KissMeData/151910/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,202200,38101460,483,483,483,483,29
20231109,202100,38101460,483,483,483,483,0
20231109,202000,38101460,483,483,483,483,0
20231109,201900,38101460,483,483,483,483,0
20231109,201800,38101460,483,483,483,483,0
20231109,201700,38101460,483,483,483,483,0
20231109,201600,38101460,483,483,483,483,0
20231109,201500,38101460,483,483,483,483,0
20231109,201400,38101460,483,483,483,483,0
20231109,201300,38101460,483,483,483,483,0
20231109,201200,38101460,483,483,483,483,0
20231109,201100,38101460,483,483,483,483,0
20231109,201000,38101460,483,483,483,483,0
20231109,200900,38101460,483,483,483,483,0
20231109,200800,38101460,483,483,483,483,0
20231109,200700,38101460,483,483,483,483,0
20231109,200600,38101460,483,483,483,483,0
20231109,200500,38101460,483,483,483,483,0
20231109,200400,38101460,483,483,483,483,0
20231109,200300,38101460,483,483,483,483,0
20231109,200200,38101460,483,483,483,483,0
20231109,200100,38101460,483,483,483,483,0
20231109,200000,38101460,483,483,483,483,0
20231109,195900,38101460,483,483,483,483,0
20231109,195800,38101460,483,483,483,483,0
20231109,195700,38101460,483,483,483,483,0
20231109,195600,38101460,483,483,483,483,0
20231109,195500,38101460,483,483,483,483,0
20231109,195400,38101460,483,483,483,483,0
20231109,195300,38101460,483,483,483,483,0
20231109,195200,38101460,483,483,483,483,29
20231109,195100,38101460,483,483,483,483,0
20231109,195000,38101460,483,483,483,483,0
20231109,194900,38101460,483,483,483,483,0
20231109,194800,38101460,483,483,483,483,0
20231109,194700,38101460,483,483,483,483,0
20231109,194600,38101460,483,483,483,483,0
20231109,194500,38101460,483,483,483,483,0
20231109,194400,38101460,483,483,483,483,0
20231109,194300,38101460,483,483,483,483,0
20231109,194200,38101460,483,483,483,483,0
20231109,194100,38101460,483,483,483,483,0
20231109,194000,38101460,483,483,483,483,0
20231109,193900,38101460,483,483,483,483,0
20231109,193800,38101460,483,483,483,483,0
20231109,193700,38101460,483,483,483,483,0
20231109,193600,38101460,483,483,483,483,0
20231109,193500,38101460,483,483,483,483,0
20231109,193400,38101460,483,483,483,483,0
20231109,193300,38101460,483,483,483,483,0
20231109,193200,38101460,483,483,483,483,0
20231109,193100,38101460,483,483,483,483,0
20231109,193000,38101460,483,483,483,483,0
20231109,192900,38101460,483,483,483,483,0
20231109,192800,38101460,483,483,483,483,0
20231109,192700,38101460,483,483,483,483,0
20231109,192600,38101460,483,483,483,483,0
20231109,192500,38101460,483,483,483,483,0
20231109,192400,38101460,483,483,483,483,0
20231109,192300,38101460,483,483,483,483,0
20231109,192200,38101460,483,483,483,483,29
20231109,192100,38101460,483,483,483,483,0
20231109,192000,38101460,483,483,483,483,0
20231109,191900,38101460,483,483,483,483,0
20231109,191800,38101460,483,483,483,483,0
20231109,191700,38101460,483,483,483,483,0
20231109,191600,38101460,483,483,483,483,0
20231109,191500,38101460,483,483,483,483,0
20231109,191400,38101460,483,483,483,483,0
20231109,191300,38101460,483,483,483,483,0
20231109,191200,38101460,483,483,483,483,0
20231109,191100,38101460,483,483,483,483,0
20231109,191000,38101460,483,483,483,483,0
20231109,190900,38101460,483,483,483,483,0
20231109,190800,38101460,483,483,483,483,0
20231109,190700,38101460,483,483,483,483,0
20231109,190600,38101460,483,483,483,483,0
20231109,190500,38101460,483,483,483,483,0
20231109,190400,38101460,483,483,483,483,0
20231109,190300,38101460,483,483,483,483,0
20231109,190200,38101460,483,483,483,483,0
20231109,190100,38101460,483,483,483,483,0
20231109,190000,38101460,483,483,483,483,0
20231109,185900,38101460,483,483,483,483,0
20231109,185800,38101460,483,483,483,483,0
20231109,185700,38101460,483,483,483,483,0
20231109,185600,38101460,483,483,483,483,0
20231109,185500,38101460,483,483,483,483,0
20231109,185400,38101460,483,483,483,483,0
20231109,185300,38101460,483,483,483,483,0
20231109,185200,38101460,483,483,483,483,29
20231109,185100,38101460,483,483,483,483,0
20231109,185000,38101460,483,483,483,483,0
20231109,184900,38101460,483,483,483,483,0
20231109,184800,38101460,483,483,483,483,0
20231109,184700,38101460,483,483,483,483,0
20231109,184600,38101460,483,483,483,483,0
20231109,184500,38101460,483,483,483,483,0
20231109,184400,38101460,483,483,483,483,0
20231109,184300,38101460,483,483,483,483,0
20231109,184200,38101460,483,483,483,483,0
20231109,184100,38101460,483,483,483,483,0
20231109,184000,38101460,483,483,483,483,0
20231109,183900,38101460,483,483,483,483,0
20231109,183800,38101460,483,483,483,483,0
20231109,183700,38101460,483,483,483,483,0
20231109,183600,38101460,483,483,483,483,0
20231109,183500,38101460,483,483,483,483,0
20231109,183400,38101460,483,483,483,483,0
20231109,183300,38101460,483,483,483,483,0
20231109,183200,38101460,483,483,483,483,0
20231109,183100,38101460,483,483,483,483,0
20231109,183000,38101460,483,483,483,483,0
20231109,182900,38101460,483,483,483,483,0
20231109,182800,38101460,483,483,483,483,0
20231109,182700,38101460,483,483,483,483,0
20231109,182600,38101460,483,483,483,483,0
20231109,182500,38101460,483,483,483,483,0
20231109,182400,38101460,483,483,483,483,0
20231109,182300,38101460,483,483,483,483,0
20231109,182200,38101460,483,483,483,483,29
20231109,182100,38101460,483,483,483,483,0
20231109,182000,38101460,483,483,483,483,0
20231109,181900,38101460,483,483,483,483,0
20231109,181800,38101460,483,483,483,483,0
20231109,181700,38101460,483,483,483,483,0
20231109,181600,38101460,483,483,483,483,0
20231109,181500,38101460,483,483,483,483,0
20231109,181400,38101460,483,483,483,483,0
20231109,181300,38101460,483,483,483,483,0
20231109,181200,38101460,483,483,483,483,0
20231109,181100,38101460,483,483,483,483,0
20231109,181000,38101460,483,483,483,483,0
20231109,180900,38101460,483,483,483,483,0
20231109,180800,38101460,483,483,483,483,0
20231109,180700,38101460,483,483,483,483,0
20231109,180600,38101460,483,483,483,483,0
20231109,180500,38101460,483,483,483,483,0
20231109,180400,38101460,483,483,483,483,0
20231109,180300,38101460,483,483,483,483,0
20231109,180200,38101460,483,483,483,483,0
20231109,180100,38101460,483,483,483,483,0
20231109,180000,38101460,483,483,483,483,0
20231109,175900,38101460,483,483,483,483,0
20231109,175800,38101460,483,483,483,483,0
20231109,175700,38101460,483,483,483,483,0
20231109,175600,38101460,483,483,483,483,0
20231109,175500,38101460,483,483,483,483,0
20231109,175400,38101460,483,483,483,483,0
20231109,175300,38101460,483,483,483,483,0
20231109,175200,38101460,483,483,483,483,29
20231109,175100,38101460,483,483,483,483,0
20231109,175000,38101460,483,483,483,483,0
20231109,174900,38101460,483,483,483,483,0
20231109,174800,38101460,483,483,483,483,0
20231109,174700,38101460,483,483,483,483,0
20231109,174600,38101460,483,483,483,483,0
20231109,174500,38101460,483,483,483,483,0
20231109,174400,38101460,483,483,483,483,0
20231109,174300,38101460,483,483,483,483,0
20231109,174200,38101460,483,483,483,483,0
20231109,174100,38101460,483,483,483,483,0
20231109,174000,38101460,483,483,483,483,0
20231109,173900,38101460,483,483,483,483,0
20231109,173800,38101460,483,483,483,483,0
20231109,173700,38101460,483,483,483,483,0
20231109,173600,38101460,483,483,483,483,0
20231109,173500,38101460,483,483,483,483,0
20231109,173400,38101460,483,483,483,483,0
20231109,173300,38101460,483,483,483,483,0
20231109,173200,38101460,483,483,483,483,0
20231109,173100,38101460,483,483,483,483,0
20231109,173000,38101460,483,483,483,483,0
20231109,172900,38101460,483,483,483,483,0
20231109,172800,38101460,483,483,483,483,0
20231109,172700,38101460,483,483,483,483,0
20231109,172600,38101460,483,483,483,483,0
20231109,172500,38101460,483,483,483,483,0
20231109,172400,38101460,483,483,483,483,0
20231109,172300,38101460,483,483,483,483,0
20231109,172200,38101460,483,483,483,483,29
20231109,172100,38101460,483,483,483,483,0
20231109,172000,38101460,483,483,483,483,0
20231109,171900,38101460,483,483,483,483,0
20231109,171800,38101460,483,483,483,483,0
20231109,171700,38101460,483,483,483,483,0
20231109,171600,38101460,483,483,483,483,0
20231109,171500,38101460,483,483,483,483,0
20231109,171400,38101460,483,483,483,483,0
20231109,171300,38101460,483,483,483,483,0
20231109,171200,38101460,483,483,483,483,0
20231109,171100,38101460,483,483,483,483,0
20231109,171000,38101460,483,483,483,483,0
20231109,170900,38101460,483,483,483,483,0
20231109,170800,38101460,483,483,483,483,0
20231109,170700,38101460,483,483,483,483,0
20231109,170600,38101460,483,483,483,483,0
20231109,170500,38101460,483,483,483,483,0
20231109,170400,38101460,483,483,483,483,0
20231109,170300,38101460,483,483,483,483,0
20231109,170200,38101460,483,483,483,483,0
20231109,170100,38101460,483,483,483,483,0
20231109,170000,38101460,483,483,483,483,0
20231109,165900,38101460,483,483,483,483,0
20231109,165800,38101460,483,483,483,483,0
20231109,165700,38101460,483,483,483,483,0
20231109,165600,38101460,483,483,483,483,0
20231109,165500,38101460,483,483,483,483,0
20231109,165400,38101460,483,483,483,483,0
20231109,165300,38101460,483,483,483,483,0
20231109,165200,38101460,483,483,483,483,29
20231109,165100,38101460,483,483,483,483,0
20231109,165000,38101460,483,483,483,483,0
20231109,164900,38101460,483,483,483,483,0
20231109,164800,38101460,483,483,483,483,0
20231109,164700,38101460,483,483,483,483,0
20231109,164600,38101460,483,483,483,483,0
20231109,164500,38101460,483,483,483,483,0
20231109,164400,38101460,483,483,483,483,0
20231109,164300,38101460,483,483,483,483,0
20231109,164200,38101460,483,483,483,483,0
20231109,164100,38101460,483,483,483,483,0
20231109,164000,38101460,483,483,483,483,0
20231109,163900,38101460,483,483,483,483,0
20231109,163800,38101460,483,483,483,483,0
20231109,163700,38101460,483,483,483,483,0
20231109,163600,38101460,483,483,483,483,0
20231109,163500,38101460,483,483,483,483,0
20231109,163400,38101460,483,483,483,483,0
20231109,163300,38101460,483,483,483,483,0
20231109,163200,38101460,483,483,483,483,0
20231109,163100,38101460,483,483,483,483,0
20231109,163000,38101460,483,483,483,483,0
20231109,162900,38101460,483,483,483,483,0
20231109,162800,38101460,483,483,483,483,0
20231109,162700,38101460,483,483,483,483,0
20231109,162600,38101460,483,483,483,483,0
20231109,162500,38101460,483,483,483,483,0
20231109,162400,38101460,483,483,483,483,0
20231109,162300,38101460,483,483,483,483,0
20231109,162200,38101460,483,483,483,483,29
20231109,162100,38101460,483,483,483,483,0
20231109,162000,38101460,483,483,483,483,0
20231109,161900,38101460,483,483,483,483,0
20231109,161800,38101460,483,483,483,483,0
20231109,161700,38101460,483,483,483,483,0
20231109,161600,38101460,483,483,483,483,0
20231109,161500,38101460,483,483,483,483,0
20231109,161400,38101460,483,483,483,483,0
20231109,161300,38101460,483,483,483,483,0
20231109,161200,38101460,483,483,483,483,0
20231109,161100,38101460,483,483,483,483,0
20231109,161000,38101460,483,483,483,483,0
20231109,160900,38101460,483,483,483,483,0
20231109,160800,38101460,483,483,483,483,0
20231109,160700,38101460,483,483,483,483,0
20231109,160600,38101460,483,483,483,483,0
20231109,160500,38101460,483,483,483,483,0
20231109,160400,38101460,483,483,483,483,0
20231109,160300,38101460,483,483,483,483,0
20231109,160200,38101460,483,483,483,483,0
20231109,160100,38101460,483,483,483,483,0
20231109,160000,38101460,483,483,483,483,0
20231109,155900,38101460,483,483,483,483,0
20231109,155800,38101460,483,483,483,483,0
20231109,155700,38101460,483,483,483,483,0
20231109,155600,38101460,483,483,483,483,0
20231109,155500,38101460,483,483,483,483,0
20231109,155400,38101460,483,483,483,483,0
20231109,155300,38101460,483,483,483,483,0
20231109,155200,38101460,483,483,483,483,29
20231109,155100,38101460,483,483,483,483,0
20231109,155000,38101460,483,483,483,483,0
20231109,154900,38101460,483,483,483,483,0
20231109,154800,38101460,483,483,483,483,0
20231109,154700,38101460,483,483,483,483,0
20231109,154600,38101460,483,483,483,483,0
20231109,154500,38101460,483,483,483,483,0
20231109,154400,38101460,483,483,483,483,0
20231109,154300,38101460,483,483,483,483,0
20231109,154200,38101460,483,483,483,483,0
20231109,154100,38101460,483,483,483,483,0
20231109,154000,38101460,483,483,483,483,0
20231109,153900,38101460,483,483,483,483,0
20231109,153800,38101460,483,483,483,483,0
20231109,153700,38101460,483,483,483,483,0
20231109,153600,38101460,483,483,483,483,0
20231109,153500,38101460,483,483,483,483,0
20231109,153400,38101460,483,483,483,483,0
20231109,153300,38101460,483,483,483,483,0
20231109,153200,38101460,483,483,483,483,0
20231109,153100,38101460,483,483,483,483,0
20231109,153000,38101460,483,483,483,483,29
20231109,152900,38087453,483,483,483,483,0
20231109,152800,38087453,483,483,483,483,0
20231109,152700,38087453,483,483,483,483,0
20231109,152600,38087453,483,483,483,483,0
20231109,152500,38087453,483,483,483,483,0
20231109,152400,38087453,483,483,483,483,0
20231109,152300,38087453,483,483,483,483,0
20231109,152200,38087453,483,483,483,483,0
20231109,152100,38087453,483,483,483,483,0
20231109,152000,38087453,483,483,483,483,0
20231109,151900,38087453,483,483,483,483,300
20231109,151800,37942553,481,481,481,481,154
20231109,151700,37868479,481,481,481,481,0
20231109,151600,37868479,481,481,481,481,65
20231109,151500,37837214,481,481,481,481,5
20231109,151400,37834809,482,482,482,482,0
20231109,151300,37834809,482,482,482,482,0
20231109,151200,37834809,482,482,482,482,29
20231109,151100,37820831,482,482,482,482,212
20231109,151000,37718647,482,482,482,482,212
20231109,150900,37616463,482,482,482,482,56
20231109,150800,37589471,482,482,482,482,0
20231109,150700,37589471,482,482,482,482,0
20231109,150600,37589471,482,482,482,482,0
20231109,150500,37589471,482,482,482,482,0
20231109,150400,37589471,482,482,482,482,0
20231109,150300,37589471,482,482,482,482,1
20231109,150200,37588989,482,482,482,482,0
20231109,150100,37588989,482,482,482,482,0
20231109,150000,37588989,482,482,482,482,0
20231109,145900,37588989,482,482,482,482,663
20231109,145800,37269423,482,482,482,482,0
20231109,145700,37269423,482,482,482,482,0
20231109,145600,37269423,482,482,482,482,719
20231109,145500,36922865,482,482,482,482,100
20231109,145400,36874665,482,482,482,482,0
20231109,145300,36874665,482,482,482,482,0
20231109,145200,36874665,482,482,482,482,200
20231109,145100,36778265,483,483,483,483,2
20231109,145000,36777299,482,483,483,482,300
20231109,144900,36632599,483,483,483,483,0
20231109,144800,36632599,483,483,483,483,0
20231109,144700,36632599,483,483,483,483,5000
20231109,144600,34217599,482,482,482,482,0
20231109,144500,34217599,482,482,482,482,0
20231109,144400,34217599,482,482,482,482,0
20231109,144300,34217599,482,482,482,482,0
20231109,144200,34217599,482,482,482,482,0
20231109,144100,34217599,482,482,482,482,0
20231109,144000,34217599,482,482,482,482,0
20231109,143900,34217599,482,482,482,482,0
20231109,143800,34217599,482,482,482,482,0
20231109,143700,34217599,482,482,482,482,0
20231109,143600,34217599,482,482,482,482,0
20231109,143500,34217599,482,482,482,482,0
20231109,143400,34217599,482,482,482,482,0
20231109,143300,34217599,482,482,482,482,0
20231109,143200,34217599,482,482,482,482,0
20231109,143100,34217599,482,482,482,482,0
20231109,143000,34217599,482,482,482,482,400
20231109,142900,34024799,483,483,483,483,3118
20231109,142800,32518805,483,483,483,483,1000
20231109,142700,32035805,483,483,483,483,0
20231109,142600,32035805,483,483,483,483,0
20231109,142500,32035805,483,483,483,483,1
20231109,142400,32035322,482,482,482,482,0
20231109,142300,32035322,482,482,482,482,0
20231109,142200,32035322,482,482,482,482,0
20231109,142100,32035322,482,482,482,482,0
20231109,142000,32035322,482,482,482,482,0
20231109,141900,32035322,482,482,482,482,0
20231109,141800,32035322,482,482,482,482,0
20231109,141700,32035322,482,482,482,482,0
20231109,141600,32035322,482,482,482,482,0
20231109,141500,32035322,482,482,482,482,0
20231109,141400,32035322,482,482,482,482,0
20231109,141300,32035322,482,482,482,482,0
20231109,141200,32035322,482,482,482,482,0
20231109,141100,32035322,482,482,482,482,0
20231109,141000,32035322,482,482,482,482,0
20231109,140900,32035322,482,482,482,482,0
20231109,140800,32035322,482,482,482,482,0
20231109,140700,32035322,482,482,482,482,0
20231109,140600,32035322,482,482,482,482,0
20231109,140500,32035322,482,482,482,482,0
20231109,140400,32035322,482,482,482,482,0
20231109,140300,32035322,482,482,482,482,0
20231109,140200,32035322,482,482,482,482,1092
20231109,140100,31508978,481,481,481,481,0
20231109,140000,31508978,481,481,481,481,3
20231109,135900,31507535,481,481,481,481,1000
20231109,135800,31026535,481,481,481,481,0
20231109,135700,31026535,481,481,481,481,0
20231109,135600,31026535,481,481,481,481,50
20231109,135500,31002485,481,481,481,481,0
20231109,135400,31002485,481,481,481,481,0
20231109,135300,31002485,481,481,481,481,0
20231109,135200,31002485,481,481,481,481,0
20231109,135100,31002485,481,481,481,481,0
20231109,135000,31002485,481,481,481,481,0
20231109,134900,31002485,481,481,481,481,0
20231109,134800,31002485,481,481,481,481,0
20231109,134700,31002485,481,481,481,481,0
20231109,134600,31002485,481,481,481,481,0
20231109,134500,31002485,481,481,481,481,0
20231109,134400,31002485,481,481,481,481,0
20231109,134300,31002485,481,481,481,481,0
20231109,134200,31002485,481,481,481,481,1
20231109,134100,31002004,480,480,480,480,0
20231109,134000,31002004,480,480,480,480,0
20231109,133900,31002004,480,480,480,480,0
20231109,133800,31002004,480,480,480,480,3
20231109,133700,31000564,480,481,481,480,11
20231109,133600,30995283,480,480,480,480,98
20231109,133500,30948243,481,481,481,481,0
20231109,133400,30948243,481,481,481,481,1
20231109,133300,30947762,480,480,480,480,580
20231109,133200,30669362,482,482,482,482,0
20231109,133100,30669362,482,482,482,482,0
20231109,133000,30669362,482,482,482,482,0
20231109,132900,30669362,482,481,482,481,362
20231109,132800,30495238,480,480,480,480,0
20231109,132700,30495238,480,480,480,480,0
20231109,132600,30495238,480,480,480,480,0
20231109,132500,30495238,480,480,480,480,0
20231109,132400,30495238,480,480,480,480,1
20231109,132300,30494758,481,481,481,481,0
20231109,132200,30494758,481,481,481,481,0
20231109,132100,30494758,481,481,481,481,0
20231109,132000,30494758,481,481,481,481,0
20231109,131900,30494758,481,481,481,481,0
20231109,131800,30494758,481,481,481,481,0
20231109,131700,30494758,481,481,481,481,0
20231109,131600,30494758,481,481,481,481,20
20231109,131500,30485138,481,481,481,481,0
20231109,131400,30485138,481,481,481,481,0
20231109,131300,30485138,481,481,481,481,0
20231109,131200,30485138,481,481,481,481,500
20231109,131100,30244638,480,480,480,480,249
20231109,131000,30125118,480,480,480,480,0
20231109,130900,30125118,480,480,480,480,28
20231109,130800,30111678,479,479,479,479,0
20231109,130700,30111678,479,479,479,479,0
20231109,130600,30111678,479,479,479,479,0
20231109,130500,30111678,479,479,479,479,0
20231109,130400,30111678,479,479,479,479,0
20231109,130300,30111678,479,479,479,479,0
20231109,130200,30111678,479,479,479,479,0
20231109,130100,30111678,479,479,479,479,1000
20231109,130000,29632678,479,479,479,479,0
20231109,125900,29632678,479,479,479,479,1
20231109,125800,29632199,478,478,478,478,0
20231109,125700,29632199,478,478,478,478,0
20231109,125600,29632199,478,478,478,478,0
20231109,125500,29632199,478,478,478,478,0
20231109,125400,29632199,478,478,478,478,0
20231109,125300,29632199,478,478,478,478,1000
20231109,125200,29154199,479,479,479,479,0
20231109,125100,29154199,479,479,479,479,0
20231109,125000,29154199,479,479,479,479,5
20231109,124900,29151804,479,479,479,479,0
20231109,124800,29151804,479,479,479,479,0
20231109,124700,29151804,479,479,479,479,0
20231109,124600,29151804,479,479,479,479,0
20231109,124500,29151804,479,479,479,479,0
20231109,124400,29151804,479,479,479,479,0
20231109,124300,29151804,479,479,479,479,0
20231109,124200,29151804,479,479,479,479,0
20231109,124100,29151804,479,479,479,479,0
20231109,124000,29151804,479,479,479,479,0
20231109,123900,29151804,479,480,480,479,131
20231109,123800,29089054,479,479,479,479,123
20231109,123700,29030137,479,479,479,479,28
20231109,123600,29016725,479,478,479,478,3712
20231109,123500,27242277,479,479,479,479,1500
20231109,123400,26523777,479,479,479,479,0
20231109,123300,26523777,479,479,479,479,0
20231109,123200,26523777,479,479,479,479,30
20231109,123100,26509407,479,479,479,479,0
20231109,123000,26509407,479,479,479,479,0
20231109,122900,26509407,479,479,479,479,10
20231109,122800,26504617,479,479,479,479,0
20231109,122700,26504617,479,479,479,479,105
20231109,122600,26454322,479,479,479,479,0
20231109,122500,26454322,479,479,479,478,201
20231109,122400,26358104,479,478,479,478,71
20231109,122300,26324096,478,478,478,478,0
20231109,122200,26324096,478,478,478,478,0
20231109,122100,26324096,478,478,478,478,35
20231109,122000,26307366,478,478,478,478,180
20231109,121900,26221326,477,477,477,477,2
20231109,121800,26220372,479,479,479,479,0
20231109,121700,26220372,479,479,479,479,0
20231109,121600,26220372,479,479,479,479,800
20231109,121500,25837172,478,478,478,478,0
20231109,121400,25837172,478,478,478,478,0
20231109,121300,25837172,478,478,478,478,0
20231109,121200,25837172,478,478,478,477,141
20231109,121100,25769776,478,478,478,478,0
20231109,121000,25769776,478,478,478,478,0
20231109,120900,25769776,478,478,478,478,0
20231109,120800,25769776,478,478,478,478,0
20231109,120700,25769776,478,478,478,478,0
20231109,120600,25769776,478,478,478,478,0
20231109,120500,25769776,478,478,478,478,100
20231109,120400,25721976,478,478,478,478,80
20231109,120300,25683736,478,478,478,478,23
20231109,120200,25672742,478,478,478,478,1025
20231109,120100,25182792,478,478,478,478,1
20231109,120000,25182314,478,478,478,478,0
20231109,115900,25182314,478,478,478,478,646
20231109,115800,24873526,478,478,478,478,0
20231109,115700,24873526,478,478,478,478,0
20231109,115600,24873526,478,478,478,478,100
20231109,115500,24825726,478,478,478,478,100
20231109,115400,24777926,479,478,479,478,157
20231109,115300,24702877,477,477,477,477,12
20231109,115200,24697153,477,477,477,477,1
20231109,115100,24696676,477,477,477,477,37
20231109,115000,24679027,477,477,477,477,471
20231109,114900,24454360,477,477,477,477,33
20231109,114800,24438619,477,477,477,477,0
20231109,114700,24438619,477,477,477,477,4
20231109,114600,24436711,478,477,478,477,103
20231109,114500,24387578,478,478,478,478,1
20231109,114400,24387100,477,477,477,477,262
20231109,114300,24262126,477,477,477,477,116
20231109,114200,24206794,477,477,477,477,575
20231109,114100,23932519,477,478,478,477,231
20231109,114000,23822230,479,479,479,479,0
20231109,113900,23822230,479,479,479,479,9
20231109,113800,23817919,480,480,480,480,0
20231109,113700,23817919,480,480,480,480,0
20231109,113600,23817919,480,480,480,480,0
20231109,113500,23817919,480,479,480,479,201
20231109,113400,23721639,479,479,479,479,91
20231109,113300,23678050,479,479,479,479,380
20231109,113200,23496030,479,480,480,479,2004
20231109,113100,22536110,480,480,480,480,0
20231109,113000,22536110,480,480,480,480,0
20231109,112900,22536110,480,480,480,480,0
20231109,112800,22536110,480,480,480,480,0
20231109,112700,22536110,480,480,480,480,0
20231109,112600,22536110,480,480,480,480,7
20231109,112500,22532750,480,480,480,480,0
20231109,112400,22532750,480,480,480,480,0
20231109,112300,22532750,480,478,480,478,255
20231109,112200,22410832,478,480,480,478,201
20231109,112100,22314752,480,480,480,480,0
20231109,112000,22314752,480,477,480,477,158
20231109,111900,22239283,477,477,477,477,400
20231109,111800,22048483,478,478,478,478,0
20231109,111700,22048483,478,478,478,478,0
20231109,111600,22048483,478,477,478,477,2
20231109,111500,22047528,479,477,479,477,4
20231109,111400,22045617,479,479,479,479,0
20231109,111300,22045617,479,479,479,479,100
20231109,111200,21997717,479,479,479,479,1
20231109,111100,21997238,478,478,478,478,0
20231109,111000,21997238,478,478,478,478,0
20231109,110900,21997238,478,478,478,478,1
20231109,110800,21996760,476,476,476,476,235
20231109,110700,21884900,478,478,478,478,700
20231109,110600,21550300,478,477,478,477,2
20231109,110500,21549345,478,477,478,477,2
20231109,110400,21548390,478,477,478,477,11
20231109,110300,21543142,478,478,478,478,0
20231109,110200,21543142,478,479,479,478,234
20231109,110100,21431280,479,479,479,479,10
20231109,110000,21426490,481,476,481,476,801
20231109,105900,21045209,476,477,477,476,3610
20231109,105800,19326226,477,478,478,477,3352
20231109,105700,17725170,478,478,478,478,0
20231109,105600,17725170,478,478,478,478,0
20231109,105500,17725170,478,478,478,478,1
20231109,105400,17724692,481,479,481,479,8000
20231109,105300,13877068,479,479,479,479,0
20231109,105200,13877068,479,479,479,479,0
20231109,105100,13877068,479,479,479,479,0
20231109,105000,13877068,479,479,479,479,0
20231109,104900,13877068,479,479,479,479,0
20231109,104800,13877068,479,479,479,479,0
20231109,104700,13877068,479,479,479,479,0
20231109,104600,13877068,479,479,479,479,1
20231109,104500,13876589,478,478,478,478,0
20231109,104400,13876589,478,477,478,477,607
20231109,104300,13587049,479,478,479,478,2261
20231109,104200,12506290,478,478,478,478,28
20231109,104100,12492906,479,479,479,479,9
20231109,104000,12488595,479,479,479,479,209
20231109,103900,12388484,479,479,479,479,236
20231109,103800,12275440,479,479,479,479,440
20231109,103700,12064680,481,481,481,481,0
20231109,103600,12064680,481,481,481,481,100
20231109,103500,12016580,481,481,481,481,0
20231109,103400,12016580,481,481,481,481,0
20231109,103300,12016580,481,481,481,481,34
20231109,103200,12000226,481,481,481,481,0
20231109,103100,12000226,481,481,481,481,0
20231109,103000,12000226,481,481,481,481,0
20231109,102900,12000226,481,481,481,481,10
20231109,102800,11995416,481,481,481,481,1
20231109,102700,11994935,482,482,482,482,0
20231109,102600,11994935,482,482,482,482,0
20231109,102500,11994935,482,482,482,482,0
20231109,102400,11994935,482,482,482,482,0
20231109,102300,11994935,482,482,482,482,1
20231109,102200,11994453,480,480,480,480,0
20231109,102100,11994453,480,480,480,480,41
20231109,102000,11974773,480,480,480,480,1
20231109,101900,11974293,479,479,479,479,0
20231109,101800,11974293,479,479,479,479,370
20231109,101700,11797063,479,478,479,478,357
20231109,101600,11626160,479,478,479,478,202
20231109,101500,11529602,479,479,479,479,0
20231109,101400,11529602,479,479,479,479,0
20231109,101300,11529602,479,479,479,479,0
20231109,101200,11529602,479,479,479,479,5
20231109,101100,11527207,479,479,479,479,0
20231109,101000,11527207,479,479,479,479,121
20231109,100900,11469248,479,477,479,477,2176
20231109,100800,10431294,477,477,477,477,2000
20231109,100700,9477294,479,479,479,478,304
20231109,100600,9331961,479,479,479,479,12
20231109,100500,9326213,479,479,479,479,0
20231109,100400,9326213,479,479,479,479,0
20231109,100300,9326213,479,479,479,479,0
20231109,100200,9326213,479,479,479,479,0
20231109,100100,9326213,479,478,479,477,3200
20231109,100000,7797134,479,479,479,479,0
20231109,095900,7797134,479,479,479,479,296
20231109,095800,7655350,479,479,479,479,0
20231109,095700,7655350,479,479,479,479,2000
20231109,095600,6697350,480,480,480,480,0
20231109,095500,6697350,480,480,480,480,43
20231109,095400,6676710,480,480,480,480,114
20231109,095300,6621990,480,480,480,480,0
20231109,095200,6621990,480,481,481,480,1681
20231109,095100,5815081,481,481,481,481,171
20231109,095000,5732830,481,481,481,481,21
20231109,094900,5722729,483,483,483,483,0
20231109,094800,5722729,483,483,483,483,0
20231109,094700,5722729,483,483,483,483,209
20231109,094600,5621782,484,484,484,484,1
20231109,094500,5621298,483,483,483,483,941
20231109,094400,5166795,483,483,483,483,164
20231109,094300,5087583,483,483,483,483,0
20231109,094200,5087583,483,483,483,483,519
20231109,094100,4836906,483,482,483,482,277
20231109,094000,4703214,482,482,482,482,1
20231109,093900,4702732,483,483,483,483,0
20231109,093800,4702732,483,483,483,483,709
20231109,093700,4360285,484,484,484,484,0
20231109,093600,4360285,484,484,484,484,0
20231109,093500,4360285,484,484,484,484,0
20231109,093400,4360285,484,484,484,484,123
20231109,093300,4300753,484,484,484,484,456
20231109,093200,4080049,484,484,484,484,3
20231109,093100,4078597,484,484,484,484,202
20231109,093000,3980829,484,484,484,484,3
20231109,092900,3979377,484,484,484,484,0
20231109,092800,3979377,484,484,484,484,1
20231109,092700,3978893,483,483,483,483,0
20231109,092600,3978893,483,483,483,483,0
20231109,092500,3978893,483,483,483,483,0
20231109,092400,3978893,483,483,483,483,0
20231109,092300,3978893,483,483,483,483,0
20231109,092200,3978893,483,483,483,483,0
20231109,092100,3978893,483,483,483,483,0
20231109,092000,3978893,483,483,483,483,0
20231109,091900,3978893,483,483,483,483,200
20231109,091800,3882293,484,484,484,484,0
20231109,091700,3882293,484,484,484,484,72
20231109,091600,3847445,484,484,484,484,0
20231109,091500,3847445,484,484,484,484,1
20231109,091400,3846961,483,483,483,483,200
20231109,091300,3750361,483,483,483,483,100
20231109,091200,3702061,482,482,482,482,100
20231109,091100,3653861,482,480,482,478,638
20231109,091000,3347619,482,482,482,482,105
20231109,090900,3297009,480,483,483,478,5025
20231109,090800,894777,484,484,484,484,0
20231109,090700,894777,484,484,484,484,0
20231109,090600,894777,484,484,484,484,0
20231109,090500,894777,484,484,484,484,0
20231109,090400,894777,484,484,484,484,0
20231109,090300,894777,484,483,484,483,10
20231109,090200,889940,484,484,484,484,0
20231109,090100,889940,484,483,484,483,1739
20231109,090000,48400,484,484,484,484,100