KissMeData/048550/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192800,664306518,1843,1843,1843,1843,11006
20231102,192700,664306518,1843,1843,1843,1843,0
20231102,192600,664306518,1843,1843,1843,1843,0
20231102,192500,664306518,1843,1843,1843,1843,0
20231102,192400,664306518,1843,1843,1843,1843,0
20231102,192300,664306518,1843,1843,1843,1843,0
20231102,192200,664306518,1843,1843,1843,1843,0
20231102,192100,664306518,1843,1843,1843,1843,0
20231102,192000,664306518,1843,1843,1843,1843,0
20231102,191900,664306518,1843,1843,1843,1843,0
20231102,191800,664306518,1843,1843,1843,1843,0
20231102,191700,664306518,1843,1843,1843,1843,0
20231102,191600,664306518,1843,1843,1843,1843,0
20231102,191500,664306518,1843,1843,1843,1843,0
20231102,191400,664306518,1843,1843,1843,1843,0
20231102,191300,664306518,1843,1843,1843,1843,0
20231102,191200,664306518,1843,1843,1843,1843,0
20231102,191100,664306518,1843,1843,1843,1843,0
20231102,191000,664306518,1843,1843,1843,1843,0
20231102,190900,664306518,1843,1843,1843,1843,0
20231102,190800,664306518,1843,1843,1843,1843,0
20231102,190700,664306518,1843,1843,1843,1843,0
20231102,190600,664306518,1843,1843,1843,1843,0
20231102,190500,664306518,1843,1843,1843,1843,0
20231102,190400,664306518,1843,1843,1843,1843,0
20231102,190300,664306518,1843,1843,1843,1843,0
20231102,190200,664306518,1843,1843,1843,1843,0
20231102,190100,664306518,1843,1843,1843,1843,0
20231102,190000,664306518,1843,1843,1843,1843,0
20231102,185900,664306518,1843,1843,1843,1843,0
20231102,185800,664306518,1843,1843,1843,1843,11006
20231102,185700,664306518,1843,1843,1843,1843,0
20231102,185600,664306518,1843,1843,1843,1843,0
20231102,185500,664306518,1843,1843,1843,1843,0
20231102,185400,664306518,1843,1843,1843,1843,0
20231102,185300,664306518,1843,1843,1843,1843,0
20231102,185200,664306518,1843,1843,1843,1843,0
20231102,185100,664306518,1843,1843,1843,1843,0
20231102,185000,664306518,1843,1843,1843,1843,0
20231102,184900,664306518,1843,1843,1843,1843,0
20231102,184800,664306518,1843,1843,1843,1843,0
20231102,184700,664306518,1843,1843,1843,1843,0
20231102,184600,664306518,1843,1843,1843,1843,0
20231102,184500,664306518,1843,1843,1843,1843,0
20231102,184400,664306518,1843,1843,1843,1843,0
20231102,184300,664306518,1843,1843,1843,1843,0
20231102,184200,664306518,1843,1843,1843,1843,0
20231102,184100,664306518,1843,1843,1843,1843,0
20231102,184000,664306518,1843,1843,1843,1843,0
20231102,183900,664306518,1843,1843,1843,1843,0
20231102,183800,664306518,1843,1843,1843,1843,0
20231102,183700,664306518,1843,1843,1843,1843,0
20231102,183600,664306518,1843,1843,1843,1843,0
20231102,183500,664306518,1843,1843,1843,1843,0
20231102,183400,664306518,1843,1843,1843,1843,0
20231102,183300,664306518,1843,1843,1843,1843,0
20231102,183200,664306518,1843,1843,1843,1843,0
20231102,183100,664306518,1843,1843,1843,1843,0
20231102,183000,664306518,1843,1843,1843,1843,0
20231102,182900,664306518,1843,1843,1843,1843,0
20231102,182800,664306518,1843,1843,1843,1843,11006
20231102,182700,664306518,1843,1843,1843,1843,0
20231102,182600,664306518,1843,1843,1843,1843,0
20231102,182500,664306518,1843,1843,1843,1843,0
20231102,182400,664306518,1843,1843,1843,1843,0
20231102,182300,664306518,1843,1843,1843,1843,0
20231102,182200,664306518,1843,1843,1843,1843,0
20231102,182100,664306518,1843,1843,1843,1843,0
20231102,182000,664306518,1843,1843,1843,1843,0
20231102,181900,664306518,1843,1843,1843,1843,0
20231102,181800,664306518,1843,1843,1843,1843,0
20231102,181700,664306518,1843,1843,1843,1843,0
20231102,181600,664306518,1843,1843,1843,1843,0
20231102,181500,664306518,1843,1843,1843,1843,0
20231102,181400,664306518,1843,1843,1843,1843,0
20231102,181300,664306518,1843,1843,1843,1843,0
20231102,181200,664306518,1843,1843,1843,1843,0
20231102,181100,664306518,1843,1843,1843,1843,0
20231102,181000,664306518,1843,1843,1843,1843,0
20231102,180900,664306518,1843,1843,1843,1843,0
20231102,180800,664306518,1843,1843,1843,1843,0
20231102,180700,664306518,1843,1843,1843,1843,0
20231102,180600,664306518,1843,1843,1843,1843,0
20231102,180500,664306518,1843,1843,1843,1843,0
20231102,180400,664306518,1843,1843,1843,1843,0
20231102,180300,664306518,1843,1843,1843,1843,0
20231102,180200,664306518,1843,1843,1843,1843,0
20231102,180100,664306518,1843,1843,1843,1843,0
20231102,180000,664306518,1843,1843,1843,1843,0
20231102,175900,664306518,1843,1843,1843,1843,0
20231102,175800,664306518,1843,1843,1843,1843,11006
20231102,175700,664306518,1843,1843,1843,1843,0
20231102,175600,664306518,1843,1843,1843,1843,0
20231102,175500,664306518,1843,1843,1843,1843,0
20231102,175400,664306518,1843,1843,1843,1843,0
20231102,175300,664306518,1843,1843,1843,1843,0
20231102,175200,664306518,1843,1843,1843,1843,0
20231102,175100,664306518,1843,1843,1843,1843,0
20231102,175000,664306518,1843,1843,1843,1843,0
20231102,174900,664306518,1843,1843,1843,1843,0
20231102,174800,664306518,1843,1843,1843,1843,0
20231102,174700,664306518,1843,1843,1843,1843,0
20231102,174600,664306518,1843,1843,1843,1843,0
20231102,174500,664306518,1843,1843,1843,1843,0
20231102,174400,664306518,1843,1843,1843,1843,0
20231102,174300,664306518,1843,1843,1843,1843,0
20231102,174200,664306518,1843,1843,1843,1843,0
20231102,174100,664306518,1843,1843,1843,1843,0
20231102,174000,664306518,1843,1843,1843,1843,0
20231102,173900,664306518,1843,1843,1843,1843,0
20231102,173800,664306518,1843,1843,1843,1843,0
20231102,173700,664306518,1843,1843,1843,1843,0
20231102,173600,664306518,1843,1843,1843,1843,0
20231102,173500,664306518,1843,1843,1843,1843,0
20231102,173400,664306518,1843,1843,1843,1843,0
20231102,173300,664306518,1843,1843,1843,1843,0
20231102,173200,664306518,1843,1843,1843,1843,0
20231102,173100,664306518,1843,1843,1843,1843,0
20231102,173000,664306518,1843,1843,1843,1843,0
20231102,172900,664306518,1843,1843,1843,1843,0
20231102,172800,664306518,1843,1843,1843,1843,11006
20231102,172700,664306518,1843,1843,1843,1843,0
20231102,172600,664306518,1843,1843,1843,1843,0
20231102,172500,664306518,1843,1843,1843,1843,0
20231102,172400,664306518,1843,1843,1843,1843,0
20231102,172300,664306518,1843,1843,1843,1843,0
20231102,172200,664306518,1843,1843,1843,1843,0
20231102,172100,664306518,1843,1843,1843,1843,0
20231102,172000,664306518,1843,1843,1843,1843,0
20231102,171900,664306518,1843,1843,1843,1843,0
20231102,171800,664306518,1843,1843,1843,1843,0
20231102,171700,664306518,1843,1843,1843,1843,0
20231102,171600,664306518,1843,1843,1843,1843,0
20231102,171500,664306518,1843,1843,1843,1843,0
20231102,171400,664306518,1843,1843,1843,1843,0
20231102,171300,664306518,1843,1843,1843,1843,0
20231102,171200,664306518,1843,1843,1843,1843,0
20231102,171100,664306518,1843,1843,1843,1843,0
20231102,171000,664306518,1843,1843,1843,1843,0
20231102,170900,664306518,1843,1843,1843,1843,0
20231102,170800,664306518,1843,1843,1843,1843,0
20231102,170700,664306518,1843,1843,1843,1843,0
20231102,170600,664306518,1843,1843,1843,1843,0
20231102,170500,664306518,1843,1843,1843,1843,0
20231102,170400,664306518,1843,1843,1843,1843,0
20231102,170300,664306518,1843,1843,1843,1843,0
20231102,170200,664306518,1843,1843,1843,1843,0
20231102,170100,664306518,1843,1843,1843,1843,0
20231102,170000,664306518,1843,1843,1843,1843,0
20231102,165900,664306518,1843,1843,1843,1843,0
20231102,165800,664306518,1843,1843,1843,1843,11006
20231102,165700,664306518,1843,1843,1843,1843,0
20231102,165600,664306518,1843,1843,1843,1843,0
20231102,165500,664306518,1843,1843,1843,1843,0
20231102,165400,664306518,1843,1843,1843,1843,0
20231102,165300,664306518,1843,1843,1843,1843,0
20231102,165200,664306518,1843,1843,1843,1843,0
20231102,165100,664306518,1843,1843,1843,1843,0
20231102,165000,664306518,1843,1843,1843,1843,0
20231102,164900,664306518,1843,1843,1843,1843,0
20231102,164800,664306518,1843,1843,1843,1843,0
20231102,164700,664306518,1843,1843,1843,1843,0
20231102,164600,664306518,1843,1843,1843,1843,0
20231102,164500,664306518,1843,1843,1843,1843,0
20231102,164400,664306518,1843,1843,1843,1843,0
20231102,164300,664306518,1843,1843,1843,1843,0
20231102,164200,664306518,1843,1843,1843,1843,0
20231102,164100,664306518,1843,1843,1843,1843,0
20231102,164000,664306518,1843,1843,1843,1843,0
20231102,163900,664306518,1843,1843,1843,1843,0
20231102,163800,664306518,1843,1843,1843,1843,0
20231102,163700,664306518,1843,1843,1843,1843,0
20231102,163600,664306518,1843,1843,1843,1843,0
20231102,163500,664306518,1843,1843,1843,1843,0
20231102,163400,664306518,1843,1843,1843,1843,0
20231102,163300,664306518,1843,1843,1843,1843,0
20231102,163200,664306518,1843,1843,1843,1843,0
20231102,163100,664306518,1843,1843,1843,1843,0
20231102,163000,664306518,1843,1843,1843,1843,0
20231102,162900,664306518,1843,1843,1843,1843,0
20231102,162800,664306518,1843,1843,1843,1843,11006
20231102,162700,664306518,1843,1843,1843,1843,0
20231102,162600,664306518,1843,1843,1843,1843,0
20231102,162500,664306518,1843,1843,1843,1843,0
20231102,162400,664306518,1843,1843,1843,1843,0
20231102,162300,664306518,1843,1843,1843,1843,0
20231102,162200,664306518,1843,1843,1843,1843,0
20231102,162100,664306518,1843,1843,1843,1843,0
20231102,162000,664306518,1843,1843,1843,1843,0
20231102,161900,664306518,1843,1843,1843,1843,0
20231102,161800,664306518,1843,1843,1843,1843,0
20231102,161700,664306518,1843,1843,1843,1843,0
20231102,161600,664306518,1843,1843,1843,1843,0
20231102,161500,664306518,1843,1843,1843,1843,0
20231102,161400,664306518,1843,1843,1843,1843,0
20231102,161300,664306518,1843,1843,1843,1843,0
20231102,161200,664306518,1843,1843,1843,1843,0
20231102,161100,664306518,1843,1843,1843,1843,0
20231102,161000,664306518,1843,1843,1843,1843,0
20231102,160900,664306518,1843,1843,1843,1843,0
20231102,160800,664306518,1843,1843,1843,1843,0
20231102,160700,664306518,1843,1843,1843,1843,0
20231102,160600,664306518,1843,1843,1843,1843,0
20231102,160500,664306518,1843,1843,1843,1843,0
20231102,160400,664306518,1843,1843,1843,1843,0
20231102,160300,664306518,1843,1843,1843,1843,0
20231102,160200,664306518,1843,1843,1843,1843,0
20231102,160100,664306518,1843,1843,1843,1843,0
20231102,160000,664306518,1843,1843,1843,1843,0
20231102,155900,664306518,1843,1843,1843,1843,0
20231102,155800,664306518,1843,1843,1843,1843,11006
20231102,155700,664306518,1843,1843,1843,1843,0
20231102,155600,664306518,1843,1843,1843,1843,0
20231102,155500,664306518,1843,1843,1843,1843,0
20231102,155400,664306518,1843,1843,1843,1843,0
20231102,155300,664306518,1843,1843,1843,1843,0
20231102,155200,664306518,1843,1843,1843,1843,0
20231102,155100,664306518,1843,1843,1843,1843,0
20231102,155000,664306518,1843,1843,1843,1843,0
20231102,154900,664306518,1843,1843,1843,1843,0
20231102,154800,664306518,1843,1843,1843,1843,0
20231102,154700,664306518,1843,1843,1843,1843,0
20231102,154600,664306518,1843,1843,1843,1843,0
20231102,154500,664306518,1843,1843,1843,1843,0
20231102,154400,664306518,1843,1843,1843,1843,0
20231102,154300,664306518,1843,1843,1843,1843,0
20231102,154200,664306518,1843,1843,1843,1843,0
20231102,154100,664306518,1843,1843,1843,1843,0
20231102,154000,664306518,1843,1843,1843,1843,0
20231102,153900,664306518,1843,1843,1843,1843,0
20231102,153800,664306518,1843,1843,1843,1843,0
20231102,153700,664306518,1843,1843,1843,1843,0
20231102,153600,664306518,1843,1843,1843,1843,0
20231102,153500,664306518,1843,1843,1843,1843,0
20231102,153400,664306518,1843,1843,1843,1843,0
20231102,153300,664306518,1843,1843,1843,1843,0
20231102,153200,664306518,1843,1843,1843,1843,0
20231102,153100,664306518,1843,1843,1843,1843,0
20231102,153000,664306518,1843,1843,1843,1843,11006
20231102,152900,644022460,1840,1840,1840,1840,0
20231102,152800,644022460,1840,1840,1840,1840,0
20231102,152700,644022460,1840,1840,1840,1840,0
20231102,152600,644022460,1840,1840,1840,1840,0
20231102,152500,644022460,1840,1840,1840,1840,0
20231102,152400,644022460,1840,1840,1840,1840,0
20231102,152300,644022460,1840,1840,1840,1840,0
20231102,152200,644022460,1840,1840,1840,1840,0
20231102,152100,644022460,1840,1840,1840,1840,0
20231102,152000,644022460,1840,1840,1840,1840,0
20231102,151900,644022460,1840,1840,1841,1840,563
20231102,151800,642986254,1840,1841,1841,1840,561
20231102,151700,641953456,1841,1842,1842,1841,14
20231102,151600,641927670,1840,1840,1842,1840,1347
20231102,151500,639448797,1840,1840,1842,1840,1400
20231102,151400,636872161,1841,1840,1841,1840,474
20231102,151300,635999996,1842,1840,1842,1840,1764
20231102,151200,632753828,1842,1838,1842,1838,4817
20231102,151100,623892922,1840,1839,1840,1839,499
20231102,151000,622975248,1839,1832,1839,1831,6829
20231102,150900,610440135,1835,1832,1835,1832,510
20231102,150800,609505785,1832,1831,1835,1831,50
20231102,150700,609414195,1831,1831,1831,1831,1000
20231102,150600,607583195,1831,1831,1831,1831,4
20231102,150500,607575871,1831,1831,1831,1831,10
20231102,150400,607557561,1834,1834,1834,1834,30
20231102,150300,607502541,1836,1836,1836,1836,0
20231102,150200,607502541,1836,1836,1836,1836,0
20231102,150100,607502541,1836,1836,1836,1836,0
20231102,150000,607502541,1836,1836,1836,1836,0
20231102,145900,607502541,1836,1835,1836,1824,7507
20231102,145800,593794570,1836,1835,1836,1835,1403
20231102,145700,591219804,1835,1835,1835,1835,0
20231102,145600,591219804,1835,1835,1835,1835,15
20231102,145500,591192279,1835,1835,1835,1835,1
20231102,145400,591190444,1835,1835,1835,1835,0
20231102,145300,591190444,1835,1836,1836,1835,121
20231102,145200,590968302,1836,1836,1836,1836,16
20231102,145100,590938926,1836,1831,1836,1831,3889
20231102,145000,583808990,1831,1831,1831,1831,0
20231102,144900,583808990,1831,1831,1831,1831,0
20231102,144800,583808990,1831,1831,1831,1831,46
20231102,144700,583724764,1830,1830,1830,1830,2
20231102,144600,583721104,1836,1836,1836,1836,0
20231102,144500,583721104,1836,1826,1836,1823,7988
20231102,144400,569153044,1824,1831,1839,1824,16535
20231102,144300,538945603,1839,1831,1839,1830,227
20231102,144200,538530170,1830,1832,1832,1830,617
20231102,144100,537400954,1830,1830,1830,1830,0
20231102,144000,537400954,1830,1833,1833,1830,1500
20231102,143900,534655000,1839,1835,1839,1835,522
20231102,143800,533697110,1839,1839,1839,1839,2
20231102,143700,533693432,1839,1839,1839,1839,1
20231102,143600,533691593,1839,1840,1840,1839,28
20231102,143500,533640097,1840,1839,1840,1839,500
20231102,143400,532720119,1840,1840,1840,1840,0
20231102,143300,532720119,1840,1840,1840,1840,5
20231102,143200,532710919,1840,1840,1840,1840,125
20231102,143100,532480919,1840,1840,1840,1840,54
20231102,143000,532381559,1841,1841,1841,1831,529
20231102,142900,531408670,1840,1840,1840,1840,100
20231102,142800,531224670,1841,1841,1841,1841,0
20231102,142700,531224670,1841,1841,1841,1841,5
20231102,142600,531215465,1830,1835,1835,1830,2850
20231102,142500,525992531,1843,1843,1843,1843,5
20231102,142400,525983316,1843,1843,1843,1843,1
20231102,142300,525981473,1843,1843,1843,1843,4
20231102,142200,525974101,1834,1840,1840,1834,631
20231102,142100,524815863,1843,1843,1843,1843,4
20231102,142000,524808491,1843,1843,1843,1843,272
20231102,141900,524307195,1834,1843,1843,1834,586
20231102,141800,523232291,1843,1843,1843,1843,13
20231102,141700,523208332,1843,1843,1843,1843,4004
20231102,141600,515828960,1832,1832,1832,1832,3684
20231102,141500,509079872,1832,1832,1832,1832,61
20231102,141400,508968120,1832,1839,1839,1831,12171
20231102,141300,486642050,1840,1844,1844,1840,222
20231102,141200,486233150,1844,1843,1844,1843,2005
20231102,141100,482536834,1844,1844,1844,1844,0
20231102,141000,482536834,1844,1844,1844,1844,4
20231102,140900,482529458,1844,1844,1844,1844,0
20231102,140800,482529458,1844,1844,1844,1844,0
20231102,140700,482529458,1844,1844,1844,1844,4
20231102,140600,482522082,1845,1845,1845,1845,0
20231102,140500,482522082,1845,1845,1845,1845,0
20231102,140400,482522082,1845,1845,1845,1845,0
20231102,140300,482522082,1845,1845,1845,1845,0
20231102,140200,482522082,1845,1845,1845,1845,4
20231102,140100,482514702,1838,1838,1838,1838,0
20231102,140000,482514702,1838,1845,1845,1838,1017
20231102,135900,480644616,1839,1839,1839,1839,0
20231102,135800,480644616,1839,1839,1839,1839,2
20231102,135700,480640938,1845,1845,1845,1845,0
20231102,135600,480640938,1845,1845,1845,1845,0
20231102,135500,480640938,1845,1845,1845,1845,0
20231102,135400,480640938,1845,1845,1845,1845,0
20231102,135300,480640938,1845,1845,1845,1845,2
20231102,135200,480637248,1845,1845,1845,1845,1
20231102,135100,480635403,1846,1846,1846,1846,0
20231102,135000,480635403,1846,1846,1846,1846,4
20231102,134900,480628019,1846,1839,1846,1839,7
20231102,134800,480615132,1846,1846,1846,1846,110
20231102,134700,480412072,1846,1846,1846,1846,4
20231102,134600,480404688,1846,1846,1846,1846,50
20231102,134500,480312388,1846,1846,1846,1846,14
20231102,134400,480286544,1847,1847,1847,1847,0
20231102,134300,480286544,1847,1840,1847,1840,16
20231102,134200,480257097,1840,1840,1840,1840,0
20231102,134100,480257097,1840,1840,1840,1840,250
20231102,134000,479797097,1840,1840,1840,1840,310
20231102,133900,479226697,1839,1839,1839,1839,16
20231102,133800,479197273,1839,1839,1839,1839,180
20231102,133700,478866253,1838,1838,1838,1838,0
20231102,133600,478866253,1838,1841,1841,1838,1649
20231102,133500,475834191,1849,1849,1849,1849,0
20231102,133400,475834191,1849,1849,1849,1841,209
20231102,133300,475449358,1849,1849,1849,1849,38
20231102,133200,475379096,1841,1842,1849,1841,363
20231102,133100,474710420,1849,1849,1849,1849,28
20231102,133000,474658648,1849,1849,1849,1849,8
20231102,132900,474643856,1849,1849,1849,1849,0
20231102,132800,474643856,1849,1849,1849,1849,4
20231102,132700,474636460,1842,1842,1842,1842,0
20231102,132600,474636460,1842,1849,1849,1842,2
20231102,132500,474632769,1849,1849,1850,1849,987
20231102,132400,472807162,1849,1848,1849,1848,5000
20231102,132300,463562517,1848,1846,1848,1846,10
20231102,132200,463544046,1839,1848,1848,1839,22
20231102,132100,463503556,1849,1849,1849,1849,34
20231102,132000,463440690,1849,1845,1849,1844,5339
20231102,131900,453582565,1845,1842,1845,1842,7510
20231102,131800,439736514,1838,1843,1843,1838,77
20231102,131700,439594968,1844,1844,1844,1844,0
20231102,131600,439594968,1844,1844,1844,1844,25
20231102,131500,439548868,1844,1838,1844,1836,2044
20231102,131400,435792110,1838,1838,1838,1838,300
20231102,131300,435240710,1843,1843,1843,1843,4
20231102,131200,435233338,1838,1843,1843,1838,468
20231102,131100,434373114,1843,1843,1843,1843,100
20231102,131000,434188814,1838,1843,1843,1838,6
20231102,130900,434177761,1843,1843,1843,1843,0
20231102,130800,434177761,1843,1839,1843,1837,504
20231102,130700,433251004,1844,1844,1844,1844,0
20231102,130600,433251004,1844,1843,1844,1841,1368
20231102,130500,430730418,1843,1839,1843,1839,3606
20231102,130400,424094604,1839,1839,1839,1839,812
20231102,130300,422601336,1839,1837,1839,1837,537
20231102,130200,421614380,1837,1837,1837,1837,54
20231102,130100,421515182,1836,1836,1836,1836,0
20231102,130000,421515182,1836,1836,1836,1836,1
20231102,125900,421513346,1836,1836,1836,1836,1
20231102,125800,421511510,1836,1836,1836,1836,123
20231102,125700,421285682,1836,1836,1836,1836,0
20231102,125600,421285682,1836,1836,1836,1836,0
20231102,125500,421285682,1836,1836,1836,1836,0
20231102,125400,421285682,1836,1837,1837,1836,92
20231102,125300,421116723,1837,1837,1837,1837,1
20231102,125200,421114886,1838,1838,1838,1838,0
20231102,125100,421114886,1838,1839,1839,1838,8
20231102,125000,421100175,1839,1839,1839,1839,1
20231102,124900,421098336,1839,1839,1839,1839,0
20231102,124800,421098336,1839,1839,1839,1839,1
20231102,124700,421096497,1836,1836,1836,1836,392
20231102,124600,420376785,1836,1839,1839,1836,1323
20231102,124500,417947094,1840,1839,1840,1839,388
20231102,124400,417233470,1839,1839,1839,1839,4
20231102,124300,417226114,1836,1836,1836,1836,0
20231102,124200,417226114,1836,1836,1836,1836,524
20231102,124100,416264050,1842,1842,1842,1842,0
20231102,124000,416264050,1842,1836,1842,1836,96
20231102,123900,416087770,1839,1839,1842,1839,458
20231102,123800,415245497,1842,1840,1842,1839,117
20231102,123700,415030257,1842,1842,1842,1842,4
20231102,123600,415022889,1840,1842,1842,1840,9
20231102,123500,415006315,1842,1842,1842,1842,4
20231102,123400,414998947,1840,1840,1840,1840,273
20231102,123300,414496627,1842,1842,1842,1842,0
20231102,123200,414496627,1842,1842,1842,1842,0
20231102,123100,414496627,1842,1842,1842,1842,0
20231102,123000,414496627,1842,1841,1842,1841,4
20231102,122900,414489260,1842,1839,1842,1839,997
20231102,122800,412655260,1838,1838,1838,1838,43
20231102,122700,412576226,1839,1836,1839,1836,62
20231102,122600,412462382,1839,1839,1839,1836,213
20231102,122500,412071296,1839,1835,1839,1835,1397
20231102,122400,409507153,1835,1835,1835,1835,2
20231102,122300,409503483,1834,1834,1834,1834,268
20231102,122200,409011971,1834,1834,1834,1834,0
20231102,122100,409011971,1834,1827,1834,1827,3
20231102,122000,409006483,1826,1826,1826,1826,0
20231102,121900,409006483,1826,1827,1827,1826,5000
20231102,121800,399875302,1834,1834,1834,1834,0
20231102,121700,399875302,1834,1834,1834,1834,2
20231102,121600,399871634,1826,1826,1826,1826,0
20231102,121500,399871634,1826,1826,1826,1826,100
20231102,121400,399689034,1826,1826,1826,1826,300
20231102,121300,399141234,1826,1827,1827,1826,4700
20231102,121200,390559032,1826,1826,1826,1826,0
20231102,121100,390559032,1826,1828,1828,1826,4197
20231102,121000,382888945,1828,1836,1836,1828,4004
20231102,120900,375567314,1836,1836,1836,1836,74
20231102,120800,375431450,1836,1836,1836,1835,104
20231102,120700,375240541,1836,1837,1837,1836,653
20231102,120600,374041629,1837,1837,1837,1837,1
20231102,120500,374039792,1836,1836,1836,1836,280
20231102,120400,373525712,1836,1835,1836,1835,302
20231102,120300,372971526,1835,1835,1835,1835,4
20231102,120200,372964186,1835,1836,1836,1835,14
20231102,120100,372938492,1830,1831,1831,1830,130
20231102,120000,372700509,1836,1836,1836,1836,0
20231102,115900,372700509,1836,1836,1836,1836,4
20231102,115800,372693165,1830,1836,1836,1830,6
20231102,115700,372682155,1836,1836,1836,1836,2
20231102,115600,372678483,1835,1831,1835,1828,5702
20231102,115500,362247324,1831,1831,1831,1831,2
20231102,115400,362243662,1836,1836,1836,1836,0
20231102,115300,362243662,1836,1836,1836,1836,0
20231102,115200,362243662,1836,1836,1836,1836,4
20231102,115100,362236318,1836,1832,1836,1830,1416
20231102,115000,359640175,1832,1832,1832,1832,73
20231102,114900,359506439,1832,1832,1832,1832,20
20231102,114800,359469799,1828,1831,1831,1828,2200
20231102,114700,355447257,1832,1834,1834,1832,479
20231102,114600,354568907,1834,1834,1834,1834,54
20231102,114500,354469871,1835,1835,1835,1835,0
20231102,114400,354469871,1835,1835,1835,1835,10
20231102,114300,354451521,1836,1836,1836,1836,0
20231102,114200,354451521,1836,1836,1836,1836,0
20231102,114100,354451521,1836,1835,1836,1835,644
20231102,114000,353269776,1835,1835,1835,1835,0
20231102,113900,353269776,1835,1834,1835,1834,1080
20231102,113800,351289042,1830,1834,1834,1830,1534
20231102,113700,348481666,1834,1834,1834,1834,471
20231102,113600,347617852,1834,1833,1834,1829,43
20231102,113500,347539023,1828,1830,1830,1828,2103
20231102,113400,343693124,1830,1830,1830,1830,20
20231102,113300,343656524,1829,1829,1829,1829,0
20231102,113200,343656524,1829,1829,1829,1829,0
20231102,113100,343656524,1829,1829,1829,1829,0
20231102,113000,343656524,1829,1830,1830,1829,2409
20231102,112900,339250413,1829,1833,1833,1829,3185
20231102,112800,333424215,1836,1836,1836,1836,0
20231102,112700,333424215,1836,1838,1838,1836,424
20231102,112600,332645741,1836,1836,1836,1836,500
20231102,112500,331727741,1839,1839,1839,1839,0
20231102,112400,331727741,1839,1839,1839,1839,3
20231102,112300,331722224,1836,1836,1836,1836,0
20231102,112200,331722224,1836,1836,1836,1836,0
20231102,112100,331722224,1836,1836,1836,1836,0
20231102,112000,331722224,1836,1837,1839,1836,67
20231102,111900,331599180,1839,1837,1839,1837,560
20231102,111800,330570422,1836,1830,1836,1830,528
20231102,111700,329601296,1830,1830,1830,1830,100
20231102,111600,329418296,1830,1830,1830,1830,299
20231102,111500,328871126,1830,1829,1830,1829,719
20231102,111400,327555456,1829,1831,1831,1829,800
20231102,111300,326092197,1838,1838,1838,1838,44
20231102,111200,326011325,1831,1831,1831,1831,100
20231102,111100,325828225,1831,1832,1832,1831,1017
20231102,111000,323966073,1839,1838,1839,1838,505
20231102,110900,323037878,1838,1829,1838,1829,66
20231102,110800,322917021,1838,1838,1838,1838,0
20231102,110700,322917021,1838,1830,1838,1830,77
20231102,110600,322775863,1830,1830,1830,1830,0
20231102,110500,322775863,1830,1830,1830,1830,2026
20231102,110400,319068283,1830,1834,1834,1830,604
20231102,110300,317961940,1839,1835,1839,1835,17
20231102,110200,317930733,1835,1838,1838,1835,2061
20231102,110100,314147165,1839,1840,1840,1839,338
20231102,110000,313525548,1841,1841,1841,1841,645
20231102,105900,312338103,1845,1845,1845,1845,0
20231102,105800,312338103,1845,1845,1845,1845,0
20231102,105700,312338103,1845,1845,1845,1845,0
20231102,105600,312338103,1845,1845,1845,1845,0
20231102,105500,312338103,1845,1845,1845,1845,91
20231102,105400,312170208,1846,1846,1846,1846,5
20231102,105300,312160978,1846,1845,1846,1845,371
20231102,105200,311476474,1845,1845,1845,1845,6
20231102,105100,311465404,1840,1840,1840,1840,0
20231102,105000,311465404,1840,1840,1840,1840,0
20231102,104900,311465404,1840,1840,1840,1840,0
20231102,104800,311465404,1840,1840,1840,1840,180
20231102,104700,311134204,1840,1842,1842,1840,52
20231102,104600,311038499,1847,1847,1847,1847,0
20231102,104500,311038499,1847,1847,1847,1847,12
20231102,104400,311016335,1840,1841,1841,1840,1283
20231102,104300,308655590,1840,1840,1840,1839,2889
20231102,104200,303339981,1840,1843,1847,1840,3144
20231102,104100,297553940,1841,1845,1845,1841,4800
20231102,104000,288706159,1849,1849,1849,1849,500
20231102,103900,287781659,1849,1849,1849,1849,100
20231102,103800,287596759,1849,1849,1849,1849,0
20231102,103700,287596759,1849,1849,1849,1849,0
20231102,103600,287596759,1849,1848,1849,1848,360
20231102,103500,286931319,1849,1849,1849,1849,1
20231102,103400,286929470,1850,1850,1850,1850,0
20231102,103300,286929470,1850,1850,1850,1850,6
20231102,103200,286918370,1850,1846,1850,1846,421
20231102,103100,286141184,1846,1850,1850,1846,118
20231102,103000,285922936,1845,1850,1850,1845,944
20231102,102900,284180830,1850,1849,1850,1849,900
20231102,102800,282516627,1849,1849,1849,1849,50
20231102,102700,282424177,1849,1849,1849,1849,279
20231102,102600,281908306,1849,1849,1849,1849,15
20231102,102500,281880571,1849,1849,1850,1849,80
20231102,102400,281732631,1849,1850,1850,1849,455
20231102,102300,280891331,1845,1845,1845,1845,10
20231102,102200,280872881,1843,1851,1851,1843,21
20231102,102100,280834018,1851,1848,1851,1848,2020
20231102,102000,277101028,1848,1848,1848,1848,59
20231102,101900,276991996,1848,1845,1848,1845,3372
20231102,101800,270764629,1849,1836,1851,1836,15101
20231102,101700,242940523,1835,1835,1835,1834,1547
20231102,101600,240102357,1830,1831,1831,1830,1000
20231102,101500,238272332,1835,1834,1835,1834,1110
20231102,101400,236236527,1834,1829,1834,1829,3518
20231102,101300,229799821,1829,1828,1829,1828,21
20231102,101200,229761413,1829,1828,1829,1828,69
20231102,101100,229635215,1828,1828,1828,1828,66
20231102,101000,229514567,1824,1821,1824,1821,986
20231102,100900,227717603,1821,1824,1824,1821,327
20231102,100800,227122093,1828,1829,1829,1828,20
20231102,100700,227085523,1825,1825,1825,1825,447
20231102,100600,226269748,1825,1825,1825,1825,571
20231102,100500,225227673,1830,1830,1830,1830,2
20231102,100400,225224013,1830,1826,1830,1825,488
20231102,100300,224332373,1826,1826,1826,1826,1025
20231102,100200,222460723,1825,1827,1827,1825,20
20231102,100100,222424198,1830,1832,1832,1826,397
20231102,100000,221698215,1832,1832,1832,1830,56
20231102,095900,221595649,1832,1830,1832,1824,121
20231102,095800,221374517,1825,1830,1830,1825,760
20231102,095700,219986992,1830,1830,1830,1830,25
20231102,095600,219941242,1830,1824,1830,1821,801
20231102,095500,218481685,1832,1822,1832,1822,152
20231102,095400,218204091,1827,1827,1827,1827,5
20231102,095300,218194956,1828,1828,1832,1826,1570
20231102,095200,215324670,1828,1825,1828,1825,1074
20231102,095100,213363586,1825,1823,1826,1812,332
20231102,095000,212758229,1826,1826,1826,1826,65
20231102,094900,212639539,1829,1833,1833,1829,83
20231102,094800,212487532,1834,1821,1834,1821,4988
20231102,094700,203403545,1836,1838,1838,1800,16171
20231102,094600,174100017,1833,1834,1837,1833,1100
20231102,094500,172082645,1834,1834,1834,1834,499
20231102,094400,171167479,1834,1836,1836,1834,3079
20231102,094300,165518160,1837,1836,1837,1836,51
20231102,094200,165424483,1837,1836,1837,1836,346
20231102,094100,164789207,1837,1839,1840,1837,301
20231102,094000,164235887,1840,1839,1840,1839,510
20231102,093900,163297977,1839,1841,1841,1839,157
20231102,093800,163009066,1841,1839,1841,1839,1512
20231102,093700,160227917,1839,1839,1839,1839,85
20231102,093600,160071602,1840,1840,1840,1839,1536
20231102,093500,157246805,1840,1835,1840,1835,35
20231102,093400,157182450,1840,1838,1840,1835,305
20231102,093300,156621855,1841,1841,1841,1840,103
20231102,093200,156432282,1840,1839,1841,1839,4498
20231102,093100,148156222,1839,1839,1840,1839,430
20231102,093000,147365427,1840,1836,1840,1836,520
20231102,092900,146410207,1836,1836,1836,1832,6085
20231102,092800,135262147,1836,1835,1836,1835,107
20231102,092700,135065795,1836,1836,1836,1836,51
20231102,092600,134972159,1836,1836,1836,1836,125
20231102,092500,134742659,1829,1836,1836,1829,1365
20231102,092400,132243363,1836,1838,1838,1830,2809
20231102,092300,127086728,1838,1839,1839,1838,294
20231102,092200,126546063,1839,1840,1840,1832,1906
20231102,092100,123040419,1842,1837,1842,1837,3450
20231102,092000,116693771,1837,1837,1837,1830,2022
20231102,091900,112991893,1838,1838,1838,1838,0
20231102,091800,112991893,1838,1838,1838,1838,0
20231102,091700,112991893,1838,1832,1838,1832,153
20231102,091600,112711585,1839,1840,1841,1839,152
20231102,091500,112432022,1840,1835,1844,1835,3368
20231102,091400,106236887,1835,1823,1835,1822,3092
20231102,091300,100588390,1823,1815,1823,1815,140
20231102,091200,100333970,1814,1816,1816,1814,301
20231102,091100,99787846,1814,1823,1824,1811,2207
20231102,091000,95784673,1811,1826,1826,1807,10972
20231102,090900,75822695,1824,1829,1839,1824,4386
20231102,090800,67811598,1828,1830,1831,1825,391
20231102,090700,67096728,1824,1830,1831,1824,3730
20231102,090600,60289893,1831,1832,1832,1828,999
20231102,090500,58461723,1832,1828,1832,1826,3643
20231102,090400,51803595,1826,1819,1826,1815,5528
20231102,090300,41746387,1819,1819,1819,1815,5734
20231102,090200,31332900,1826,1829,1829,1818,2209
20231102,090100,27310309,1823,1834,1839,1822,6221
20231102,090000,15965009,1839,1823,1839,1817,8753