KissMeData/030350/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191100,90092097,490,490,490,490,716
20231102,191000,90092097,490,490,490,490,0
20231102,190900,90092097,490,490,490,490,0
20231102,190800,90092097,490,490,490,490,0
20231102,190700,90092097,490,490,490,490,0
20231102,190600,90092097,490,490,490,490,0
20231102,190500,90092097,490,490,490,490,0
20231102,190400,90092097,490,490,490,490,0
20231102,190300,90092097,490,490,490,490,0
20231102,190200,90092097,490,490,490,490,0
20231102,190100,90092097,490,490,490,490,0
20231102,190000,90092097,490,490,490,490,0
20231102,185900,90092097,490,490,490,490,0
20231102,185800,90092097,490,490,490,490,0
20231102,185700,90092097,490,490,490,490,0
20231102,185600,90092097,490,490,490,490,0
20231102,185500,90092097,490,490,490,490,0
20231102,185400,90092097,490,490,490,490,0
20231102,185300,90092097,490,490,490,490,0
20231102,185200,90092097,490,490,490,490,0
20231102,185100,90092097,490,490,490,490,0
20231102,185000,90092097,490,490,490,490,0
20231102,184900,90092097,490,490,490,490,0
20231102,184800,90092097,490,490,490,490,0
20231102,184700,90092097,490,490,490,490,0
20231102,184600,90092097,490,490,490,490,0
20231102,184500,90092097,490,490,490,490,0
20231102,184400,90092097,490,490,490,490,0
20231102,184300,90092097,490,490,490,490,0
20231102,184200,90092097,490,490,490,490,0
20231102,184100,90092097,490,490,490,490,716
20231102,184000,90092097,490,490,490,490,0
20231102,183900,90092097,490,490,490,490,0
20231102,183800,90092097,490,490,490,490,0
20231102,183700,90092097,490,490,490,490,0
20231102,183600,90092097,490,490,490,490,0
20231102,183500,90092097,490,490,490,490,0
20231102,183400,90092097,490,490,490,490,0
20231102,183300,90092097,490,490,490,490,0
20231102,183200,90092097,490,490,490,490,0
20231102,183100,90092097,490,490,490,490,0
20231102,183000,90092097,490,490,490,490,0
20231102,182900,90092097,490,490,490,490,0
20231102,182800,90092097,490,490,490,490,0
20231102,182700,90092097,490,490,490,490,0
20231102,182600,90092097,490,490,490,490,0
20231102,182500,90092097,490,490,490,490,0
20231102,182400,90092097,490,490,490,490,0
20231102,182300,90092097,490,490,490,490,0
20231102,182200,90092097,490,490,490,490,0
20231102,182100,90092097,490,490,490,490,0
20231102,182000,90092097,490,490,490,490,0
20231102,181900,90092097,490,490,490,490,0
20231102,181800,90092097,490,490,490,490,0
20231102,181700,90092097,490,490,490,490,0
20231102,181600,90092097,490,490,490,490,0
20231102,181500,90092097,490,490,490,490,0
20231102,181400,90092097,490,490,490,490,0
20231102,181300,90092097,490,490,490,490,0
20231102,181200,90092097,490,490,490,490,0
20231102,181100,90092097,490,490,490,490,716
20231102,181000,90092097,490,490,490,490,0
20231102,180900,90092097,490,490,490,490,0
20231102,180800,90092097,490,490,490,490,0
20231102,180700,90092097,490,490,490,490,0
20231102,180600,90092097,490,490,490,490,0
20231102,180500,90092097,490,490,490,490,0
20231102,180400,90092097,490,490,490,490,0
20231102,180300,90092097,490,490,490,490,0
20231102,180200,90092097,490,490,490,490,0
20231102,180100,90092097,490,490,490,490,0
20231102,180000,90092097,490,490,490,490,0
20231102,175900,90092097,490,490,490,490,0
20231102,175800,90092097,490,490,490,490,0
20231102,175700,90092097,490,490,490,490,0
20231102,175600,90092097,490,490,490,490,0
20231102,175500,90092097,490,490,490,490,0
20231102,175400,90092097,490,490,490,490,0
20231102,175300,90092097,490,490,490,490,0
20231102,175200,90092097,490,490,490,490,0
20231102,175100,90092097,490,490,490,490,0
20231102,175000,90092097,490,490,490,490,0
20231102,174900,90092097,490,490,490,490,0
20231102,174800,90092097,490,490,490,490,0
20231102,174700,90092097,490,490,490,490,0
20231102,174600,90092097,490,490,490,490,0
20231102,174500,90092097,490,490,490,490,0
20231102,174400,90092097,490,490,490,490,0
20231102,174300,90092097,490,490,490,490,0
20231102,174200,90092097,490,490,490,490,0
20231102,174100,90092097,490,490,490,490,716
20231102,174000,90092097,490,490,490,490,0
20231102,173900,90092097,490,490,490,490,0
20231102,173800,90092097,490,490,490,490,0
20231102,173700,90092097,490,490,490,490,0
20231102,173600,90092097,490,490,490,490,0
20231102,173500,90092097,490,490,490,490,0
20231102,173400,90092097,490,490,490,490,0
20231102,173300,90092097,490,490,490,490,0
20231102,173200,90092097,490,490,490,490,0
20231102,173100,90092097,490,490,490,490,0
20231102,173000,90092097,490,490,490,490,0
20231102,172900,90092097,490,490,490,490,0
20231102,172800,90092097,490,490,490,490,0
20231102,172700,90092097,490,490,490,490,0
20231102,172600,90092097,490,490,490,490,0
20231102,172500,90092097,490,490,490,490,0
20231102,172400,90092097,490,490,490,490,0
20231102,172300,90092097,490,490,490,490,0
20231102,172200,90092097,490,490,490,490,0
20231102,172100,90092097,490,490,490,490,0
20231102,172000,90092097,490,490,490,490,0
20231102,171900,90092097,490,490,490,490,0
20231102,171800,90092097,490,490,490,490,0
20231102,171700,90092097,490,490,490,490,0
20231102,171600,90092097,490,490,490,490,0
20231102,171500,90092097,490,490,490,490,0
20231102,171400,90092097,490,490,490,490,0
20231102,171300,90092097,490,490,490,490,0
20231102,171200,90092097,490,490,490,490,0
20231102,171100,90092097,490,490,490,490,716
20231102,171000,90092097,490,490,490,490,0
20231102,170900,90092097,490,490,490,490,0
20231102,170800,90092097,490,490,490,490,0
20231102,170700,90092097,490,490,490,490,0
20231102,170600,90092097,490,490,490,490,0
20231102,170500,90092097,490,490,490,490,0
20231102,170400,90092097,490,490,490,490,0
20231102,170300,90092097,490,490,490,490,0
20231102,170200,90092097,490,490,490,490,0
20231102,170100,90092097,490,490,490,490,0
20231102,170000,90092097,490,490,490,490,0
20231102,165900,90092097,490,490,490,490,0
20231102,165800,90092097,490,490,490,490,0
20231102,165700,90092097,490,490,490,490,0
20231102,165600,90092097,490,490,490,490,0
20231102,165500,90092097,490,490,490,490,0
20231102,165400,90092097,490,490,490,490,0
20231102,165300,90092097,490,490,490,490,0
20231102,165200,90092097,490,490,490,490,0
20231102,165100,90092097,490,490,490,490,0
20231102,165000,90092097,490,490,490,490,0
20231102,164900,90092097,490,490,490,490,0
20231102,164800,90092097,490,490,490,490,0
20231102,164700,90092097,490,490,490,490,0
20231102,164600,90092097,490,490,490,490,0
20231102,164500,90092097,490,490,490,490,0
20231102,164400,90092097,490,490,490,490,0
20231102,164300,90092097,490,490,490,490,0
20231102,164200,90092097,490,490,490,490,0
20231102,164100,90092097,490,490,490,490,716
20231102,164000,90092097,490,490,490,490,0
20231102,163900,90092097,490,490,490,490,0
20231102,163800,90092097,490,490,490,490,0
20231102,163700,90092097,490,490,490,490,0
20231102,163600,90092097,490,490,490,490,0
20231102,163500,90092097,490,490,490,490,0
20231102,163400,90092097,490,490,490,490,0
20231102,163300,90092097,490,490,490,490,0
20231102,163200,90092097,490,490,490,490,0
20231102,163100,90092097,490,490,490,490,0
20231102,163000,90092097,490,490,490,490,0
20231102,162900,90092097,490,490,490,490,0
20231102,162800,90092097,490,490,490,490,0
20231102,162700,90092097,490,490,490,490,0
20231102,162600,90092097,490,490,490,490,0
20231102,162500,90092097,490,490,490,490,0
20231102,162400,90092097,490,490,490,490,0
20231102,162300,90092097,490,490,490,490,0
20231102,162200,90092097,490,490,490,490,0
20231102,162100,90092097,490,490,490,490,0
20231102,162000,90092097,490,490,490,490,0
20231102,161900,90092097,490,490,490,490,0
20231102,161800,90092097,490,490,490,490,0
20231102,161700,90092097,490,490,490,490,0
20231102,161600,90092097,490,490,490,490,0
20231102,161500,90092097,490,490,490,490,0
20231102,161400,90092097,490,490,490,490,0
20231102,161300,90092097,490,490,490,490,0
20231102,161200,90092097,490,490,490,490,0
20231102,161100,90092097,490,490,490,490,716
20231102,161000,90092097,490,490,490,490,0
20231102,160900,90092097,490,490,490,490,0
20231102,160800,90092097,490,490,490,490,0
20231102,160700,90092097,490,490,490,490,0
20231102,160600,90092097,490,490,490,490,0
20231102,160500,90092097,490,490,490,490,0
20231102,160400,90092097,490,490,490,490,0
20231102,160300,90092097,490,490,490,490,0
20231102,160200,90092097,490,490,490,490,0
20231102,160100,90092097,490,490,490,490,0
20231102,160000,90092097,490,490,490,490,0
20231102,155900,90092097,490,490,490,490,0
20231102,155800,90092097,490,490,490,490,0
20231102,155700,90092097,490,490,490,490,0
20231102,155600,90092097,490,490,490,490,0
20231102,155500,90092097,490,490,490,490,0
20231102,155400,90092097,490,490,490,490,0
20231102,155300,90092097,490,490,490,490,0
20231102,155200,90092097,490,490,490,490,0
20231102,155100,90092097,490,490,490,490,0
20231102,155000,90092097,490,490,490,490,0
20231102,154900,90092097,490,490,490,490,0
20231102,154800,90092097,490,490,490,490,0
20231102,154700,90092097,490,490,490,490,0
20231102,154600,90092097,490,490,490,490,0
20231102,154500,90092097,490,490,490,490,0
20231102,154400,90092097,490,490,490,490,0
20231102,154300,90092097,490,490,490,490,0
20231102,154200,90092097,490,490,490,490,0
20231102,154100,90092097,490,490,490,490,716
20231102,154000,90092097,490,490,490,490,0
20231102,153900,90092097,490,490,490,490,0
20231102,153800,90092097,490,490,490,490,0
20231102,153700,90092097,490,490,490,490,0
20231102,153600,90092097,490,490,490,490,0
20231102,153500,90092097,490,490,490,490,0
20231102,153400,90092097,490,490,490,490,0
20231102,153300,90092097,490,490,490,490,0
20231102,153200,90092097,490,490,490,490,0
20231102,153100,90092097,490,490,490,490,0
20231102,153000,90092097,490,490,490,490,716
20231102,152900,89741257,492,492,492,492,0
20231102,152800,89741257,492,492,492,492,0
20231102,152700,89741257,492,492,492,492,0
20231102,152600,89741257,492,492,492,492,0
20231102,152500,89741257,492,492,492,492,0
20231102,152400,89741257,492,492,492,492,0
20231102,152300,89741257,492,492,492,492,0
20231102,152200,89741257,492,492,492,492,0
20231102,152100,89741257,492,492,492,492,0
20231102,152000,89741257,492,492,492,492,0
20231102,151900,89741257,492,492,492,492,2
20231102,151800,89740273,492,492,492,492,15
20231102,151700,89732893,492,492,492,492,14
20231102,151600,89726005,492,491,492,491,74
20231102,151500,89689657,492,492,492,492,13
20231102,151400,89683261,492,492,492,492,14
20231102,151300,89676373,492,492,492,492,15
20231102,151200,89668993,491,492,492,491,14
20231102,151100,89662106,492,492,492,492,114
20231102,151000,89606018,492,491,492,491,8014
20231102,150900,85671130,492,492,492,492,33
20231102,150800,85654894,492,492,492,492,14
20231102,150700,85648006,491,492,492,491,49
20231102,150600,85623923,492,492,492,492,13
20231102,150500,85617527,492,492,492,492,14
20231102,150400,85610639,492,492,492,492,14
20231102,150300,85603751,492,492,492,492,13
20231102,150200,85597355,492,492,492,492,15
20231102,150100,85589975,492,492,492,492,14
20231102,150000,85583087,492,492,492,492,13
20231102,145900,85576691,492,492,492,492,14
20231102,145800,85569803,492,492,492,492,14
20231102,145700,85562915,492,492,492,492,13
20231102,145600,85556519,492,492,492,492,458
20231102,145500,85331183,492,492,492,492,14
20231102,145400,85324295,492,492,492,492,14
20231102,145300,85317407,491,491,491,491,1982
20231102,145200,84344245,491,492,492,491,217
20231102,145100,84237684,492,492,492,492,14
20231102,145000,84230796,492,492,492,492,13
20231102,144900,84224400,492,492,492,492,14
20231102,144800,84217512,492,492,492,492,14
20231102,144700,84210624,492,492,492,492,13
20231102,144600,84204228,492,492,492,492,14
20231102,144500,84197340,492,492,492,492,14
20231102,144400,84190452,492,492,492,492,13
20231102,144300,84184056,492,492,492,492,14
20231102,144200,84177168,492,492,492,492,14
20231102,144100,84170280,492,492,492,492,13
20231102,144000,84163884,492,492,492,492,14
20231102,143900,84156996,492,492,492,492,76
20231102,143800,84119604,492,492,492,492,228
20231102,143700,84007428,492,492,492,492,300
20231102,143600,83859828,492,492,492,492,200
20231102,143500,83761428,492,492,492,492,13
20231102,143400,83755032,492,491,492,491,219
20231102,143300,83647487,492,492,492,491,135
20231102,143200,83581084,492,492,492,492,14
20231102,143100,83574196,492,492,492,492,20
20231102,143000,83564356,492,492,492,492,14
20231102,142900,83557468,492,492,492,492,14
20231102,142800,83550580,492,492,492,492,113
20231102,142700,83494984,492,492,492,492,19
20231102,142600,83485636,492,492,492,492,14
20231102,142500,83478748,492,492,492,492,16
20231102,142400,83470876,491,492,492,491,1524
20231102,142300,82721568,492,492,492,492,14
20231102,142200,82714680,492,492,492,492,13
20231102,142100,82708284,492,492,492,492,14
20231102,142000,82701396,492,492,492,492,14
20231102,141900,82694508,492,492,492,492,13
20231102,141800,82688112,492,492,492,492,14
20231102,141700,82681224,492,492,492,492,14
20231102,141600,82674336,491,491,492,491,96
20231102,141500,82627187,492,492,492,492,14
20231102,141400,82620299,491,492,492,491,470
20231102,141300,82389515,492,492,492,492,13
20231102,141200,82383119,492,492,492,492,14
20231102,141100,82376231,492,492,492,492,14
20231102,141000,82369343,493,493,493,493,14
20231102,140900,82362441,493,493,493,493,13
20231102,140800,82356032,494,493,494,493,14
20231102,140700,82349119,493,493,493,493,14
20231102,140600,82342217,493,493,493,493,16
20231102,140500,82334329,493,493,493,493,14
20231102,140400,82327427,493,493,493,493,39
20231102,140300,82308200,493,493,493,493,14
20231102,140200,82301298,493,493,493,493,14
20231102,140100,82294396,493,493,493,493,14
20231102,140000,82287494,493,493,493,493,13
20231102,135900,82281085,493,493,493,493,16
20231102,135800,82273197,493,493,493,493,14
20231102,135700,82266295,493,493,493,493,13
20231102,135600,82259886,493,493,493,493,14
20231102,135500,82252984,493,493,493,493,14
20231102,135400,82246082,494,494,494,494,113
20231102,135300,82190260,494,494,494,494,14
20231102,135200,82183344,494,494,494,494,14
20231102,135100,82176428,494,494,494,494,13
20231102,135000,82170006,494,494,494,494,14
20231102,134900,82163090,494,493,494,493,17
20231102,134800,82154695,494,494,494,494,14
20231102,134700,82147779,494,494,494,494,13
20231102,134600,82141357,494,494,494,494,14
20231102,134500,82134441,494,494,494,494,14
20231102,134400,82127525,494,494,494,494,33
20231102,134300,82111223,494,494,494,494,14
20231102,134200,82104307,494,494,494,494,24
20231102,134100,82092451,494,494,494,494,13
20231102,134000,82086029,494,494,494,494,14
20231102,133900,82079113,494,494,494,494,244
20231102,133800,81958577,494,494,494,494,13
20231102,133700,81952155,494,494,494,494,14
20231102,133600,81945239,494,494,494,494,14
20231102,133500,81938323,494,494,494,494,13
20231102,133400,81931901,494,494,494,494,14
20231102,133300,81924985,491,494,494,491,15
20231102,133200,81917578,494,494,494,491,31
20231102,133100,81902297,494,494,494,494,14
20231102,133000,81895381,494,494,494,494,14
20231102,132900,81888465,494,494,494,494,14
20231102,132800,81881549,494,494,494,494,14
20231102,132700,81874633,494,494,494,494,14
20231102,132600,81867717,494,494,494,494,14
20231102,132500,81860801,494,494,494,494,13
20231102,132400,81854379,494,494,494,494,14
20231102,132300,81847463,494,494,494,494,14
20231102,132200,81840547,491,494,494,491,1013
20231102,132100,81343125,494,494,494,494,14
20231102,132000,81336209,494,494,494,494,1977
20231102,131900,80359571,494,494,494,494,13
20231102,131800,80353149,494,494,494,494,14
20231102,131700,80346233,494,494,494,494,14
20231102,131600,80339317,494,494,494,494,13
20231102,131500,80332895,494,494,494,494,14
20231102,131400,80325979,494,494,494,494,14
20231102,131300,80319063,494,494,494,494,13
20231102,131200,80312641,494,494,494,494,14
20231102,131100,80305725,494,494,494,494,14
20231102,131000,80298809,493,493,493,493,75
20231102,130900,80261834,494,494,494,494,14
20231102,130800,80254918,494,494,494,494,14
20231102,130700,80248002,494,494,494,494,13
20231102,130600,80241580,494,494,494,494,214
20231102,130500,80135864,494,494,494,494,14
20231102,130400,80128948,494,494,494,494,114
20231102,130300,80072632,494,494,494,494,13
20231102,130200,80066210,494,494,494,494,15
20231102,130100,80058800,494,494,494,494,14
20231102,130000,80051884,494,494,494,494,13
20231102,125900,80045462,494,494,494,494,14
20231102,125800,80038546,494,494,494,494,1034
20231102,125700,79527750,494,494,494,494,13
20231102,125600,79521328,494,494,494,494,14
20231102,125500,79514412,494,494,494,494,14
20231102,125400,79507496,494,494,494,494,13
20231102,125300,79501074,491,492,494,491,2124
20231102,125200,78456838,494,494,494,494,14
20231102,125100,78449922,494,494,494,494,215
20231102,125000,78343712,494,494,494,494,14
20231102,124900,78336796,494,492,494,492,66
20231102,124800,78304196,494,494,494,494,13
20231102,124700,78297774,494,494,494,494,14
20231102,124600,78290858,494,494,494,494,64
20231102,124500,78259242,493,494,494,493,204
20231102,124400,78158666,494,494,494,494,17
20231102,124300,78150268,494,494,494,494,14
20231102,124200,78143352,494,494,494,494,14
20231102,124100,78136436,494,494,494,494,13
20231102,124000,78130014,494,494,494,494,485
20231102,123900,77890424,494,494,494,494,14
20231102,123800,77883508,494,494,494,494,13
20231102,123700,77877086,494,494,494,494,14
20231102,123600,77870170,494,494,494,494,14
20231102,123500,77863254,494,494,494,494,13
20231102,123400,77856832,494,494,494,494,14
20231102,123300,77849916,494,494,494,494,14
20231102,123200,77843000,494,494,494,494,13
20231102,123100,77836578,494,494,494,494,14
20231102,123000,77829662,494,494,494,494,14
20231102,122900,77822746,494,494,494,494,13
20231102,122800,77816324,494,491,494,491,1214
20231102,122700,77220208,491,494,494,491,215
20231102,122600,77114517,494,494,494,494,173
20231102,122500,77029055,494,494,494,493,39
20231102,122400,77009794,494,494,494,494,14
20231102,122300,77002878,494,494,494,494,13
20231102,122200,76996456,494,494,494,494,14
20231102,122100,76989540,494,494,494,494,14
20231102,122000,76982624,494,494,494,494,1017
20231102,121900,76480226,494,494,494,494,25
20231102,121800,76467876,494,494,494,494,14
20231102,121700,76460960,494,494,494,494,14
20231102,121600,76454044,494,494,494,494,13
20231102,121500,76447622,494,494,494,494,14
20231102,121400,76440706,492,494,494,492,19
20231102,121300,76431330,494,494,494,494,13
20231102,121200,76424908,494,494,494,494,14
20231102,121100,76417992,494,494,494,494,14
20231102,121000,76411076,494,494,494,494,13
20231102,120900,76404654,494,494,494,494,1014
20231102,120800,75903738,494,495,495,494,31
20231102,120700,75888407,495,495,495,495,13
20231102,120600,75881972,495,495,495,495,14
20231102,120500,75875042,491,495,495,491,214
20231102,120400,75769741,492,495,495,492,113
20231102,120300,75714106,495,495,495,495,14
20231102,120200,75707176,495,495,495,495,14
20231102,120100,75700246,495,495,495,495,15
20231102,120000,75692821,495,495,495,495,44
20231102,115900,75671041,495,495,495,495,14
20231102,115800,75664111,495,495,495,495,14
20231102,115700,75657181,495,495,495,495,13
20231102,115600,75650746,495,495,495,494,1016
20231102,115500,75147827,495,495,495,495,14
20231102,115400,75140897,495,495,495,495,15
20231102,115300,75133472,495,495,495,495,15
20231102,115200,75126047,495,490,495,490,15
20231102,115100,75118628,489,492,492,489,4099
20231102,115000,73114038,492,493,494,492,6923
20231102,114900,69701185,494,494,494,494,385
20231102,114800,69510995,494,495,495,494,3016
20231102,114700,68021075,495,495,495,495,14
20231102,114600,68014145,496,496,496,496,14
20231102,114500,68007201,496,496,496,496,13
20231102,114400,68000753,496,496,496,496,14
20231102,114300,67993809,496,496,496,496,14
20231102,114200,67986865,496,496,496,496,13
20231102,114100,67980417,494,496,496,494,24
20231102,114000,67968533,496,496,496,496,314
20231102,113900,67812789,496,496,496,496,13
20231102,113800,67806341,496,496,496,496,14
20231102,113700,67799397,497,496,497,496,116
20231102,113600,67741845,496,496,496,496,14
20231102,113500,67734901,495,495,495,495,24
20231102,113400,67723021,495,495,495,495,14
20231102,113300,67716091,495,494,495,494,1445
20231102,113200,67002247,495,495,495,495,13
20231102,113100,66995812,495,497,497,495,23
20231102,113000,66984399,497,497,497,497,14
20231102,112900,66977441,497,497,497,497,13
20231102,112800,66970980,497,497,497,497,14
20231102,112700,66964022,497,497,497,497,14
20231102,112600,66957064,497,497,497,497,13
20231102,112500,66950603,497,497,497,497,17
20231102,112400,66942154,497,495,497,494,2045
20231102,112300,65931652,497,497,497,497,13
20231102,112200,65925191,497,497,497,497,979
20231102,112100,65438628,497,497,497,497,14
20231102,112000,65431670,497,497,497,497,13
20231102,111900,65425209,497,497,497,497,14
20231102,111800,65418251,497,497,497,497,14
20231102,111700,65411293,497,495,497,495,2246
20231102,111600,64299497,495,495,495,495,570
20231102,111500,64017347,495,495,495,495,1015
20231102,111400,63514922,495,495,495,495,15
20231102,111300,63507497,495,495,495,495,13
20231102,111200,63501062,495,495,495,495,18
20231102,111100,63492152,495,495,495,495,358
20231102,111000,63314942,495,495,495,495,199
20231102,110900,63216437,495,495,495,495,14
20231102,110800,63209507,495,495,495,495,14
20231102,110700,63202577,495,496,496,495,1037
20231102,110600,62689249,497,497,497,497,14
20231102,110500,62682291,498,498,498,498,14
20231102,110400,62675319,498,498,498,498,13
20231102,110300,62668845,495,498,498,495,20
20231102,110200,62658903,498,498,498,498,14
20231102,110100,62651931,498,498,498,498,13
20231102,110000,62645457,498,498,498,498,14
20231102,105900,62638485,499,499,499,499,48
20231102,105800,62614533,495,495,495,495,2000
20231102,105700,61624533,499,499,499,499,14
20231102,105600,61617547,499,499,499,499,14
20231102,105500,61610561,500,499,500,499,43
20231102,105400,61589102,499,499,499,499,14
20231102,105300,61582116,495,498,499,495,29
20231102,105200,61567715,495,499,499,495,114
20231102,105100,61511161,499,499,499,499,13
20231102,105000,61504674,499,499,499,499,16
20231102,104900,61496690,499,496,499,496,19
20231102,104800,61487224,499,499,499,499,13
20231102,104700,61480737,499,499,499,499,14
20231102,104600,61473751,499,499,499,499,19
20231102,104500,61464270,499,499,499,499,3798
20231102,104400,59569068,499,499,499,499,963
20231102,104300,59088531,498,495,498,495,5123
20231102,104200,56542887,496,496,496,496,13
20231102,104100,56536439,496,496,496,496,14
20231102,104000,56529495,496,498,498,496,84
20231102,103900,56487703,498,497,498,497,7376
20231102,103800,52819818,498,498,498,498,14
20231102,103700,52812846,495,498,498,495,386
20231102,103600,52621716,499,499,499,499,23
20231102,103500,52610239,500,494,500,494,1026
20231102,103400,52098010,494,494,496,494,7968
20231102,103300,48160479,494,493,494,493,3645
20231102,103200,46363481,490,492,493,490,46
20231102,103100,46340863,493,493,493,493,14
20231102,103000,46333961,493,493,493,493,13
20231102,102900,46327552,490,490,490,490,0
20231102,102800,46327552,490,490,490,490,0
20231102,102700,46327552,490,493,493,490,501
20231102,102600,46082059,493,493,493,493,12177
20231102,102500,40078798,494,494,494,494,4
20231102,102400,40076822,494,493,494,493,1306
20231102,102300,39432958,493,493,493,493,2721
20231102,102200,38091505,491,491,491,491,948
20231102,102100,37626037,491,491,491,491,105
20231102,102000,37574482,493,492,493,492,2000
20231102,101900,36588487,494,494,494,494,0
20231102,101800,36588487,494,494,494,493,855
20231102,101700,36166123,494,492,494,492,1735
20231102,101600,35310221,491,490,491,490,535
20231102,101500,35047874,490,490,490,490,1286
20231102,101400,34417734,490,490,490,490,963
20231102,101300,33945864,490,489,490,489,236
20231102,101200,33830424,489,487,489,487,4572
20231102,101100,31597710,487,487,487,487,0
20231102,101000,31597710,487,487,487,487,1
20231102,100900,31597223,488,488,488,488,0
20231102,100800,31597223,488,488,488,488,6
20231102,100700,31594295,488,487,488,487,1025
20231102,100600,31094611,487,487,487,487,0
20231102,100500,31094611,487,487,487,487,1
20231102,100400,31094124,487,485,487,485,501
20231102,100300,30850139,488,488,488,488,0
20231102,100200,30850139,488,488,488,488,0
20231102,100100,30850139,488,488,488,488,0
20231102,100000,30850139,488,488,488,488,0
20231102,095900,30850139,488,488,488,488,500
20231102,095800,30606139,488,486,488,486,3725
20231102,095700,28795778,485,485,485,485,0
20231102,095600,28795778,485,486,486,485,503
20231102,095500,28551820,484,484,484,484,0
20231102,095400,28551820,484,484,484,484,0
20231102,095300,28551820,484,484,484,484,0
20231102,095200,28551820,484,484,484,484,0
20231102,095100,28551820,484,484,484,484,0
20231102,095000,28551820,484,484,484,484,553
20231102,094900,28284168,484,484,484,484,1489
20231102,094800,27563492,484,484,484,484,1
20231102,094700,27563008,484,484,484,484,0
20231102,094600,27563008,484,484,484,484,0
20231102,094500,27563008,484,484,484,484,0
20231102,094400,27563008,484,484,484,484,0
20231102,094300,27563008,484,484,484,484,1
20231102,094200,27562524,485,485,485,485,0
20231102,094100,27562524,485,485,485,485,112
20231102,094000,27508204,483,483,483,483,0
20231102,093900,27508204,483,483,483,483,0
20231102,093800,27508204,483,484,484,483,146
20231102,093700,27437586,485,485,485,485,216
20231102,093600,27332826,485,485,485,485,1
20231102,093500,27332341,485,485,485,485,990
20231102,093400,26852191,485,485,485,484,6
20231102,093300,26849282,486,486,486,486,69
20231102,093200,26815748,486,486,486,486,451
20231102,093100,26596562,486,485,486,485,167
20231102,093000,26515405,483,483,483,483,0
20231102,092900,26515405,483,483,483,483,0
20231102,092800,26515405,483,483,483,483,0
20231102,092700,26515405,483,484,484,483,1558
20231102,092600,25762890,483,483,483,483,0
20231102,092500,25762890,483,483,483,483,0
20231102,092400,25762890,483,483,483,483,948
20231102,092300,25305006,485,485,485,485,52
20231102,092200,25279786,486,486,486,486,0
20231102,092100,25279786,486,487,487,485,1029
20231102,092000,24780173,486,484,486,484,3295
20231102,091900,23184793,480,480,480,480,0
20231102,091800,23184793,480,484,484,480,954
20231102,091700,22726853,484,484,484,484,0
20231102,091600,22726853,484,485,485,484,1102
20231102,091500,22192975,484,481,484,481,6140
20231102,091400,19228567,482,480,482,480,601
20231102,091300,18940085,482,480,482,480,215
20231102,091200,18836481,480,480,480,480,470
20231102,091100,18610881,480,480,480,480,380
20231102,091000,18428481,478,482,483,478,4193
20231102,090900,16404600,482,482,482,482,0
20231102,090800,16404600,482,480,482,480,269
20231102,090700,16275442,482,481,482,481,2
20231102,090600,16274479,483,483,483,483,20
20231102,090500,16264819,480,484,484,480,822
20231102,090400,15868171,479,480,480,479,5400
20231102,090300,13281171,479,482,482,479,5758
20231102,090200,10523086,482,482,482,482,104
20231102,090100,10472958,482,481,482,481,52
20231102,090000,10447896,479,475,479,475,21992