KissMeData/230980/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,204100,2490039607,690,690,690,690,34935
20231103,204000,2490039607,690,690,690,690,0
20231103,203900,2490039607,690,690,690,690,0
20231103,203800,2490039607,690,690,690,690,0
20231103,203700,2490039607,690,690,690,690,0
20231103,203600,2490039607,690,690,690,690,0
20231103,203500,2490039607,690,690,690,690,0
20231103,203400,2490039607,690,690,690,690,0
20231103,203300,2490039607,690,690,690,690,0
20231103,203200,2490039607,690,690,690,690,0
20231103,203100,2490039607,690,690,690,690,0
20231103,203000,2490039607,690,690,690,690,0
20231103,202900,2490039607,690,690,690,690,0
20231103,202800,2490039607,690,690,690,690,0
20231103,202700,2490039607,690,690,690,690,0
20231103,202600,2490039607,690,690,690,690,0
20231103,202500,2490039607,690,690,690,690,0
20231103,202400,2490039607,690,690,690,690,0
20231103,202300,2490039607,690,690,690,690,0
20231103,202200,2490039607,690,690,690,690,0
20231103,202100,2490039607,690,690,690,690,0
20231103,202000,2490039607,690,690,690,690,0
20231103,201900,2490039607,690,690,690,690,0
20231103,201800,2490039607,690,690,690,690,0
20231103,201700,2490039607,690,690,690,690,0
20231103,201600,2490039607,690,690,690,690,0
20231103,201500,2490039607,690,690,690,690,0
20231103,201400,2490039607,690,690,690,690,0
20231103,201300,2490039607,690,690,690,690,0
20231103,201200,2490039607,690,690,690,690,0
20231103,201100,2490039607,690,690,690,690,34935
20231103,201000,2490039607,690,690,690,690,0
20231103,200900,2490039607,690,690,690,690,0
20231103,200800,2490039607,690,690,690,690,0
20231103,200700,2490039607,690,690,690,690,0
20231103,200600,2490039607,690,690,690,690,0
20231103,200500,2490039607,690,690,690,690,0
20231103,200400,2490039607,690,690,690,690,0
20231103,200300,2490039607,690,690,690,690,0
20231103,200200,2490039607,690,690,690,690,0
20231103,200100,2490039607,690,690,690,690,0
20231103,200000,2490039607,690,690,690,690,0
20231103,195900,2490039607,690,690,690,690,0
20231103,195800,2490039607,690,690,690,690,0
20231103,195700,2490039607,690,690,690,690,0
20231103,195600,2490039607,690,690,690,690,0
20231103,195500,2490039607,690,690,690,690,0
20231103,195400,2490039607,690,690,690,690,0
20231103,195300,2490039607,690,690,690,690,0
20231103,195200,2490039607,690,690,690,690,0
20231103,195100,2490039607,690,690,690,690,0
20231103,195000,2490039607,690,690,690,690,0
20231103,194900,2490039607,690,690,690,690,0
20231103,194800,2490039607,690,690,690,690,0
20231103,194700,2490039607,690,690,690,690,0
20231103,194600,2490039607,690,690,690,690,0
20231103,194500,2490039607,690,690,690,690,0
20231103,194400,2490039607,690,690,690,690,0
20231103,194300,2490039607,690,690,690,690,0
20231103,194200,2490039607,690,690,690,690,0
20231103,194100,2490039607,690,690,690,690,34935
20231103,194000,2490039607,690,690,690,690,0
20231103,193900,2490039607,690,690,690,690,0
20231103,193800,2490039607,690,690,690,690,0
20231103,193700,2490039607,690,690,690,690,0
20231103,193600,2490039607,690,690,690,690,0
20231103,193500,2490039607,690,690,690,690,0
20231103,193400,2490039607,690,690,690,690,0
20231103,193300,2490039607,690,690,690,690,0
20231103,193200,2490039607,690,690,690,690,0
20231103,193100,2490039607,690,690,690,690,0
20231103,193000,2490039607,690,690,690,690,0
20231103,192900,2490039607,690,690,690,690,0
20231103,192800,2490039607,690,690,690,690,0
20231103,192700,2490039607,690,690,690,690,0
20231103,192600,2490039607,690,690,690,690,0
20231103,192500,2490039607,690,690,690,690,0
20231103,192400,2490039607,690,690,690,690,0
20231103,192300,2490039607,690,690,690,690,0
20231103,192200,2490039607,690,690,690,690,0
20231103,192100,2490039607,690,690,690,690,0
20231103,192000,2490039607,690,690,690,690,0
20231103,191900,2490039607,690,690,690,690,0
20231103,191800,2490039607,690,690,690,690,0
20231103,191700,2490039607,690,690,690,690,0
20231103,191600,2490039607,690,690,690,690,0
20231103,191500,2490039607,690,690,690,690,0
20231103,191400,2490039607,690,690,690,690,0
20231103,191300,2490039607,690,690,690,690,0
20231103,191200,2490039607,690,690,690,690,0
20231103,191100,2490039607,690,690,690,690,34935
20231103,191000,2490039607,690,690,690,690,0
20231103,190900,2490039607,690,690,690,690,0
20231103,190800,2490039607,690,690,690,690,0
20231103,190700,2490039607,690,690,690,690,0
20231103,190600,2490039607,690,690,690,690,0
20231103,190500,2490039607,690,690,690,690,0
20231103,190400,2490039607,690,690,690,690,0
20231103,190300,2490039607,690,690,690,690,0
20231103,190200,2490039607,690,690,690,690,0
20231103,190100,2490039607,690,690,690,690,0
20231103,190000,2490039607,690,690,690,690,0
20231103,185900,2490039607,690,690,690,690,0
20231103,185800,2490039607,690,690,690,690,0
20231103,185700,2490039607,690,690,690,690,0
20231103,185600,2490039607,690,690,690,690,0
20231103,185500,2490039607,690,690,690,690,0
20231103,185400,2490039607,690,690,690,690,0
20231103,185300,2490039607,690,690,690,690,0
20231103,185200,2490039607,690,690,690,690,0
20231103,185100,2490039607,690,690,690,690,0
20231103,185000,2490039607,690,690,690,690,0
20231103,184900,2490039607,690,690,690,690,0
20231103,184800,2490039607,690,690,690,690,0
20231103,184700,2490039607,690,690,690,690,0
20231103,184600,2490039607,690,690,690,690,0
20231103,184500,2490039607,690,690,690,690,0
20231103,184400,2490039607,690,690,690,690,0
20231103,184300,2490039607,690,690,690,690,0
20231103,184200,2490039607,690,690,690,690,0
20231103,184100,2490039607,690,690,690,690,34935
20231103,184000,2490039607,690,690,690,690,0
20231103,183900,2490039607,690,690,690,690,0
20231103,183800,2490039607,690,690,690,690,0
20231103,183700,2490039607,690,690,690,690,0
20231103,183600,2490039607,690,690,690,690,0
20231103,183500,2490039607,690,690,690,690,0
20231103,183400,2490039607,690,690,690,690,0
20231103,183300,2490039607,690,690,690,690,0
20231103,183200,2490039607,690,690,690,690,0
20231103,183100,2490039607,690,690,690,690,0
20231103,183000,2490039607,690,690,690,690,0
20231103,182900,2490039607,690,690,690,690,0
20231103,182800,2490039607,690,690,690,690,0
20231103,182700,2490039607,690,690,690,690,0
20231103,182600,2490039607,690,690,690,690,0
20231103,182500,2490039607,690,690,690,690,0
20231103,182400,2490039607,690,690,690,690,0
20231103,182300,2490039607,690,690,690,690,0
20231103,182200,2490039607,690,690,690,690,0
20231103,182100,2490039607,690,690,690,690,0
20231103,182000,2490039607,690,690,690,690,0
20231103,181900,2490039607,690,690,690,690,0
20231103,181800,2490039607,690,690,690,690,0
20231103,181700,2490039607,690,690,690,690,0
20231103,181600,2490039607,690,690,690,690,0
20231103,181500,2490039607,690,690,690,690,0
20231103,181400,2490039607,690,690,690,690,0
20231103,181300,2490039607,690,690,690,690,0
20231103,181200,2490039607,690,690,690,690,0
20231103,181100,2490039607,690,690,690,690,34935
20231103,181000,2490039607,690,690,690,690,0
20231103,180900,2490039607,690,690,690,690,0
20231103,180800,2490039607,690,690,690,690,0
20231103,180700,2490039607,690,690,690,690,0
20231103,180600,2490039607,690,690,690,690,0
20231103,180500,2490039607,690,690,690,690,0
20231103,180400,2490039607,690,690,690,690,0
20231103,180300,2490039607,690,690,690,690,0
20231103,180200,2490039607,690,690,690,690,0
20231103,180100,2490039607,690,690,690,690,0
20231103,180000,2490039607,690,690,690,690,0
20231103,175900,2490039607,690,690,690,690,0
20231103,175800,2490039607,690,690,690,690,0
20231103,175700,2490039607,690,690,690,690,0
20231103,175600,2490039607,690,690,690,690,0
20231103,175500,2490039607,690,690,690,690,0
20231103,175400,2490039607,690,690,690,690,0
20231103,175300,2490039607,690,690,690,690,0
20231103,175200,2490039607,690,690,690,690,0
20231103,175100,2490039607,690,690,690,690,0
20231103,175000,2490039607,690,690,690,690,0
20231103,174900,2490039607,690,690,690,690,0
20231103,174800,2490039607,690,690,690,690,0
20231103,174700,2490039607,690,690,690,690,0
20231103,174600,2490039607,690,690,690,690,0
20231103,174500,2490039607,690,690,690,690,0
20231103,174400,2490039607,690,690,690,690,0
20231103,174300,2490039607,690,690,690,690,0
20231103,174200,2490039607,690,690,690,690,0
20231103,174100,2490039607,690,690,690,690,34935
20231103,174000,2490039607,690,690,690,690,0
20231103,173900,2490039607,690,690,690,690,0
20231103,173800,2490039607,690,690,690,690,0
20231103,173700,2490039607,690,690,690,690,0
20231103,173600,2490039607,690,690,690,690,0
20231103,173500,2490039607,690,690,690,690,0
20231103,173400,2490039607,690,690,690,690,0
20231103,173300,2490039607,690,690,690,690,0
20231103,173200,2490039607,690,690,690,690,0
20231103,173100,2490039607,690,690,690,690,0
20231103,173000,2490039607,690,690,690,690,0
20231103,172900,2490039607,690,690,690,690,0
20231103,172800,2490039607,690,690,690,690,0
20231103,172700,2490039607,690,690,690,690,0
20231103,172600,2490039607,690,690,690,690,0
20231103,172500,2490039607,690,690,690,690,0
20231103,172400,2490039607,690,690,690,690,0
20231103,172300,2490039607,690,690,690,690,0
20231103,172200,2490039607,690,690,690,690,0
20231103,172100,2490039607,690,690,690,690,0
20231103,172000,2490039607,690,690,690,690,0
20231103,171900,2490039607,690,690,690,690,0
20231103,171800,2490039607,690,690,690,690,0
20231103,171700,2490039607,690,690,690,690,0
20231103,171600,2490039607,690,690,690,690,0
20231103,171500,2490039607,690,690,690,690,0
20231103,171400,2490039607,690,690,690,690,0
20231103,171300,2490039607,690,690,690,690,0
20231103,171200,2490039607,690,690,690,690,0
20231103,171100,2490039607,690,690,690,690,34935
20231103,171000,2490039607,690,690,690,690,0
20231103,170900,2490039607,690,690,690,690,0
20231103,170800,2490039607,690,690,690,690,0
20231103,170700,2490039607,690,690,690,690,0
20231103,170600,2490039607,690,690,690,690,0
20231103,170500,2490039607,690,690,690,690,0
20231103,170400,2490039607,690,690,690,690,0
20231103,170300,2490039607,690,690,690,690,0
20231103,170200,2490039607,690,690,690,690,0
20231103,170100,2490039607,690,690,690,690,0
20231103,170000,2490039607,690,690,690,690,0
20231103,165900,2490039607,690,690,690,690,0
20231103,165800,2490039607,690,690,690,690,0
20231103,165700,2490039607,690,690,690,690,0
20231103,165600,2490039607,690,690,690,690,0
20231103,165500,2490039607,690,690,690,690,0
20231103,165400,2490039607,690,690,690,690,0
20231103,165300,2490039607,690,690,690,690,0
20231103,165200,2490039607,690,690,690,690,0
20231103,165100,2490039607,690,690,690,690,0
20231103,165000,2490039607,690,690,690,690,0
20231103,164900,2490039607,690,690,690,690,0
20231103,164800,2490039607,690,690,690,690,0
20231103,164700,2490039607,690,690,690,690,0
20231103,164600,2490039607,690,690,690,690,0
20231103,164500,2490039607,690,690,690,690,0
20231103,164400,2490039607,690,690,690,690,0
20231103,164300,2490039607,690,690,690,690,0
20231103,164200,2490039607,690,690,690,690,0
20231103,164100,2490039607,690,690,690,690,34935
20231103,164000,2490039607,690,690,690,690,0
20231103,163900,2490039607,690,690,690,690,0
20231103,163800,2490039607,690,690,690,690,0
20231103,163700,2490039607,690,690,690,690,0
20231103,163600,2490039607,690,690,690,690,0
20231103,163500,2490039607,690,690,690,690,0
20231103,163400,2490039607,690,690,690,690,0
20231103,163300,2490039607,690,690,690,690,0
20231103,163200,2490039607,690,690,690,690,0
20231103,163100,2490039607,690,690,690,690,0
20231103,163000,2490039607,690,690,690,690,0
20231103,162900,2490039607,690,690,690,690,0
20231103,162800,2490039607,690,690,690,690,0
20231103,162700,2490039607,690,690,690,690,0
20231103,162600,2490039607,690,690,690,690,0
20231103,162500,2490039607,690,690,690,690,0
20231103,162400,2490039607,690,690,690,690,0
20231103,162300,2490039607,690,690,690,690,0
20231103,162200,2490039607,690,690,690,690,0
20231103,162100,2490039607,690,690,690,690,0
20231103,162000,2490039607,690,690,690,690,0
20231103,161900,2490039607,690,690,690,690,0
20231103,161800,2490039607,690,690,690,690,0
20231103,161700,2490039607,690,690,690,690,0
20231103,161600,2490039607,690,690,690,690,0
20231103,161500,2490039607,690,690,690,690,0
20231103,161400,2490039607,690,690,690,690,0
20231103,161300,2490039607,690,690,690,690,0
20231103,161200,2490039607,690,690,690,690,0
20231103,161100,2490039607,690,690,690,690,34935
20231103,161000,2490039607,690,690,690,690,0
20231103,160900,2490039607,690,690,690,690,0
20231103,160800,2490039607,690,690,690,690,0
20231103,160700,2490039607,690,690,690,690,0
20231103,160600,2490039607,690,690,690,690,0
20231103,160500,2490039607,690,690,690,690,0
20231103,160400,2490039607,690,690,690,690,0
20231103,160300,2490039607,690,690,690,690,0
20231103,160200,2490039607,690,690,690,690,0
20231103,160100,2490039607,690,690,690,690,0
20231103,160000,2490039607,690,690,690,690,0
20231103,155900,2490039607,690,690,690,690,0
20231103,155800,2490039607,690,690,690,690,0
20231103,155700,2490039607,690,690,690,690,0
20231103,155600,2490039607,690,690,690,690,0
20231103,155500,2490039607,690,690,690,690,0
20231103,155400,2490039607,690,690,690,690,0
20231103,155300,2490039607,690,690,690,690,0
20231103,155200,2490039607,690,690,690,690,0
20231103,155100,2490039607,690,690,690,690,0
20231103,155000,2490039607,690,690,690,690,0
20231103,154900,2490039607,690,690,690,690,0
20231103,154800,2490039607,690,690,690,690,0
20231103,154700,2490039607,690,690,690,690,0
20231103,154600,2490039607,690,690,690,690,0
20231103,154500,2490039607,690,690,690,690,0
20231103,154400,2490039607,690,690,690,690,0
20231103,154300,2490039607,690,690,690,690,0
20231103,154200,2490039607,690,690,690,690,0
20231103,154100,2490039607,690,690,690,690,34935
20231103,154000,2490039607,690,690,690,690,0
20231103,153900,2490039607,690,690,690,690,0
20231103,153800,2490039607,690,690,690,690,0
20231103,153700,2490039607,690,690,690,690,0
20231103,153600,2490039607,690,690,690,690,0
20231103,153500,2490039607,690,690,690,690,0
20231103,153400,2490039607,690,690,690,690,0
20231103,153300,2490039607,690,690,690,690,0
20231103,153200,2490039607,690,690,690,690,0
20231103,153100,2490039607,690,690,690,690,0
20231103,153000,2490039607,690,690,690,690,34935
20231103,152900,2465934457,683,683,683,683,0
20231103,152800,2465934457,683,683,683,683,0
20231103,152700,2465934457,683,683,683,683,0
20231103,152600,2465934457,683,683,683,683,0
20231103,152500,2465934457,683,683,683,683,0
20231103,152400,2465934457,683,683,683,683,0
20231103,152300,2465934457,683,683,683,683,0
20231103,152200,2465934457,683,683,683,683,0
20231103,152100,2465934457,683,683,683,683,0
20231103,152000,2465934457,683,683,683,683,0
20231103,151900,2465934457,683,681,684,680,2730
20231103,151800,2464076854,681,686,686,681,1180
20231103,151700,2463271454,680,680,686,680,985
20231103,151600,2462601648,680,683,683,680,1335
20231103,151500,2461690540,681,676,683,675,3684
20231103,151400,2459200763,676,677,678,675,3985
20231103,151300,2456507786,678,681,681,678,2234
20231103,151200,2454987627,683,685,685,683,1609
20231103,151100,2453888382,684,686,686,684,528
20231103,151000,2453526736,690,690,690,685,600
20231103,150900,2453112741,684,690,690,683,532
20231103,150800,2452748642,683,690,690,683,5636
20231103,150700,2448888589,690,692,694,690,6428
20231103,150600,2444443907,693,693,693,693,64
20231103,150500,2444399555,693,693,694,692,5353
20231103,150400,2440688326,693,692,693,691,1455
20231103,150300,2439680843,691,692,693,691,2637
20231103,150200,2437857014,694,694,695,694,4681
20231103,150100,2434607900,695,695,696,684,11280
20231103,150000,2426777981,695,687,695,687,15832
20231103,145900,2415832601,688,680,688,680,2059
20231103,145800,2414419950,683,683,683,683,517
20231103,145700,2414066839,683,683,683,683,75
20231103,145600,2414015614,683,683,683,683,3589
20231103,145500,2411564327,683,681,683,681,603
20231103,145400,2411152581,680,680,680,680,100
20231103,145300,2411084581,680,680,680,680,391
20231103,145200,2410818701,683,683,683,683,1
20231103,145100,2410818018,678,683,683,678,14200
20231103,145000,2401164725,684,684,684,684,0
20231103,144900,2401164725,684,684,684,684,123
20231103,144800,2401080593,685,685,689,685,153
20231103,144700,2400975756,685,685,685,685,272
20231103,144600,2400789436,685,686,690,685,11684
20231103,144500,2392740141,685,683,689,682,6618
20231103,144400,2388214260,685,684,685,683,1633
20231103,144300,2387098069,684,683,684,683,150
20231103,144200,2386995519,683,683,683,683,50
20231103,144100,2386961369,682,683,683,682,572
20231103,144000,2386571185,682,685,685,680,154
20231103,143900,2386466024,685,685,686,682,3133
20231103,143800,2384319533,685,678,685,678,380
20231103,143700,2384060242,678,678,678,678,38
20231103,143600,2384034478,679,679,679,679,360
20231103,143500,2383790038,679,680,680,679,88
20231103,143400,2383730285,675,675,675,675,1356
20231103,143300,2382814985,675,685,688,674,10523
20231103,143200,2375647599,685,676,688,676,9789
20231103,143100,2368997140,674,675,675,674,358
20231103,143000,2368755843,674,678,678,674,2159
20231103,142900,2367300133,678,678,678,678,323
20231103,142800,2367081139,679,675,679,674,14207
20231103,142700,2357471339,674,672,674,672,1585
20231103,142600,2356405799,672,673,673,672,1112
20231103,142500,2355657537,673,673,674,673,521
20231103,142400,2355306497,672,677,677,672,2549
20231103,142300,2353586623,677,680,680,677,511
20231103,142200,2353239576,680,684,684,680,2085
20231103,142100,2351820292,686,692,692,676,8833
20231103,142000,2345805385,692,692,692,689,142
20231103,141900,2345707132,693,692,696,689,9228
20231103,141800,2339299240,693,690,694,690,11302
20231103,141700,2331465745,690,686,690,683,5439
20231103,141600,2327714982,686,685,688,685,3009
20231103,141500,2325649977,681,681,681,681,0
20231103,141400,2325649977,681,685,685,681,463
20231103,141300,2325333478,685,685,685,685,170
20231103,141200,2325217028,685,681,687,681,440
20231103,141100,2324915374,687,679,690,676,27867
20231103,141000,2305737443,680,685,685,680,1230
20231103,140900,2304899566,685,685,687,685,4681
20231103,140800,2301692597,685,681,685,672,13183
20231103,140700,2292752717,681,680,682,680,2320
20231103,140600,2291174404,680,669,680,668,46616
20231103,140500,2259810780,669,669,669,669,986
20231103,140400,2259151146,669,668,669,668,2586
20231103,140300,2257421849,668,668,669,668,854
20231103,140200,2256851327,667,667,667,667,8
20231103,140100,2256845991,667,668,669,667,404
20231103,140000,2256575738,667,667,667,667,91
20231103,135900,2256515041,667,667,669,667,91
20231103,135800,2256454324,667,666,667,666,1301
20231103,135700,2255587695,666,666,666,665,1290
20231103,135600,2254728844,667,667,667,667,94
20231103,135500,2254666146,668,668,668,668,90
20231103,135400,2254606026,668,668,670,668,314
20231103,135300,2254396268,670,669,670,668,10380
20231103,135200,2247452426,669,669,669,669,1
20231103,135100,2247451757,667,668,668,667,349
20231103,135000,2247218927,668,663,673,663,10430
20231103,134900,2240231161,662,661,662,661,626
20231103,134800,2239817369,661,661,661,661,452
20231103,134700,2239518597,660,660,661,659,6379
20231103,134600,2235310260,660,663,663,660,1465
20231103,134500,2234340351,665,665,665,665,10
20231103,134400,2234333701,665,660,666,658,24951
20231103,134300,2217760859,660,658,660,658,3304
20231103,134200,2215586746,658,661,663,658,3929
20231103,134100,2212992277,660,664,664,660,1649
20231103,134000,2211902318,666,650,666,650,39134
20231103,133900,2186437867,662,662,662,662,0
20231103,133800,2186437867,662,662,662,662,0
20231103,133700,2186437867,662,666,669,662,43432
20231103,133600,2157469896,664,664,666,664,2098
20231103,133500,2156076700,664,664,665,664,938
20231103,133400,2155453867,664,667,667,664,11405
20231103,133300,2147865847,667,670,670,667,710
20231103,133200,2147391909,670,667,670,667,2295
20231103,133100,2145861106,667,667,669,667,582
20231103,133000,2145472750,669,668,669,667,1119
20231103,132900,2144724707,667,670,670,667,507
20231103,132800,2144386532,667,667,667,667,501
20231103,132700,2144052365,667,668,668,667,3111
20231103,132600,2141975940,668,669,669,668,3540
20231103,132500,2139610930,670,670,670,670,0
20231103,132400,2139610930,670,671,671,670,11
20231103,132300,2139603559,669,668,671,668,1543
20231103,132200,2138569200,668,668,668,667,2904
20231103,132100,2136629721,671,668,671,668,2051
20231103,132000,2135253653,667,668,668,665,43409
20231103,131900,2106358702,667,669,670,667,5648
20231103,131800,2102583625,670,671,671,665,8787
20231103,131700,2096721253,671,669,671,669,6715
20231103,131600,2092221174,669,671,671,669,4935
20231103,131500,2088913665,671,671,672,671,1065
20231103,131400,2088198825,671,668,671,667,24722
20231103,131300,2071646324,668,674,674,668,19480
20231103,131200,2058585931,674,674,674,673,1313
20231103,131100,2057701858,674,674,674,672,1019
20231103,131000,2057015422,676,677,677,676,3
20231103,130900,2057013392,677,675,677,671,639
20231103,130800,2056584307,671,680,680,671,7715
20231103,130700,2051382219,680,680,680,677,6424
20231103,130600,2047022913,680,683,683,680,8352
20231103,130500,2041328793,682,681,682,681,702
20231103,130400,2040850568,681,681,681,681,399
20231103,130300,2040578849,681,683,684,681,5004
20231103,130200,2037167154,684,684,684,684,140
20231103,130100,2037071394,684,683,684,683,300
20231103,130000,2036866252,683,682,683,682,2320
20231103,125900,2035283962,681,682,682,681,2303
20231103,125800,2033715112,682,683,684,682,3226
20231103,125700,2031514674,682,681,682,681,45
20231103,125600,2031483985,682,681,683,681,2527
20231103,125500,2029763089,681,685,685,681,498
20231103,125400,2029423671,685,685,685,680,582
20231103,125300,2029025266,685,685,685,685,3000
20231103,125200,2026970266,685,679,685,679,5135
20231103,125100,2023458130,677,690,690,677,86624
20231103,125000,1964485839,690,690,690,685,5295
20231103,124900,1960857949,684,689,690,684,1986
20231103,124800,1959493717,689,688,689,688,1030
20231103,124700,1958785047,688,688,689,688,360
20231103,124600,1958537358,688,689,689,688,13757
20231103,124500,1949059085,689,687,689,687,11364
20231103,124400,1941249041,687,686,690,686,124
20231103,124300,1941163752,685,685,685,685,1375
20231103,124200,1940221877,685,689,690,685,2191
20231103,124100,1938713708,690,689,690,688,2226
20231103,124000,1937180048,690,692,692,690,1824
20231103,123900,1935920158,691,694,695,691,6089
20231103,123800,1931703884,693,691,693,691,6391
20231103,123700,1927279300,692,688,692,687,3857
20231103,123600,1924622336,688,688,688,683,766
20231103,123500,1924095338,687,687,687,683,666
20231103,123400,1923637936,687,687,687,683,6082
20231103,123300,1919459888,687,687,687,687,1
20231103,123200,1919459201,683,683,683,683,399
20231103,123100,1919186684,683,683,688,683,296
20231103,123000,1918983186,683,687,688,683,1469
20231103,122900,1917972530,682,683,683,682,10721
20231103,122800,1910660797,683,687,688,683,4170
20231103,122700,1907805538,688,687,689,687,2503
20231103,122600,1906083973,689,688,690,686,2252
20231103,122500,1904534296,688,683,688,683,3547
20231103,122400,1902111445,683,686,686,683,792
20231103,122300,1901570359,686,685,689,685,2390
20231103,122200,1899927942,685,685,686,685,1032
20231103,122100,1899220440,682,682,684,682,3282
20231103,122000,1896981644,681,681,681,681,0
20231103,121900,1896981644,681,681,681,681,2072
20231103,121800,1895570612,681,684,684,680,7246
20231103,121700,1890639210,684,683,684,683,3319
20231103,121600,1888371808,683,685,689,683,1394
20231103,121500,1887419260,686,690,690,686,37
20231103,121400,1887393853,691,688,691,688,9664
20231103,121300,1880717602,686,687,687,686,11768
20231103,121200,1872639694,686,679,686,679,1763
20231103,121100,1871430750,683,677,683,677,859
20231103,121000,1870844077,681,676,681,676,2121
20231103,120900,1869402817,675,680,680,675,25601
20231103,120800,1852059322,680,680,685,680,3119
20231103,120700,1849938302,680,681,682,680,4972
20231103,120600,1846553582,681,686,686,680,5210
20231103,120500,1843003586,687,687,687,687,2619
20231103,120400,1841204333,687,686,687,679,3162
20231103,120300,1839039264,686,675,686,675,13921
20231103,120200,1829570394,675,673,675,672,7761
20231103,120100,1824347126,673,687,687,672,50296
20231103,120000,1790145365,687,693,693,687,24146
20231103,115900,1773485043,692,694,694,691,16466
20231103,115800,1762101108,694,694,694,693,648
20231103,115700,1761651906,694,696,700,694,2195
20231103,115600,1760126256,701,698,702,695,5016
20231103,115500,1756621740,698,702,703,696,12513
20231103,115400,1747874767,703,704,704,697,2561
20231103,115300,1746074994,705,698,705,696,5409
20231103,115200,1742281908,703,698,704,697,10172
20231103,115100,1735159640,698,699,700,697,968
20231103,115000,1734483660,700,701,706,700,1964
20231103,114900,1733100631,701,697,706,696,9929
20231103,114800,1726173902,697,697,697,696,1043
20231103,114700,1725447183,697,704,708,696,9197
20231103,114600,1719024930,696,704,707,696,11767
20231103,114500,1710738979,704,703,707,694,12321
20231103,114400,1702099408,703,701,705,701,2219
20231103,114300,1700536997,703,707,707,703,5532
20231103,114200,1696632183,706,705,707,705,13125
20231103,114100,1687371095,705,697,705,696,8912
20231103,114000,1681127142,702,699,702,696,9128
20231103,113900,1674754510,699,700,701,699,3197
20231103,113800,1672515654,701,698,701,698,1401
20231103,113700,1671535166,697,697,698,697,245
20231103,113600,1671364400,697,697,698,697,6757
20231103,113500,1666652760,697,699,701,697,3208
20231103,113400,1664411242,698,695,698,695,7697
20231103,113300,1659045869,695,695,696,695,5335
20231103,113200,1655336003,695,695,697,694,723
20231103,113100,1654833637,695,695,696,694,3590
20231103,113000,1652337563,695,692,695,692,3930
20231103,112900,1649614841,692,697,697,689,22987
20231103,112800,1633700806,697,701,702,697,48463
20231103,112700,1599801715,701,709,709,701,29993
20231103,112600,1578659739,706,709,709,706,8576
20231103,112500,1572588480,707,705,707,705,6278
20231103,112400,1568154780,704,704,706,703,8745
20231103,112300,1561990793,703,703,706,702,9450
20231103,112200,1555354718,702,706,708,702,23041
20231103,112100,1539127953,705,709,709,705,34778
20231103,112000,1514586905,709,711,713,709,4850
20231103,111900,1511138902,711,710,711,710,4687
20231103,111800,1507810981,711,715,715,711,33998
20231103,111700,1483623191,715,711,723,708,22287
20231103,111600,1467653995,713,719,720,705,36642
20231103,111500,1441486392,716,712,722,709,82555
20231103,111400,1382172959,713,708,713,706,21613
20231103,111300,1366854555,709,702,709,701,7414
20231103,111200,1361622412,702,709,709,702,14945
20231103,111100,1351079205,714,709,716,708,74752
20231103,111000,1297708578,710,711,715,705,81530
20231103,110900,1239731831,712,698,713,698,41310
20231103,110800,1210485637,698,710,710,683,180358
20231103,110700,1084386943,708,716,726,708,89628
20231103,110600,1020366660,720,712,725,708,107840
20231103,110500,943298783,716,735,750,710,261996
20231103,110400,752123857,727,727,727,727,0
20231103,110300,752123857,727,727,727,727,0
20231103,110200,752123857,727,699,727,696,130684
20231103,110100,659290074,700,700,705,692,39309
20231103,110000,631948682,701,691,710,688,85141
20231103,105900,572330218,697,680,700,680,108370
20231103,105800,497319185,681,678,681,676,10687
20231103,105700,490068036,679,676,681,676,15663
20231103,105600,479427701,676,676,679,676,12105
20231103,105500,471231253,671,668,676,668,15036
20231103,105400,461101211,673,665,673,665,32120
20231103,105300,439549061,667,665,667,663,548
20231103,105200,439184644,661,666,667,660,7226
20231103,105100,434378445,665,670,670,665,2400
20231103,105000,432780320,670,670,671,666,8608
20231103,104900,427009622,666,663,669,663,4556
20231103,104800,423977863,663,672,672,662,8973
20231103,104700,417973891,672,662,672,661,21234
20231103,104600,403757952,661,648,661,647,5903
20231103,104500,399881524,649,654,655,642,17591
20231103,104400,388431355,660,673,674,640,31781
20231103,104300,367478248,674,671,675,670,26301
20231103,104200,349801920,670,669,671,665,10194
20231103,104100,342972355,669,660,669,659,20541
20231103,104000,329315497,661,653,662,653,23385
20231103,103900,313929262,652,652,653,652,1128
20231103,103800,313193192,652,653,653,652,621
20231103,103700,312787779,651,651,652,651,1436
20231103,103600,311852771,651,651,652,650,925
20231103,103500,311251065,650,650,650,650,598
20231103,103400,310862365,650,650,650,650,280
20231103,103300,310680365,649,648,653,648,2459
20231103,103200,309083204,648,648,650,648,563
20231103,103100,308718377,647,643,647,643,1555
20231103,103000,307717619,643,650,650,643,7904
20231103,102900,302622875,650,653,656,650,4368
20231103,102800,299776642,653,654,661,650,21297
20231103,102700,285773815,659,661,661,655,27647
20231103,102600,267551030,652,652,652,652,0
20231103,102500,267551030,652,649,652,649,18863
20231103,102400,255287415,649,650,650,647,255
20231103,102300,255121949,647,647,650,646,7239
20231103,102200,250428636,647,643,647,643,5207
20231103,102100,247072021,642,641,642,641,2523
20231103,102000,245452271,641,641,641,641,3086
20231103,101900,243474145,641,641,641,641,2436
20231103,101800,241912669,640,637,640,637,3542
20231103,101700,239646608,637,634,637,632,637
20231103,101600,239243494,634,637,637,634,841
20231103,101500,238709021,637,638,638,637,520
20231103,101400,238377416,638,640,640,638,2225
20231103,101300,236954768,641,641,641,641,24
20231103,101200,236939384,641,639,641,639,1757
20231103,101100,235814017,638,638,638,638,0
20231103,101000,235814017,638,638,638,638,0
20231103,100900,235814017,638,637,641,637,710
20231103,100800,235359708,642,643,643,642,1444
20231103,100700,234432116,643,640,643,640,1674
20231103,100600,233356325,640,642,643,637,1589
20231103,100500,232340742,638,640,640,636,2645
20231103,100400,230653777,637,639,644,637,350
20231103,100300,230430047,639,640,645,639,1347
20231103,100200,229567547,640,639,640,637,1222
20231103,100100,228786375,639,643,652,639,37563
20231103,100000,204546594,643,632,643,632,23839
20231103,095900,189345310,632,632,632,632,1988
20231103,095800,188088894,631,625,631,625,7372
20231103,095700,183460676,625,631,631,625,1828
20231103,095600,182316345,631,631,631,631,233
20231103,095500,182169322,628,631,632,628,1102
20231103,095400,181476958,631,632,632,631,393
20231103,095300,181228969,625,625,625,625,0
20231103,095200,181228969,625,633,634,625,36253
20231103,095100,158436711,634,636,637,626,13121
20231103,095000,150148983,634,627,646,627,35136
20231103,094900,127946962,625,621,627,621,28464
20231103,094800,110205834,621,620,621,620,1374
20231103,094700,109353936,619,620,620,619,864
20231103,094600,108818356,619,620,620,619,689
20231103,094500,108391386,620,620,620,620,401
20231103,094400,108142766,620,619,620,618,1292
20231103,094300,107342009,617,619,619,617,2854
20231103,094200,105578891,616,615,616,615,348
20231103,094100,105364819,615,614,615,613,1644
20231103,094000,104356010,614,619,620,614,17223
20231103,093900,93683263,619,617,619,617,2003
20231103,093800,92444204,617,613,617,613,788
20231103,093700,91960592,613,613,613,613,399
20231103,093600,91716005,611,611,611,610,1378
20231103,093500,90874965,612,615,616,612,1695
20231103,093400,89835839,616,617,617,616,95
20231103,093300,89777256,616,617,617,616,212
20231103,093200,89646535,617,617,617,617,294
20231103,093100,89465137,618,619,620,618,344
20231103,093000,89252193,618,616,618,614,2903
20231103,092900,87463110,617,617,619,617,4099
20231103,092800,84929066,617,615,619,615,3047
20231103,092700,83049094,614,615,615,614,1110
20231103,092600,82367001,615,614,616,614,2004
20231103,092500,81134926,617,615,618,614,4527
20231103,092400,78345292,615,615,615,615,282
20231103,092300,78171862,617,615,617,615,1050
20231103,092200,77525383,615,616,616,615,3044
20231103,092100,75650786,617,609,617,609,3223
20231103,092000,73674988,608,607,608,607,2263
20231103,091900,72299309,605,606,606,605,561
20231103,091800,71959660,610,614,614,601,5390
20231103,091700,68694134,615,616,616,599,12599
20231103,091600,61047776,617,620,620,616,3799
20231103,091500,58694076,620,622,625,616,8030
20231103,091400,53695123,623,609,630,609,27822
20231103,091300,36528464,609,605,609,605,10068
20231103,091200,30432321,604,603,604,603,9651
20231103,091100,24608689,603,604,604,603,1561
20231103,091000,23666895,604,604,605,604,4136
20231103,090900,21168605,604,602,605,602,9495
20231103,090800,15427059,602,599,602,599,4553
20231103,090700,12694868,599,599,600,599,5266
20231103,090600,9540533,599,599,600,599,1595
20231103,090500,8584126,595,595,595,595,0
20231103,090400,8584126,595,596,596,594,5429
20231103,090300,5352230,599,599,600,599,2105
20231103,090200,4089323,600,600,600,600,3614
20231103,090100,1920923,600,598,600,598,250
20231103,090000,1770984,596,593,596,592,2985