,2870
20231106,095500,108494699,785,784,785,780,4246
20231106,095400,105170482,784,784,784,784,2663
20231106,095300,103082690,784,784,784,784,1
20231106,095200,103081906,784,782,784,782,4621
20231106,095100,99462751,781,781,781,781,800
20231106,095000,98837951,780,780,780,780,78
20231106,094900,98777111,778,778,778,778,1
20231106,094800,98776333,778,778,778,778,100
20231106,094700,98698533,778,778,778,778,0
20231106,094600,98698533,778,778,778,778,197
20231106,094500,98545267,778,778,778,778,32
20231106,094400,98520371,778,777,778,777,714
20231106,094300,97964937,776,777,777,776,1308
20231106,094200,96949756,777,782,783,777,3005
20231106,094100,94609769,777,780,780,777,4373
20231106,094000,91210343,778,778,778,777,201
20231106,093900,91054065,778,782,782,778,1102
20231106,093800,90196301,782,781,782,781,710
20231106,093700,89641131,782,781,782,780,503
20231106,093600,89248286,781,781,781,780,89
20231106,093500,89178853,781,781,781,781,4
20231106,093400,89175729,781,781,782,781,3074
20231106,093300,86773618,782,782,782,782,280
20231106,093200,86554658,782,781,782,780,3784
20231106,093100,83601112,780,780,780,780,1982
20231106,093000,82055152,778,780,780,778,2684
20231106,092900,79966364,780,780,780,780,2193
20231106,092800,78255824,780,780,780,777,9
20231106,092700,78248810,780,778,780,778,6051
20231106,092600,73533258,771,777,777,771,1000
20231106,092500,72759018,777,773,777,771,5017
20231106,092400,68889116,778,773,778,773,220
20231106,092300,68719042,777,777,777,777,200
20231106,092200,68563642,777,778,778,772,31
20231106,092100,68539610,778,779,779,778,11
20231106,092000,68531051,779,779,779,779,0
20231106,091900,68531051,779,765,780,765,34650
20231106,091800,41682052,764,764,764,764,0
20231106,091700,41682052,764,769,769,764,2007
20231106,091600,40147217,769,769,770,769,212
20231106,091500,39984188,765,769,769,765,4385
20231106,091400,36628758,767,767,767,767,125
20231106,091300,36532883,765,766,766,765,3301
20231106,091200,34007583,765,765,765,765,5479
20231106,091100,29816148,762,764,764,762,6520
20231106,091000,24846206,765,765,765,765,393
20231106,090900,24545561,771,769,774,763,4257
20231106,090800,21284860,774,774,774,774,20
20231106,090700,21269380,774,765,774,765,7004
20231106,090600,15896305,765,765,765,765,0
20231106,090500,15896305,765,765,765,765,925
20231106,090400,15188680,764,768,768,764,6812
20231106,090300,9963306,772,768,778,768,6011
20231106,090200,5346808,779,780,780,769,152
20231106,090100,5228378,780,772,780,772,5000
20231106,090000,1339974,770,769,770,769,1046