KissMeData/009160/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185100,106586305,3490,3490,3490,3490,1514
20231102,185000,106586305,3490,3490,3490,3490,0
20231102,184900,106586305,3490,3490,3490,3490,0
20231102,184800,106586305,3490,3490,3490,3490,0
20231102,184700,106586305,3490,3490,3490,3490,0
20231102,184600,106586305,3490,3490,3490,3490,0
20231102,184500,106586305,3490,3490,3490,3490,0
20231102,184400,106586305,3490,3490,3490,3490,0
20231102,184300,106586305,3490,3490,3490,3490,0
20231102,184200,106586305,3490,3490,3490,3490,0
20231102,184100,106586305,3490,3490,3490,3490,0
20231102,184000,106586305,3490,3490,3490,3490,0
20231102,183900,106586305,3490,3490,3490,3490,0
20231102,183800,106586305,3490,3490,3490,3490,0
20231102,183700,106586305,3490,3490,3490,3490,0
20231102,183600,106586305,3490,3490,3490,3490,0
20231102,183500,106586305,3490,3490,3490,3490,0
20231102,183400,106586305,3490,3490,3490,3490,0
20231102,183300,106586305,3490,3490,3490,3490,0
20231102,183200,106586305,3490,3490,3490,3490,0
20231102,183100,106586305,3490,3490,3490,3490,0
20231102,183000,106586305,3490,3490,3490,3490,0
20231102,182900,106586305,3490,3490,3490,3490,0
20231102,182800,106586305,3490,3490,3490,3490,0
20231102,182700,106586305,3490,3490,3490,3490,0
20231102,182600,106586305,3490,3490,3490,3490,0
20231102,182500,106586305,3490,3490,3490,3490,0
20231102,182400,106586305,3490,3490,3490,3490,0
20231102,182300,106586305,3490,3490,3490,3490,0
20231102,182200,106586305,3490,3490,3490,3490,0
20231102,182100,106586305,3490,3490,3490,3490,1514
20231102,182000,106586305,3490,3490,3490,3490,0
20231102,181900,106586305,3490,3490,3490,3490,0
20231102,181800,106586305,3490,3490,3490,3490,0
20231102,181700,106586305,3490,3490,3490,3490,0
20231102,181600,106586305,3490,3490,3490,3490,0
20231102,181500,106586305,3490,3490,3490,3490,0
20231102,181400,106586305,3490,3490,3490,3490,0
20231102,181300,106586305,3490,3490,3490,3490,0
20231102,181200,106586305,3490,3490,3490,3490,0
20231102,181100,106586305,3490,3490,3490,3490,0
20231102,181000,106586305,3490,3490,3490,3490,0
20231102,180900,106586305,3490,3490,3490,3490,0
20231102,180800,106586305,3490,3490,3490,3490,0
20231102,180700,106586305,3490,3490,3490,3490,0
20231102,180600,106586305,3490,3490,3490,3490,0
20231102,180500,106586305,3490,3490,3490,3490,0
20231102,180400,106586305,3490,3490,3490,3490,0
20231102,180300,106586305,3490,3490,3490,3490,0
20231102,180200,106586305,3490,3490,3490,3490,0
20231102,180100,106586305,3490,3490,3490,3490,0
20231102,180000,106586305,3490,3490,3490,3490,0
20231102,175900,106586305,3490,3490,3490,3490,0
20231102,175800,106586305,3490,3490,3490,3490,0
20231102,175700,106586305,3490,3490,3490,3490,0
20231102,175600,106586305,3490,3490,3490,3490,0
20231102,175500,106586305,3490,3490,3490,3490,0
20231102,175400,106586305,3490,3490,3490,3490,0
20231102,175300,106586305,3490,3490,3490,3490,0
20231102,175200,106586305,3490,3490,3490,3490,0
20231102,175100,106586305,3490,3490,3490,3490,1514
20231102,175000,106586305,3490,3490,3490,3490,0
20231102,174900,106586305,3490,3490,3490,3490,0
20231102,174800,106586305,3490,3490,3490,3490,0
20231102,174700,106586305,3490,3490,3490,3490,0
20231102,174600,106586305,3490,3490,3490,3490,0
20231102,174500,106586305,3490,3490,3490,3490,0
20231102,174400,106586305,3490,3490,3490,3490,0
20231102,174300,106586305,3490,3490,3490,3490,0
20231102,174200,106586305,3490,3490,3490,3490,0
20231102,174100,106586305,3490,3490,3490,3490,0
20231102,174000,106586305,3490,3490,3490,3490,0
20231102,173900,106586305,3490,3490,3490,3490,0
20231102,173800,106586305,3490,3490,3490,3490,0
20231102,173700,106586305,3490,3490,3490,3490,0
20231102,173600,106586305,3490,3490,3490,3490,0
20231102,173500,106586305,3490,3490,3490,3490,0
20231102,173400,106586305,3490,3490,3490,3490,0
20231102,173300,106586305,3490,3490,3490,3490,0
20231102,173200,106586305,3490,3490,3490,3490,0
20231102,173100,106586305,3490,3490,3490,3490,0
20231102,173000,106586305,3490,3490,3490,3490,0
20231102,172900,106586305,3490,3490,3490,3490,0
20231102,172800,106586305,3490,3490,3490,3490,0
20231102,172700,106586305,3490,3490,3490,3490,0
20231102,172600,106586305,3490,3490,3490,3490,0
20231102,172500,106586305,3490,3490,3490,3490,0
20231102,172400,106586305,3490,3490,3490,3490,0
20231102,172300,106586305,3490,3490,3490,3490,0
20231102,172200,106586305,3490,3490,3490,3490,0
20231102,172100,106586305,3490,3490,3490,3490,1514
20231102,172000,106586305,3490,3490,3490,3490,0
20231102,171900,106586305,3490,3490,3490,3490,0
20231102,171800,106586305,3490,3490,3490,3490,0
20231102,171700,106586305,3490,3490,3490,3490,0
20231102,171600,106586305,3490,3490,3490,3490,0
20231102,171500,106586305,3490,3490,3490,3490,0
20231102,171400,106586305,3490,3490,3490,3490,0
20231102,171300,106586305,3490,3490,3490,3490,0
20231102,171200,106586305,3490,3490,3490,3490,0
20231102,171100,106586305,3490,3490,3490,3490,0
20231102,171000,106586305,3490,3490,3490,3490,0
20231102,170900,106586305,3490,3490,3490,3490,0
20231102,170800,106586305,3490,3490,3490,3490,0
20231102,170700,106586305,3490,3490,3490,3490,0
20231102,170600,106586305,3490,3490,3490,3490,0
20231102,170500,106586305,3490,3490,3490,3490,0
20231102,170400,106586305,3490,3490,3490,3490,0
20231102,170300,106586305,3490,3490,3490,3490,0
20231102,170200,106586305,3490,3490,3490,3490,0
20231102,170100,106586305,3490,3490,3490,3490,0
20231102,170000,106586305,3490,3490,3490,3490,0
20231102,165900,106586305,3490,3490,3490,3490,0
20231102,165800,106586305,3490,3490,3490,3490,0
20231102,165700,106586305,3490,3490,3490,3490,0
20231102,165600,106586305,3490,3490,3490,3490,0
20231102,165500,106586305,3490,3490,3490,3490,0
20231102,165400,106586305,3490,3490,3490,3490,0
20231102,165300,106586305,3490,3490,3490,3490,0
20231102,165200,106586305,3490,3490,3490,3490,0
20231102,165100,106586305,3490,3490,3490,3490,1514
20231102,165000,106586305,3490,3490,3490,3490,0
20231102,164900,106586305,3490,3490,3490,3490,0
20231102,164800,106586305,3490,3490,3490,3490,0
20231102,164700,106586305,3490,3490,3490,3490,0
20231102,164600,106586305,3490,3490,3490,3490,0
20231102,164500,106586305,3490,3490,3490,3490,0
20231102,164400,106586305,3490,3490,3490,3490,0
20231102,164300,106586305,3490,3490,3490,3490,0
20231102,164200,106586305,3490,3490,3490,3490,0
20231102,164100,106586305,3490,3490,3490,3490,0
20231102,164000,106586305,3490,3490,3490,3490,0
20231102,163900,106586305,3490,3490,3490,3490,0
20231102,163800,106586305,3490,3490,3490,3490,0
20231102,163700,106586305,3490,3490,3490,3490,0
20231102,163600,106586305,3490,3490,3490,3490,0
20231102,163500,106586305,3490,3490,3490,3490,0
20231102,163400,106586305,3490,3490,3490,3490,0
20231102,163300,106586305,3490,3490,3490,3490,0
20231102,163200,106586305,3490,3490,3490,3490,0
20231102,163100,106586305,3490,3490,3490,3490,0
20231102,163000,106586305,3490,3490,3490,3490,0
20231102,162900,106586305,3490,3490,3490,3490,0
20231102,162800,106586305,3490,3490,3490,3490,0
20231102,162700,106586305,3490,3490,3490,3490,0
20231102,162600,106586305,3490,3490,3490,3490,0
20231102,162500,106586305,3490,3490,3490,3490,0
20231102,162400,106586305,3490,3490,3490,3490,0
20231102,162300,106586305,3490,3490,3490,3490,0
20231102,162200,106586305,3490,3490,3490,3490,0
20231102,162100,106586305,3490,3490,3490,3490,1514
20231102,162000,106586305,3490,3490,3490,3490,0
20231102,161900,106586305,3490,3490,3490,3490,0
20231102,161800,106586305,3490,3490,3490,3490,0
20231102,161700,106586305,3490,3490,3490,3490,0
20231102,161600,106586305,3490,3490,3490,3490,0
20231102,161500,106586305,3490,3490,3490,3490,0
20231102,161400,106586305,3490,3490,3490,3490,0
20231102,161300,106586305,3490,3490,3490,3490,0
20231102,161200,106586305,3490,3490,3490,3490,0
20231102,161100,106586305,3490,3490,3490,3490,0
20231102,161000,106586305,3490,3490,3490,3490,0
20231102,160900,106586305,3490,3490,3490,3490,0
20231102,160800,106586305,3490,3490,3490,3490,0
20231102,160700,106586305,3490,3490,3490,3490,0
20231102,160600,106586305,3490,3490,3490,3490,0
20231102,160500,106586305,3490,3490,3490,3490,0
20231102,160400,106586305,3490,3490,3490,3490,0
20231102,160300,106586305,3490,3490,3490,3490,0
20231102,160200,106586305,3490,3490,3490,3490,0
20231102,160100,106586305,3490,3490,3490,3490,0
20231102,160000,106586305,3490,3490,3490,3490,0
20231102,155900,106586305,3490,3490,3490,3490,0
20231102,155800,106586305,3490,3490,3490,3490,0
20231102,155700,106586305,3490,3490,3490,3490,0
20231102,155600,106586305,3490,3490,3490,3490,0
20231102,155500,106586305,3490,3490,3490,3490,0
20231102,155400,106586305,3490,3490,3490,3490,0
20231102,155300,106586305,3490,3490,3490,3490,0
20231102,155200,106586305,3490,3490,3490,3490,0
20231102,155100,106586305,3490,3490,3490,3490,1514
20231102,155000,106586305,3490,3490,3490,3490,0
20231102,154900,106586305,3490,3490,3490,3490,0
20231102,154800,106586305,3490,3490,3490,3490,0
20231102,154700,106586305,3490,3490,3490,3490,0
20231102,154600,106586305,3490,3490,3490,3490,0
20231102,154500,106586305,3490,3490,3490,3490,0
20231102,154400,106586305,3490,3490,3490,3490,0
20231102,154300,106586305,3490,3490,3490,3490,0
20231102,154200,106586305,3490,3490,3490,3490,0
20231102,154100,106586305,3490,3490,3490,3490,0
20231102,154000,106586305,3490,3490,3490,3490,0
20231102,153900,106586305,3490,3490,3490,3490,0
20231102,153800,106586305,3490,3490,3490,3490,0
20231102,153700,106586305,3490,3490,3490,3490,0
20231102,153600,106586305,3490,3490,3490,3490,0
20231102,153500,106586305,3490,3490,3490,3490,0
20231102,153400,106586305,3490,3490,3490,3490,0
20231102,153300,106586305,3490,3490,3490,3490,0
20231102,153200,106586305,3490,3490,3490,3490,0
20231102,153100,106586305,3490,3490,3490,3490,0
20231102,153000,106586305,3490,3490,3490,3490,1514
20231102,152900,101302445,3495,3495,3495,3495,0
20231102,152800,101302445,3495,3495,3495,3495,0
20231102,152700,101302445,3495,3495,3495,3495,0
20231102,152600,101302445,3495,3495,3495,3495,0
20231102,152500,101302445,3495,3495,3495,3495,0
20231102,152400,101302445,3495,3495,3495,3495,0
20231102,152300,101302445,3495,3495,3495,3495,0
20231102,152200,101302445,3495,3495,3495,3495,0
20231102,152100,101302445,3495,3495,3495,3495,0
20231102,152000,101302445,3495,3495,3495,3495,0
20231102,151900,101302445,3495,3495,3505,3495,26
20231102,151800,101211550,3505,3495,3505,3495,598
20231102,151700,99118725,3500,3500,3500,3500,0
20231102,151600,99118725,3500,3500,3500,3500,20
20231102,151500,99048725,3495,3495,3495,3495,6
20231102,151400,99027755,3495,3495,3495,3495,0
20231102,151300,99027755,3495,3500,3500,3495,11
20231102,151200,98989305,3495,3495,3495,3495,0
20231102,151100,98989305,3495,3495,3495,3495,0
20231102,151000,98989305,3495,3500,3500,3495,29
20231102,150900,98887810,3500,3500,3500,3500,0
20231102,150800,98887810,3500,3500,3500,3500,0
20231102,150700,98887810,3500,3500,3500,3500,18
20231102,150600,98824810,3500,3500,3500,3500,0
20231102,150500,98824810,3500,3500,3500,3500,0
20231102,150400,98824810,3500,3500,3500,3500,158
20231102,150300,98271810,3500,3500,3500,3500,0
20231102,150200,98271810,3500,3500,3500,3500,0
20231102,150100,98271810,3500,3500,3500,3500,0
20231102,150000,98271810,3500,3495,3500,3495,4
20231102,145900,98257815,3495,3495,3495,3495,922
20231102,145800,95035425,3495,3490,3495,3490,3
20231102,145700,95024945,3495,3495,3495,3495,2
20231102,145600,95017955,3495,3495,3495,3495,0
20231102,145500,95017955,3495,3490,3495,3490,709
20231102,145400,92543535,3490,3490,3490,3490,0
20231102,145300,92543535,3490,3490,3490,3490,0
20231102,145200,92543535,3490,3490,3490,3490,0
20231102,145100,92543535,3490,3490,3490,3490,0
20231102,145000,92543535,3490,3490,3490,3490,3
20231102,144900,92533065,3490,3490,3490,3485,30
20231102,144800,92428370,3480,3480,3480,3480,10
20231102,144700,92393570,3480,3480,3480,3480,0
20231102,144600,92393570,3480,3480,3480,3480,1
20231102,144500,92390090,3490,3485,3490,3480,250
20231102,144400,91518840,3485,3485,3485,3485,0
20231102,144300,91518840,3485,3485,3485,3485,0
20231102,144200,91518840,3485,3485,3485,3485,0
20231102,144100,91518840,3485,3485,3485,3485,3
20231102,144000,91508385,3485,3485,3485,3485,0
20231102,143900,91508385,3485,3485,3485,3485,1
20231102,143800,91504900,3480,3480,3480,3480,0
20231102,143700,91504900,3480,3480,3480,3480,103
20231102,143600,91146460,3480,3480,3480,3480,0
20231102,143500,91146460,3480,3480,3480,3480,0
20231102,143400,91146460,3480,3480,3480,3480,30
20231102,143300,91042060,3485,3485,3485,3485,66
20231102,143200,90812050,3485,3485,3485,3485,143
20231102,143100,90313695,3485,3485,3485,3485,0
20231102,143000,90313695,3485,3485,3485,3485,0
20231102,142900,90313695,3485,3485,3485,3485,3
20231102,142800,90303240,3485,3485,3485,3485,0
20231102,142700,90303240,3485,3485,3485,3485,0
20231102,142600,90303240,3485,3485,3485,3485,0
20231102,142500,90303240,3485,3485,3485,3485,1
20231102,142400,90299755,3485,3485,3485,3485,0
20231102,142300,90299755,3485,3485,3485,3485,0
20231102,142200,90299755,3485,3485,3485,3485,0
20231102,142100,90299755,3485,3485,3485,3485,0
20231102,142000,90299755,3485,3485,3485,3485,0
20231102,141900,90299755,3485,3485,3485,3485,10
20231102,141800,90264905,3485,3485,3485,3485,0
20231102,141700,90264905,3485,3485,3485,3485,0
20231102,141600,90264905,3485,3485,3485,3485,5
20231102,141500,90247480,3485,3485,3485,3485,0
20231102,141400,90247480,3485,3485,3485,3485,0
20231102,141300,90247480,3485,3485,3485,3485,0
20231102,141200,90247480,3485,3485,3485,3485,1
20231102,141100,90243995,3485,3485,3485,3485,0
20231102,141000,90243995,3485,3485,3485,3485,0
20231102,140900,90243995,3485,3485,3485,3485,2
20231102,140800,90237025,3485,3485,3485,3485,0
20231102,140700,90237025,3485,3485,3485,3485,0
20231102,140600,90237025,3485,3485,3485,3485,0
20231102,140500,90237025,3485,3485,3485,3485,0
20231102,140400,90237025,3485,3485,3485,3485,0
20231102,140300,90237025,3485,3485,3485,3485,0
20231102,140200,90237025,3485,3485,3485,3485,0
20231102,140100,90237025,3485,3485,3485,3485,0
20231102,140000,90237025,3485,3485,3485,3485,0
20231102,135900,90237025,3485,3485,3485,3485,0
20231102,135800,90237025,3485,3485,3485,3485,0
20231102,135700,90237025,3485,3485,3485,3485,0
20231102,135600,90237025,3485,3485,3485,3485,0
20231102,135500,90237025,3485,3485,3485,3485,0
20231102,135400,90237025,3485,3485,3485,3485,0
20231102,135300,90237025,3485,3485,3485,3485,0
20231102,135200,90237025,3485,3485,3485,3485,0
20231102,135100,90237025,3485,3485,3485,3485,0
20231102,135000,90237025,3485,3485,3485,3485,0
20231102,134900,90237025,3485,3485,3485,3485,89
20231102,134800,89926860,3490,3490,3490,3490,0
20231102,134700,89926860,3490,3490,3490,3490,0
20231102,134600,89926860,3490,3490,3490,3490,0
20231102,134500,89926860,3490,3490,3490,3490,0
20231102,134400,89926860,3490,3490,3490,3490,0
20231102,134300,89926860,3490,3490,3490,3490,0
20231102,134200,89926860,3490,3490,3490,3490,0
20231102,134100,89926860,3490,3490,3490,3490,0
20231102,134000,89926860,3490,3490,3490,3490,0
20231102,133900,89926860,3490,3490,3490,3490,0
20231102,133800,89926860,3490,3490,3490,3490,0
20231102,133700,89926860,3490,3490,3490,3490,0
20231102,133600,89926860,3490,3480,3490,3480,465
20231102,133500,88308650,3485,3485,3485,3485,0
20231102,133400,88308650,3485,3485,3485,3485,0
20231102,133300,88308650,3485,3485,3485,3485,0
20231102,133200,88308650,3485,3485,3485,3485,72
20231102,133100,88057730,3485,3485,3485,3485,0
20231102,133000,88057730,3485,3485,3485,3485,0
20231102,132900,88057730,3485,3485,3485,3485,0
20231102,132800,88057730,3485,3485,3485,3485,0
20231102,132700,88057730,3485,3485,3485,3485,0
20231102,132600,88057730,3485,3485,3485,3485,0
20231102,132500,88057730,3485,3485,3485,3485,0
20231102,132400,88057730,3485,3485,3485,3485,0
20231102,132300,88057730,3485,3485,3485,3485,0
20231102,132200,88057730,3485,3485,3485,3485,0
20231102,132100,88057730,3485,3485,3485,3485,0
20231102,132000,88057730,3485,3485,3485,3485,0
20231102,131900,88057730,3485,3485,3485,3485,0
20231102,131800,88057730,3485,3485,3485,3485,0
20231102,131700,88057730,3485,3485,3485,3485,0
20231102,131600,88057730,3485,3485,3485,3485,0
20231102,131500,88057730,3485,3485,3485,3485,0
20231102,131400,88057730,3485,3485,3485,3485,0
20231102,131300,88057730,3485,3485,3485,3485,0
20231102,131200,88057730,3485,3480,3485,3480,2
20231102,131100,88050765,3475,3475,3475,3475,0
20231102,131000,88050765,3475,3475,3475,3475,0
20231102,130900,88050765,3475,3475,3475,3475,159
20231102,130800,87498240,3475,3475,3475,3475,113
20231102,130700,87105565,3485,3485,3485,3485,0
20231102,130600,87105565,3485,3485,3485,3485,0
20231102,130500,87105565,3485,3485,3485,3485,0
20231102,130400,87105565,3485,3485,3485,3485,0
20231102,130300,87105565,3485,3485,3485,3485,0
20231102,130200,87105565,3485,3485,3485,3485,0
20231102,130100,87105565,3485,3485,3485,3485,0
20231102,130000,87105565,3485,3485,3485,3485,1
20231102,125900,87102080,3485,3485,3485,3485,0
20231102,125800,87102080,3485,3485,3485,3485,0
20231102,125700,87102080,3485,3485,3485,3485,0
20231102,125600,87102080,3485,3485,3485,3485,15
20231102,125500,87049805,3485,3485,3485,3485,0
20231102,125400,87049805,3485,3485,3485,3485,0
20231102,125300,87049805,3485,3485,3485,3485,100
20231102,125200,86701305,3485,3485,3485,3485,0
20231102,125100,86701305,3485,3485,3485,3485,5
20231102,125000,86683880,3485,3485,3485,3485,0
20231102,124900,86683880,3485,3485,3485,3485,0
20231102,124800,86683880,3485,3485,3485,3485,0
20231102,124700,86683880,3485,3485,3485,3485,1
20231102,124600,86680395,3485,3485,3485,3485,0
20231102,124500,86680395,3485,3485,3485,3485,0
20231102,124400,86680395,3485,3485,3485,3485,1
20231102,124300,86676910,3485,3485,3485,3485,0
20231102,124200,86676910,3485,3485,3485,3485,0
20231102,124100,86676910,3485,3485,3485,3485,0
20231102,124000,86676910,3485,3485,3485,3485,1
20231102,123900,86673425,3480,3480,3480,3480,0
20231102,123800,86673425,3480,3480,3480,3480,157
20231102,123700,86127065,3480,3480,3480,3480,0
20231102,123600,86127065,3480,3480,3480,3480,0
20231102,123500,86127065,3480,3480,3480,3480,0
20231102,123400,86127065,3480,3480,3480,3480,10
20231102,123300,86092265,3480,3480,3480,3480,0
20231102,123200,86092265,3480,3480,3480,3480,133
20231102,123100,85629425,3475,3475,3475,3475,0
20231102,123000,85629425,3475,3475,3475,3475,9
20231102,122900,85598150,3475,3475,3475,3475,0
20231102,122800,85598150,3475,3475,3475,3475,0
20231102,122700,85598150,3475,3475,3475,3475,0
20231102,122600,85598150,3475,3475,3475,3475,0
20231102,122500,85598150,3475,3475,3475,3475,0
20231102,122400,85598150,3475,3475,3475,3475,0
20231102,122300,85598150,3475,3475,3475,3475,0
20231102,122200,85598150,3475,3475,3475,3475,0
20231102,122100,85598150,3475,3475,3475,3475,0
20231102,122000,85598150,3475,3475,3475,3475,0
20231102,121900,85598150,3475,3475,3475,3475,310
20231102,121800,84520900,3475,3475,3475,3475,0
20231102,121700,84520900,3475,3480,3480,3475,2609
20231102,121600,75453780,3480,3480,3480,3480,5
20231102,121500,75436380,3485,3485,3485,3485,0
20231102,121400,75436380,3485,3485,3485,3485,200
20231102,121300,74739380,3490,3490,3490,3490,0
20231102,121200,74739380,3490,3490,3490,3490,0
20231102,121100,74739380,3490,3490,3490,3490,0
20231102,121000,74739380,3490,3490,3490,3490,0
20231102,120900,74739380,3490,3490,3490,3490,0
20231102,120800,74739380,3490,3490,3490,3490,0
20231102,120700,74739380,3490,3490,3490,3490,0
20231102,120600,74739380,3490,3490,3490,3490,0
20231102,120500,74739380,3490,3490,3490,3490,1
20231102,120400,74735890,3490,3490,3490,3490,0
20231102,120300,74735890,3490,3490,3490,3490,0
20231102,120200,74735890,3490,3490,3490,3490,0
20231102,120100,74735890,3490,3490,3490,3490,0
20231102,120000,74735890,3490,3490,3490,3490,0
20231102,115900,74735890,3490,3490,3490,3490,0
20231102,115800,74735890,3490,3490,3490,3490,0
20231102,115700,74735890,3490,3490,3490,3490,0
20231102,115600,74735890,3490,3490,3490,3490,0
20231102,115500,74735890,3490,3490,3490,3490,0
20231102,115400,74735890,3490,3490,3490,3490,1
20231102,115300,74732400,3480,3480,3480,3480,0
20231102,115200,74732400,3480,3480,3480,3480,1
20231102,115100,74728920,3490,3490,3490,3490,0
20231102,115000,74728920,3490,3490,3490,3490,0
20231102,114900,74728920,3490,3490,3490,3490,0
20231102,114800,74728920,3490,3490,3490,3490,0
20231102,114700,74728920,3490,3490,3490,3490,0
20231102,114600,74728920,3490,3490,3490,3490,0
20231102,114500,74728920,3490,3490,3490,3490,0
20231102,114400,74728920,3490,3485,3490,3485,1000
20231102,114300,71239675,3485,3485,3485,3485,100
20231102,114200,70891175,3480,3480,3480,3480,0
20231102,114100,70891175,3480,3480,3480,3480,1
20231102,114000,70887695,3485,3485,3485,3485,5
20231102,113900,70870270,3485,3485,3485,3485,0
20231102,113800,70870270,3485,3485,3485,3485,0
20231102,113700,70870270,3485,3485,3485,3485,0
20231102,113600,70870270,3485,3485,3485,3485,0
20231102,113500,70870270,3485,3485,3485,3485,0
20231102,113400,70870270,3485,3485,3485,3485,0
20231102,113300,70870270,3485,3485,3485,3485,0
20231102,113200,70870270,3485,3485,3485,3485,2
20231102,113100,70863300,3475,3475,3475,3475,0
20231102,113000,70863300,3475,3475,3475,3475,50
20231102,112900,70689550,3485,3485,3485,3485,0
20231102,112800,70689550,3485,3485,3485,3485,0
20231102,112700,70689550,3485,3485,3485,3485,1
20231102,112600,70686065,3480,3480,3480,3480,0
20231102,112500,70686065,3480,3480,3480,3480,1705
20231102,112400,64752665,3490,3490,3490,3490,84
20231102,112300,64459505,3490,3490,3490,3490,0
20231102,112200,64459505,3490,3490,3490,3490,1
20231102,112100,64456015,3490,3490,3490,3490,0
20231102,112000,64456015,3490,3490,3490,3490,0
20231102,111900,64456015,3490,3490,3490,3490,0
20231102,111800,64456015,3490,3490,3490,3490,2
20231102,111700,64449035,3480,3480,3480,3480,0
20231102,111600,64449035,3480,3490,3490,3480,82
20231102,111500,64163665,3485,3485,3485,3485,1
20231102,111400,64160180,3480,3480,3480,3480,0
20231102,111300,64160180,3480,3480,3480,3480,0
20231102,111200,64160180,3480,3485,3485,3480,1436
20231102,111100,59162440,3490,3490,3490,3490,0
20231102,111000,59162440,3490,3490,3490,3490,2
20231102,110900,59155460,3485,3485,3485,3485,8
20231102,110800,59127580,3485,3485,3485,3485,0
20231102,110700,59127580,3485,3485,3485,3485,0
20231102,110600,59127580,3485,3485,3485,3485,291
20231102,110500,58113445,3480,3480,3480,3480,0
20231102,110400,58113445,3480,3480,3480,3480,1
20231102,110300,58109965,3490,3490,3490,3490,1
20231102,110200,58106475,3480,3490,3490,3480,32
20231102,110100,57995015,3490,3490,3490,3490,0
20231102,110000,57995015,3490,3490,3490,3490,0
20231102,105900,57995015,3490,3495,3495,3490,66
20231102,105800,57764390,3495,3495,3495,3495,0
20231102,105700,57764390,3495,3495,3495,3495,0
20231102,105600,57764390,3495,3490,3495,3490,258
20231102,105500,56863955,3490,3490,3490,3490,50
20231102,105400,56689455,3490,3480,3490,3480,577
20231102,105300,54681485,3490,3490,3490,3485,1253
20231102,105200,50313600,3495,3495,3495,3495,0
20231102,105100,50313600,3495,3495,3495,3495,3
20231102,105000,50303115,3490,3490,3490,3490,0
20231102,104900,50303115,3490,3490,3490,3490,0
20231102,104800,50303115,3490,3490,3490,3490,0
20231102,104700,50303115,3490,3490,3490,3490,0
20231102,104600,50303115,3490,3490,3495,3490,1836
20231102,104500,43893320,3490,3490,3490,3490,0
20231102,104400,43893320,3490,3490,3490,3490,406
20231102,104300,42476380,3490,3490,3490,3490,594
20231102,104200,40403320,3490,3490,3490,3490,1
20231102,104100,40399830,3490,3490,3490,3490,0
20231102,104000,40399830,3490,3490,3490,3490,1
20231102,103900,40396340,3485,3485,3485,3485,2
20231102,103800,40389370,3485,3485,3485,3485,9
20231102,103700,40358005,3485,3485,3485,3485,0
20231102,103600,40358005,3485,3485,3485,3485,1
20231102,103500,40354520,3495,3495,3495,3495,0
20231102,103400,40354520,3495,3495,3495,3495,0
20231102,103300,40354520,3495,3495,3495,3495,0
20231102,103200,40354520,3495,3495,3495,3495,2
20231102,103100,40347530,3490,3490,3490,3490,0
20231102,103000,40347530,3490,3485,3490,3485,576
20231102,102900,38337890,3485,3485,3485,3485,338
20231102,102800,37159960,3485,3485,3485,3485,1
20231102,102700,37156475,3485,3485,3485,3485,0
20231102,102600,37156475,3485,3485,3485,3485,100
20231102,102500,36807975,3490,3490,3490,3490,2
20231102,102400,36800995,3490,3485,3490,3485,2
20231102,102300,36794020,3485,3485,3485,3485,33
20231102,102200,36679015,3480,3480,3480,3480,0
20231102,102100,36679015,3480,3480,3480,3480,1
20231102,102000,36675535,3485,3485,3485,3485,4
20231102,101900,36661595,3480,3480,3480,3480,0
20231102,101800,36661595,3480,3480,3480,3480,152
20231102,101700,36132635,3490,3490,3490,3490,1
20231102,101600,36129145,3485,3485,3485,3485,0
20231102,101500,36129145,3485,3485,3485,3485,971
20231102,101400,32745210,3485,3485,3485,3485,0
20231102,101300,32745210,3485,3485,3485,3485,0
20231102,101200,32745210,3485,3485,3485,3485,22
20231102,101100,32668540,3485,3485,3485,3485,0
20231102,101000,32668540,3485,3485,3485,3485,0
20231102,100900,32668540,3485,3485,3485,3485,0
20231102,100800,32668540,3485,3485,3485,3485,4
20231102,100700,32654600,3480,3485,3485,3480,11
20231102,100600,32616315,3480,3480,3480,3480,1807
20231102,100500,26327955,3475,3475,3475,3475,1
20231102,100400,26324480,3475,3480,3480,3475,2
20231102,100300,26317525,3475,3475,3475,3475,51
20231102,100200,26140300,3475,3480,3480,3475,146
20231102,100100,25632370,3480,3480,3480,3480,0
20231102,100000,25632370,3480,3480,3480,3480,1
20231102,095900,25628890,3480,3480,3480,3480,346
20231102,095800,24424810,3480,3480,3480,3480,400
20231102,095700,23032810,3480,3485,3485,3480,251
20231102,095600,22159325,3480,3485,3485,3480,21
20231102,095500,22086240,3480,3480,3480,3480,0
20231102,095400,22086240,3480,3480,3480,3480,0
20231102,095300,22086240,3480,3480,3480,3480,0
20231102,095200,22086240,3480,3480,3480,3480,5
20231102,095100,22068840,3480,3480,3480,3480,0
20231102,095000,22068840,3480,3480,3480,3480,0
20231102,094900,22068840,3480,3480,3480,3480,2
20231102,094800,22061880,3485,3485,3485,3485,0
20231102,094700,22061880,3485,3475,3485,3475,60
20231102,094600,21853370,3480,3480,3480,3480,142
20231102,094500,21359210,3485,3485,3485,3485,1
20231102,094400,21355725,3480,3480,3480,3480,0
20231102,094300,21355725,3480,3480,3480,3480,15
20231102,094200,21303525,3485,3485,3485,3485,1
20231102,094100,21300040,3480,3480,3480,3480,0
20231102,094000,21300040,3480,3480,3480,3480,0
20231102,093900,21300040,3480,3475,3485,3475,18
20231102,093800,21237445,3485,3480,3485,3475,332
20231102,093700,20083725,3475,3475,3475,3475,0
20231102,093600,20083725,3475,3480,3480,3475,27
20231102,093500,19989890,3490,3480,3490,3480,32
20231102,093400,19878510,3490,3490,3490,3490,1
20231102,093300,19875020,3490,3490,3490,3490,1
20231102,093200,19871530,3490,3490,3490,3490,2
20231102,093100,19864550,3490,3490,3490,3475,224
20231102,093000,19085040,3485,3485,3485,3485,0
20231102,092900,19085040,3485,3485,3485,3485,0
20231102,092800,19085040,3485,3485,3485,3485,4
20231102,092700,19071100,3485,3490,3490,3485,55
20231102,092600,18879385,3485,3485,3485,3485,201
20231102,092500,18178900,3485,3485,3485,3485,3
20231102,092400,18168445,3490,3490,3490,3480,16
20231102,092300,18112745,3480,3480,3480,3480,10
20231102,092200,18077945,3490,3490,3490,3490,100
20231102,092100,17728945,3490,3490,3490,3490,0
20231102,092000,17728945,3490,3490,3490,3490,0
20231102,091900,17728945,3490,3490,3490,3490,0
20231102,091800,17728945,3490,3490,3490,3490,324
20231102,091700,16598185,3490,3490,3490,3490,20
20231102,091600,16528385,3490,3490,3490,3490,20
20231102,091500,16458585,3490,3495,3495,3490,2
20231102,091400,16451600,3490,3490,3490,3490,2
20231102,091300,16444620,3490,3490,3495,3490,59
20231102,091200,16238505,3490,3490,3490,3490,1
20231102,091100,16235015,3490,3475,3490,3475,46
20231102,091000,16074820,3470,3470,3470,3470,0
20231102,090900,16074820,3470,3480,3480,3470,300
20231102,090800,15031720,3480,3480,3480,3480,15
20231102,090700,14979520,3475,3475,3475,3475,108
20231102,090600,14604220,3470,3470,3470,3470,0
20231102,090500,14604220,3470,3470,3475,3470,178
20231102,090400,13986475,3470,3470,3470,3470,88
20231102,090300,13681115,3470,3465,3470,3465,135
20231102,090200,13212890,3465,3465,3465,3460,3147
20231102,090100,2312325,3455,3455,3465,3455,364
20231102,090000,1052730,3450,3440,3450,3440,306