KissMeData/065570/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194100,884549660,4090,4090,4090,4090,4045
20231102,194000,884549660,4090,4090,4090,4090,0
20231102,193900,884549660,4090,4090,4090,4090,0
20231102,193800,884549660,4090,4090,4090,4090,0
20231102,193700,884549660,4090,4090,4090,4090,0
20231102,193600,884549660,4090,4090,4090,4090,0
20231102,193500,884549660,4090,4090,4090,4090,0
20231102,193400,884549660,4090,4090,4090,4090,0
20231102,193300,884549660,4090,4090,4090,4090,0
20231102,193200,884549660,4090,4090,4090,4090,0
20231102,193100,884549660,4090,4090,4090,4090,0
20231102,193000,884549660,4090,4090,4090,4090,0
20231102,192900,884549660,4090,4090,4090,4090,0
20231102,192800,884549660,4090,4090,4090,4090,0
20231102,192700,884549660,4090,4090,4090,4090,0
20231102,192600,884549660,4090,4090,4090,4090,0
20231102,192500,884549660,4090,4090,4090,4090,0
20231102,192400,884549660,4090,4090,4090,4090,0
20231102,192300,884549660,4090,4090,4090,4090,0
20231102,192200,884549660,4090,4090,4090,4090,0
20231102,192100,884549660,4090,4090,4090,4090,0
20231102,192000,884549660,4090,4090,4090,4090,0
20231102,191900,884549660,4090,4090,4090,4090,0
20231102,191800,884549660,4090,4090,4090,4090,0
20231102,191700,884549660,4090,4090,4090,4090,0
20231102,191600,884549660,4090,4090,4090,4090,0
20231102,191500,884549660,4090,4090,4090,4090,0
20231102,191400,884549660,4090,4090,4090,4090,0
20231102,191300,884549660,4090,4090,4090,4090,0
20231102,191200,884549660,4090,4090,4090,4090,0
20231102,191100,884549660,4090,4090,4090,4090,4045
20231102,191000,884549660,4090,4090,4090,4090,0
20231102,190900,884549660,4090,4090,4090,4090,0
20231102,190800,884549660,4090,4090,4090,4090,0
20231102,190700,884549660,4090,4090,4090,4090,0
20231102,190600,884549660,4090,4090,4090,4090,0
20231102,190500,884549660,4090,4090,4090,4090,0
20231102,190400,884549660,4090,4090,4090,4090,0
20231102,190300,884549660,4090,4090,4090,4090,0
20231102,190200,884549660,4090,4090,4090,4090,0
20231102,190100,884549660,4090,4090,4090,4090,0
20231102,190000,884549660,4090,4090,4090,4090,0
20231102,185900,884549660,4090,4090,4090,4090,0
20231102,185800,884549660,4090,4090,4090,4090,0
20231102,185700,884549660,4090,4090,4090,4090,0
20231102,185600,884549660,4090,4090,4090,4090,0
20231102,185500,884549660,4090,4090,4090,4090,0
20231102,185400,884549660,4090,4090,4090,4090,0
20231102,185300,884549660,4090,4090,4090,4090,0
20231102,185200,884549660,4090,4090,4090,4090,0
20231102,185100,884549660,4090,4090,4090,4090,0
20231102,185000,884549660,4090,4090,4090,4090,0
20231102,184900,884549660,4090,4090,4090,4090,0
20231102,184800,884549660,4090,4090,4090,4090,0
20231102,184700,884549660,4090,4090,4090,4090,0
20231102,184600,884549660,4090,4090,4090,4090,0
20231102,184500,884549660,4090,4090,4090,4090,0
20231102,184400,884549660,4090,4090,4090,4090,0
20231102,184300,884549660,4090,4090,4090,4090,0
20231102,184200,884549660,4090,4090,4090,4090,0
20231102,184100,884549660,4090,4090,4090,4090,4045
20231102,184000,884549660,4090,4090,4090,4090,0
20231102,183900,884549660,4090,4090,4090,4090,0
20231102,183800,884549660,4090,4090,4090,4090,0
20231102,183700,884549660,4090,4090,4090,4090,0
20231102,183600,884549660,4090,4090,4090,4090,0
20231102,183500,884549660,4090,4090,4090,4090,0
20231102,183400,884549660,4090,4090,4090,4090,0
20231102,183300,884549660,4090,4090,4090,4090,0
20231102,183200,884549660,4090,4090,4090,4090,0
20231102,183100,884549660,4090,4090,4090,4090,0
20231102,183000,884549660,4090,4090,4090,4090,0
20231102,182900,884549660,4090,4090,4090,4090,0
20231102,182800,884549660,4090,4090,4090,4090,0
20231102,182700,884549660,4090,4090,4090,4090,0
20231102,182600,884549660,4090,4090,4090,4090,0
20231102,182500,884549660,4090,4090,4090,4090,0
20231102,182400,884549660,4090,4090,4090,4090,0
20231102,182300,884549660,4090,4090,4090,4090,0
20231102,182200,884549660,4090,4090,4090,4090,0
20231102,182100,884549660,4090,4090,4090,4090,0
20231102,182000,884549660,4090,4090,4090,4090,0
20231102,181900,884549660,4090,4090,4090,4090,0
20231102,181800,884549660,4090,4090,4090,4090,0
20231102,181700,884549660,4090,4090,4090,4090,0
20231102,181600,884549660,4090,4090,4090,4090,0
20231102,181500,884549660,4090,4090,4090,4090,0
20231102,181400,884549660,4090,4090,4090,4090,0
20231102,181300,884549660,4090,4090,4090,4090,0
20231102,181200,884549660,4090,4090,4090,4090,0
20231102,181100,884549660,4090,4090,4090,4090,4045
20231102,181000,884549660,4090,4090,4090,4090,0
20231102,180900,884549660,4090,4090,4090,4090,0
20231102,180800,884549660,4090,4090,4090,4090,0
20231102,180700,884549660,4090,4090,4090,4090,0
20231102,180600,884549660,4090,4090,4090,4090,0
20231102,180500,884549660,4090,4090,4090,4090,0
20231102,180400,884549660,4090,4090,4090,4090,0
20231102,180300,884549660,4090,4090,4090,4090,0
20231102,180200,884549660,4090,4090,4090,4090,0
20231102,180100,884549660,4090,4090,4090,4090,0
20231102,180000,884549660,4090,4090,4090,4090,0
20231102,175900,884549660,4090,4090,4090,4090,0
20231102,175800,884549660,4090,4090,4090,4090,0
20231102,175700,884549660,4090,4090,4090,4090,0
20231102,175600,884549660,4090,4090,4090,4090,0
20231102,175500,884549660,4090,4090,4090,4090,0
20231102,175400,884549660,4090,4090,4090,4090,0
20231102,175300,884549660,4090,4090,4090,4090,0
20231102,175200,884549660,4090,4090,4090,4090,0
20231102,175100,884549660,4090,4090,4090,4090,0
20231102,175000,884549660,4090,4090,4090,4090,0
20231102,174900,884549660,4090,4090,4090,4090,0
20231102,174800,884549660,4090,4090,4090,4090,0
20231102,174700,884549660,4090,4090,4090,4090,0
20231102,174600,884549660,4090,4090,4090,4090,0
20231102,174500,884549660,4090,4090,4090,4090,0
20231102,174400,884549660,4090,4090,4090,4090,0
20231102,174300,884549660,4090,4090,4090,4090,0
20231102,174200,884549660,4090,4090,4090,4090,0
20231102,174100,884549660,4090,4090,4090,4090,4045
20231102,174000,884549660,4090,4090,4090,4090,0
20231102,173900,884549660,4090,4090,4090,4090,0
20231102,173800,884549660,4090,4090,4090,4090,0
20231102,173700,884549660,4090,4090,4090,4090,0
20231102,173600,884549660,4090,4090,4090,4090,0
20231102,173500,884549660,4090,4090,4090,4090,0
20231102,173400,884549660,4090,4090,4090,4090,0
20231102,173300,884549660,4090,4090,4090,4090,0
20231102,173200,884549660,4090,4090,4090,4090,0
20231102,173100,884549660,4090,4090,4090,4090,0
20231102,173000,884549660,4090,4090,4090,4090,0
20231102,172900,884549660,4090,4090,4090,4090,0
20231102,172800,884549660,4090,4090,4090,4090,0
20231102,172700,884549660,4090,4090,4090,4090,0
20231102,172600,884549660,4090,4090,4090,4090,0
20231102,172500,884549660,4090,4090,4090,4090,0
20231102,172400,884549660,4090,4090,4090,4090,0
20231102,172300,884549660,4090,4090,4090,4090,0
20231102,172200,884549660,4090,4090,4090,4090,0
20231102,172100,884549660,4090,4090,4090,4090,0
20231102,172000,884549660,4090,4090,4090,4090,0
20231102,171900,884549660,4090,4090,4090,4090,0
20231102,171800,884549660,4090,4090,4090,4090,0
20231102,171700,884549660,4090,4090,4090,4090,0
20231102,171600,884549660,4090,4090,4090,4090,0
20231102,171500,884549660,4090,4090,4090,4090,0
20231102,171400,884549660,4090,4090,4090,4090,0
20231102,171300,884549660,4090,4090,4090,4090,0
20231102,171200,884549660,4090,4090,4090,4090,0
20231102,171100,884549660,4090,4090,4090,4090,4045
20231102,171000,884549660,4090,4090,4090,4090,0
20231102,170900,884549660,4090,4090,4090,4090,0
20231102,170800,884549660,4090,4090,4090,4090,0
20231102,170700,884549660,4090,4090,4090,4090,0
20231102,170600,884549660,4090,4090,4090,4090,0
20231102,170500,884549660,4090,4090,4090,4090,0
20231102,170400,884549660,4090,4090,4090,4090,0
20231102,170300,884549660,4090,4090,4090,4090,0
20231102,170200,884549660,4090,4090,4090,4090,0
20231102,170100,884549660,4090,4090,4090,4090,0
20231102,170000,884549660,4090,4090,4090,4090,0
20231102,165900,884549660,4090,4090,4090,4090,0
20231102,165800,884549660,4090,4090,4090,4090,0
20231102,165700,884549660,4090,4090,4090,4090,0
20231102,165600,884549660,4090,4090,4090,4090,0
20231102,165500,884549660,4090,4090,4090,4090,0
20231102,165400,884549660,4090,4090,4090,4090,0
20231102,165300,884549660,4090,4090,4090,4090,0
20231102,165200,884549660,4090,4090,4090,4090,0
20231102,165100,884549660,4090,4090,4090,4090,0
20231102,165000,884549660,4090,4090,4090,4090,0
20231102,164900,884549660,4090,4090,4090,4090,0
20231102,164800,884549660,4090,4090,4090,4090,0
20231102,164700,884549660,4090,4090,4090,4090,0
20231102,164600,884549660,4090,4090,4090,4090,0
20231102,164500,884549660,4090,4090,4090,4090,0
20231102,164400,884549660,4090,4090,4090,4090,0
20231102,164300,884549660,4090,4090,4090,4090,0
20231102,164200,884549660,4090,4090,4090,4090,0
20231102,164100,884549660,4090,4090,4090,4090,4045
20231102,164000,884549660,4090,4090,4090,4090,0
20231102,163900,884549660,4090,4090,4090,4090,0
20231102,163800,884549660,4090,4090,4090,4090,0
20231102,163700,884549660,4090,4090,4090,4090,0
20231102,163600,884549660,4090,4090,4090,4090,0
20231102,163500,884549660,4090,4090,4090,4090,0
20231102,163400,884549660,4090,4090,4090,4090,0
20231102,163300,884549660,4090,4090,4090,4090,0
20231102,163200,884549660,4090,4090,4090,4090,0
20231102,163100,884549660,4090,4090,4090,4090,0
20231102,163000,884549660,4090,4090,4090,4090,0
20231102,162900,884549660,4090,4090,4090,4090,0
20231102,162800,884549660,4090,4090,4090,4090,0
20231102,162700,884549660,4090,4090,4090,4090,0
20231102,162600,884549660,4090,4090,4090,4090,0
20231102,162500,884549660,4090,4090,4090,4090,0
20231102,162400,884549660,4090,4090,4090,4090,0
20231102,162300,884549660,4090,4090,4090,4090,0
20231102,162200,884549660,4090,4090,4090,4090,0
20231102,162100,884549660,4090,4090,4090,4090,0
20231102,162000,884549660,4090,4090,4090,4090,0
20231102,161900,884549660,4090,4090,4090,4090,0
20231102,161800,884549660,4090,4090,4090,4090,0
20231102,161700,884549660,4090,4090,4090,4090,0
20231102,161600,884549660,4090,4090,4090,4090,0
20231102,161500,884549660,4090,4090,4090,4090,0
20231102,161400,884549660,4090,4090,4090,4090,0
20231102,161300,884549660,4090,4090,4090,4090,0
20231102,161200,884549660,4090,4090,4090,4090,0
20231102,161100,884549660,4090,4090,4090,4090,4045
20231102,161000,884549660,4090,4090,4090,4090,0
20231102,160900,884549660,4090,4090,4090,4090,0
20231102,160800,884549660,4090,4090,4090,4090,0
20231102,160700,884549660,4090,4090,4090,4090,0
20231102,160600,884549660,4090,4090,4090,4090,0
20231102,160500,884549660,4090,4090,4090,4090,0
20231102,160400,884549660,4090,4090,4090,4090,0
20231102,160300,884549660,4090,4090,4090,4090,0
20231102,160200,884549660,4090,4090,4090,4090,0
20231102,160100,884549660,4090,4090,4090,4090,0
20231102,160000,884549660,4090,4090,4090,4090,0
20231102,155900,884549660,4090,4090,4090,4090,0
20231102,155800,884549660,4090,4090,4090,4090,0
20231102,155700,884549660,4090,4090,4090,4090,0
20231102,155600,884549660,4090,4090,4090,4090,0
20231102,155500,884549660,4090,4090,4090,4090,0
20231102,155400,884549660,4090,4090,4090,4090,0
20231102,155300,884549660,4090,4090,4090,4090,0
20231102,155200,884549660,4090,4090,4090,4090,0
20231102,155100,884549660,4090,4090,4090,4090,0
20231102,155000,884549660,4090,4090,4090,4090,0
20231102,154900,884549660,4090,4090,4090,4090,0
20231102,154800,884549660,4090,4090,4090,4090,0
20231102,154700,884549660,4090,4090,4090,4090,0
20231102,154600,884549660,4090,4090,4090,4090,0
20231102,154500,884549660,4090,4090,4090,4090,0
20231102,154400,884549660,4090,4090,4090,4090,0
20231102,154300,884549660,4090,4090,4090,4090,0
20231102,154200,884549660,4090,4090,4090,4090,0
20231102,154100,884549660,4090,4090,4090,4090,4045
20231102,154000,884549660,4090,4090,4090,4090,0
20231102,153900,884549660,4090,4090,4090,4090,0
20231102,153800,884549660,4090,4090,4090,4090,0
20231102,153700,884549660,4090,4090,4090,4090,0
20231102,153600,884549660,4090,4090,4090,4090,0
20231102,153500,884549660,4090,4090,4090,4090,0
20231102,153400,884549660,4090,4090,4090,4090,0
20231102,153300,884549660,4090,4090,4090,4090,0
20231102,153200,884549660,4090,4090,4090,4090,0
20231102,153100,884549660,4090,4090,4090,4090,0
20231102,153000,884549660,4090,4090,4090,4090,4045
20231102,152900,868005610,4095,4095,4095,4095,0
20231102,152800,868005610,4095,4095,4095,4095,0
20231102,152700,868005610,4095,4095,4095,4095,0
20231102,152600,868005610,4095,4095,4095,4095,0
20231102,152500,868005610,4095,4095,4095,4095,0
20231102,152400,868005610,4095,4095,4095,4095,0
20231102,152300,868005610,4095,4095,4095,4095,0
20231102,152200,868005610,4095,4095,4095,4095,0
20231102,152100,868005610,4095,4095,4095,4095,0
20231102,152000,868005610,4095,4095,4095,4095,0
20231102,151900,868005610,4095,4095,4095,4090,680
20231102,151800,865223660,4085,4095,4095,4085,348
20231102,151700,863798645,4095,4095,4095,4090,377
20231102,151600,862255955,4100,4105,4105,4100,369
20231102,151500,860743050,4100,4100,4100,4100,284
20231102,151400,859578650,4100,4100,4100,4100,101
20231102,151300,859164550,4100,4135,4135,4100,106
20231102,151200,858726310,4135,4130,4135,4130,275
20231102,151100,857590335,4135,4095,4135,4095,995
20231102,151000,853494865,4090,4090,4090,4090,212
20231102,150900,852627785,4090,4090,4090,4090,0
20231102,150800,852627785,4090,4095,4095,4090,25
20231102,150700,852525415,4090,4095,4095,4090,351
20231102,150600,851089820,4090,4075,4090,4075,589
20231102,150500,848682310,4075,4075,4075,4075,100
20231102,150400,848274810,4075,4075,4075,4075,100
20231102,150300,847867310,4090,4075,4090,4075,61
20231102,150200,847618705,4075,4075,4075,4075,407
20231102,150100,845960180,4075,4075,4075,4075,2
20231102,150000,845952030,4075,4075,4075,4075,1658
20231102,145900,839195680,4075,4075,4075,4075,94
20231102,145800,838812630,4075,4075,4075,4075,0
20231102,145700,838812630,4075,4075,4075,4075,3
20231102,145600,838800405,4070,4070,4075,4070,613
20231102,145500,836305445,4070,4070,4075,4070,1315
20231102,145400,830953385,4070,4085,4085,4070,2632
20231102,145300,820231705,4075,4075,4085,4075,62
20231102,145200,819979040,4075,4085,4095,4075,1719
20231102,145100,812956835,4100,4110,4115,4085,1229
20231102,145000,807925140,4085,4115,4115,4085,2
20231102,144900,807916940,4095,4095,4095,4075,1600
20231102,144800,801375935,4110,4110,4110,4110,0
20231102,144700,801375935,4110,4110,4110,4080,9299
20231102,144600,763336970,4110,4105,4115,4105,1002
20231102,144500,759223745,4105,4105,4105,4105,100
20231102,144400,758813245,4110,4110,4110,4110,0
20231102,144300,758813245,4110,4110,4110,4105,3001
20231102,144200,746492290,4130,4125,4130,4125,100
20231102,144100,746079740,4110,4110,4110,4110,0
20231102,144000,746079740,4110,4130,4130,4110,34
20231102,143900,745939980,4120,4120,4120,4120,43
20231102,143800,745762820,4135,4135,4135,4135,0
20231102,143700,745762820,4135,4135,4135,4135,0
20231102,143600,745762820,4135,4135,4135,4135,0
20231102,143500,745762820,4135,4135,4135,4135,0
20231102,143400,745762820,4135,4135,4135,4135,0
20231102,143300,745762820,4135,4135,4135,4135,492
20231102,143200,743728400,4135,4135,4135,4135,1
20231102,143100,743724265,4120,4130,4130,4120,155
20231102,143000,743085210,4135,4135,4135,4135,0
20231102,142900,743085210,4135,4135,4135,4135,0
20231102,142800,743085210,4135,4135,4135,4135,0
20231102,142700,743085210,4135,4135,4135,4135,0
20231102,142600,743085210,4135,4135,4135,4135,0
20231102,142500,743085210,4135,4135,4135,4135,0
20231102,142400,743085210,4135,4135,4135,4135,0
20231102,142300,743085210,4135,4135,4135,4135,48
20231102,142200,742886730,4135,4135,4135,4135,0
20231102,142100,742886730,4135,4135,4135,4135,4
20231102,142000,742870190,4135,4135,4135,4135,1
20231102,141900,742866055,4135,4135,4135,4135,0
20231102,141800,742866055,4135,4135,4135,4135,30
20231102,141700,742742005,4135,4125,4135,4125,11
20231102,141600,742696620,4120,4120,4120,4120,313
20231102,141500,741407060,4120,4110,4120,4110,3004
20231102,141400,729033750,4110,4110,4110,4110,0
20231102,141300,729033750,4110,4110,4110,4110,788
20231102,141200,725795070,4115,4115,4115,4115,32
20231102,141100,725663390,4120,4120,4120,4120,2
20231102,141000,725655150,4115,4115,4120,4115,132
20231102,140900,725111565,4120,4120,4120,4120,0
20231102,140800,725111565,4120,4120,4120,4120,0
20231102,140700,725111565,4120,4120,4120,4120,0
20231102,140600,725111565,4120,4120,4120,4120,5
20231102,140500,725090965,4135,4135,4135,4135,0
20231102,140400,725090965,4135,4135,4135,4135,0
20231102,140300,725090965,4135,4135,4135,4135,0
20231102,140200,725090965,4135,4135,4135,4135,1
20231102,140100,725086830,4105,4135,4135,4105,1844
20231102,140000,717517125,4105,4120,4120,4105,690
20231102,135900,714678855,4135,4135,4135,4135,3
20231102,135800,714666450,4135,4130,4135,4130,422
20231102,135700,712922380,4120,4120,4120,4120,0
20231102,135600,712922380,4120,4120,4120,4120,0
20231102,135500,712922380,4120,4120,4120,4120,0
20231102,135400,712922380,4120,4130,4130,4120,69
20231102,135300,712637420,4130,4130,4130,4130,0
20231102,135200,712637420,4130,4130,4130,4130,8
20231102,135100,712604380,4130,4130,4130,4130,0
20231102,135000,712604380,4130,4130,4130,4130,1
20231102,134900,712600250,4120,4130,4130,4120,271
20231102,134800,711483680,4130,4130,4130,4130,0
20231102,134700,711483680,4130,4120,4130,4120,101
20231102,134600,711067550,4130,4130,4130,4130,25
20231102,134500,710964300,4130,4130,4130,4130,5
20231102,134400,710943650,4130,4130,4130,4130,21
20231102,134300,710856920,4125,4125,4125,4125,0
20231102,134200,710856920,4125,4130,4130,4125,500
20231102,134100,708792920,4135,4135,4135,4135,0
20231102,134000,708792920,4135,4135,4135,4135,1
20231102,133900,708788785,4130,4130,4130,4130,1010
20231102,133800,704617485,4100,4100,4100,4100,0
20231102,133700,704617485,4100,4100,4100,4100,0
20231102,133600,704617485,4100,4100,4100,4100,0
20231102,133500,704617485,4100,4100,4100,4100,0
20231102,133400,704617485,4100,4100,4100,4100,0
20231102,133300,704617485,4100,4110,4110,4100,3000
20231102,133200,692308320,4130,4130,4130,4130,0
20231102,133100,692308320,4130,4130,4130,4130,0
20231102,133000,692308320,4130,4130,4130,4130,0
20231102,132900,692308320,4130,4130,4130,4130,0
20231102,132800,692308320,4130,4130,4130,4130,0
20231102,132700,692308320,4130,4130,4130,4130,0
20231102,132600,692308320,4130,4130,4130,4130,0
20231102,132500,692308320,4130,4130,4130,4130,0
20231102,132400,692308320,4130,4130,4130,4130,0
20231102,132300,692308320,4130,4130,4130,4130,5
20231102,132200,692287670,4130,4100,4130,4100,103
20231102,132100,691865280,4100,4105,4105,4100,2701
20231102,132000,680790805,4105,4110,4110,4105,2239
20231102,131900,671593085,4115,4130,4130,4115,5949
20231102,131800,647058215,4140,4140,4140,4140,0
20231102,131700,647058215,4140,4140,4140,4140,2
20231102,131600,647049935,4140,4140,4140,4140,0
20231102,131500,647049935,4140,4140,4140,4140,5
20231102,131400,647029235,4125,4140,4140,4125,113
20231102,131300,646562755,4140,4140,4140,4140,0
20231102,131200,646562755,4140,4140,4140,4140,0
20231102,131100,646562755,4140,4140,4140,4140,61
20231102,131000,646310215,4130,4130,4130,4130,0
20231102,130900,646310215,4130,4130,4130,4130,1
20231102,130800,646306085,4130,4140,4140,4130,35
20231102,130700,646161285,4140,4140,4140,4140,0
20231102,130600,646161285,4140,4140,4140,4140,2
20231102,130500,646153005,4140,4140,4140,4140,0
20231102,130400,646153005,4140,4140,4140,4140,0
20231102,130300,646153005,4140,4125,4140,4125,8
20231102,130200,646119990,4140,4140,4140,4140,30
20231102,130100,645995790,4140,4140,4140,4140,0
20231102,130000,645995790,4140,4140,4140,4140,0
20231102,125900,645995790,4140,4140,4140,4140,4
20231102,125800,645979230,4140,4140,4140,4140,1
20231102,125700,645975090,4140,4140,4140,4140,0
20231102,125600,645975090,4140,4140,4140,4140,241
20231102,125500,644977350,4140,4140,4140,4140,20
20231102,125400,644894550,4140,4140,4140,4140,0
20231102,125300,644894550,4140,4140,4140,4140,5
20231102,125200,644873850,4140,4140,4140,4140,25
20231102,125100,644770350,4140,4140,4140,4140,0
20231102,125000,644770350,4140,4140,4140,4140,5
20231102,124900,644749650,4140,4140,4140,4140,1
20231102,124800,644745510,4125,4125,4125,4125,0
20231102,124700,644745510,4125,4125,4125,4125,250
20231102,124600,643714260,4140,4140,4140,4140,0
20231102,124500,643714260,4140,4140,4140,4140,0
20231102,124400,643714260,4140,4125,4140,4125,11
20231102,124300,643668870,4125,4125,4125,4125,31
20231102,124200,643540995,4125,4125,4125,4125,0
20231102,124100,643540995,4125,4125,4125,4125,0
20231102,124000,643540995,4125,4125,4125,4125,0
20231102,123900,643540995,4125,4125,4125,4125,0
20231102,123800,643540995,4125,4125,4125,4125,0
20231102,123700,643540995,4125,4125,4125,4125,100
20231102,123600,643128495,4115,4115,4115,4115,0
20231102,123500,643128495,4115,4115,4115,4115,0
20231102,123400,643128495,4115,4115,4115,4115,0
20231102,123300,643128495,4115,4115,4115,4115,0
20231102,123200,643128495,4115,4110,4115,4110,13
20231102,123100,643075015,4125,4125,4125,4125,1
20231102,123000,643070890,4110,4110,4110,4110,0
20231102,122900,643070890,4110,4110,4110,4110,1913
20231102,122800,635208460,4105,4105,4105,4105,0
20231102,122700,635208460,4105,4105,4105,4105,0
20231102,122600,635208460,4105,4105,4105,4105,0
20231102,122500,635208460,4105,4105,4105,4105,0
20231102,122400,635208460,4105,4110,4110,4105,622
20231102,122300,632653630,4110,4120,4120,4110,251
20231102,122200,631620070,4120,4120,4120,4120,100
20231102,122100,631208070,4120,4120,4120,4120,10
20231102,122000,631166870,4120,4120,4120,4120,10
20231102,121900,631125670,4120,4120,4120,4120,0
20231102,121800,631125670,4120,4125,4125,4120,57
20231102,121700,630890785,4125,4125,4125,4125,0
20231102,121600,630890785,4125,4125,4125,4125,0
20231102,121500,630890785,4125,4125,4125,4125,0
20231102,121400,630890785,4125,4125,4125,4125,0
20231102,121300,630890785,4125,4125,4125,4125,300
20231102,121200,629653285,4125,4125,4125,4125,0
20231102,121100,629653285,4125,4135,4145,4125,122
20231102,121000,629148915,4145,4145,4145,4145,1
20231102,120900,629144770,4140,4140,4140,4140,348
20231102,120800,627704050,4140,4140,4140,4140,220
20231102,120700,626793250,4140,4140,4140,4140,0
20231102,120600,626793250,4140,4140,4140,4140,0
20231102,120500,626793250,4140,4140,4140,4140,1
20231102,120400,626789110,4140,4130,4140,4130,1137
20231102,120300,622093290,4140,4130,4140,4130,2
20231102,120200,622085020,4140,4140,4140,4140,0
20231102,120100,622085020,4140,4140,4140,4140,0
20231102,120000,622085020,4140,4140,4140,4140,0
20231102,115900,622085020,4140,4130,4140,4130,64
20231102,115800,621820690,4130,4130,4130,4130,10
20231102,115700,621779390,4140,4140,4140,4140,1
20231102,115600,621775250,4105,4145,4145,4105,151
20231102,115500,621152995,4145,4145,4145,4145,0
20231102,115400,621152995,4145,4145,4145,4145,0
20231102,115300,621152995,4145,4145,4145,4145,0
20231102,115200,621152995,4145,4145,4145,4145,0
20231102,115100,621152995,4145,4125,4145,4125,21
20231102,115000,621066330,4135,4135,4135,4135,0
20231102,114900,621066330,4135,4135,4135,4135,0
20231102,114800,621066330,4135,4135,4135,4135,0
20231102,114700,621066330,4135,4135,4135,4135,0
20231102,114600,621066330,4135,4135,4135,4135,0
20231102,114500,621066330,4135,4135,4135,4135,1
20231102,114400,621062195,4105,4105,4105,4105,0
20231102,114300,621062195,4105,4105,4105,4105,0
20231102,114200,621062195,4105,4105,4105,4105,0
20231102,114100,621062195,4105,4115,4115,4105,579
20231102,114000,618683365,4150,4140,4150,4140,2
20231102,113900,618675075,4140,4140,4140,4140,5
20231102,113800,618654375,4110,4140,4140,4110,902
20231102,113700,614940905,4130,4130,4130,4130,391
20231102,113600,613326075,4130,4135,4135,4130,52
20231102,113500,613111310,4130,4140,4140,4130,848
20231102,113400,609605120,4140,4140,4140,4140,667
20231102,113300,606843740,4150,4150,4150,4150,0
20231102,113200,606843740,4150,4150,4150,4150,40
20231102,113100,606677740,4150,4150,4150,4150,1
20231102,113000,606673590,4150,4150,4150,4150,20
20231102,112900,606590590,4155,4155,4155,4155,150
20231102,112800,605967340,4155,4155,4155,4155,0
20231102,112700,605967340,4155,4140,4155,4140,243
20231102,112600,604961305,4155,4155,4155,4155,6
20231102,112500,604936375,4155,4155,4155,4155,0
20231102,112400,604936375,4155,4155,4155,4155,0
20231102,112300,604936375,4155,4155,4155,4155,0
20231102,112200,604936375,4155,4155,4155,4155,0
20231102,112100,604936375,4155,4155,4155,4155,0
20231102,112000,604936375,4155,4140,4155,4140,373
20231102,111900,603392140,4145,4155,4155,4145,292
20231102,111800,602181565,4165,4165,4165,4165,0
20231102,111700,602181565,4165,4165,4165,4165,1
20231102,111600,602177400,4165,4165,4165,4165,0
20231102,111500,602177400,4165,4165,4165,4165,0
20231102,111400,602177400,4165,4165,4165,4165,0
20231102,111300,602177400,4165,4165,4165,4165,0
20231102,111200,602177400,4165,4160,4165,4160,5
20231102,111100,602156595,4165,4165,4165,4165,0
20231102,111000,602156595,4165,4165,4165,4165,0
20231102,110900,602156595,4165,4165,4165,4165,6
20231102,110800,602131605,4165,4165,4170,4165,103
20231102,110700,601702605,4165,4165,4165,4165,29
20231102,110600,601581820,4170,4170,4170,4170,0
20231102,110500,601581820,4170,4175,4175,4130,374
20231102,110400,600036475,4175,4165,4175,4165,579
20231102,110300,597621465,4170,4150,4170,4140,314
20231102,110200,596319825,4175,4175,4175,4175,0
20231102,110100,596319825,4175,4175,4175,4175,26
20231102,110000,596211275,4175,4165,4175,4165,2
20231102,105900,596202935,4145,4145,4145,4145,2164
20231102,105800,587233155,4145,4145,4145,4145,0
20231102,105700,587233155,4145,4145,4145,4145,1
20231102,105600,587229010,4145,4145,4145,4145,13
20231102,105500,587175125,4145,4145,4145,4145,0
20231102,105400,587175125,4145,4150,4150,4145,520
20231102,105300,585017225,4160,4160,4160,4160,40
20231102,105200,584850825,4165,4160,4165,4160,102
20231102,105100,584426000,4160,4160,4160,4160,100
20231102,105000,584010000,4160,4160,4160,4160,106
20231102,104900,583569040,4160,4150,4165,4150,1069
20231102,104800,579122305,4150,4120,4150,4120,563
20231102,104700,576802715,4120,4120,4120,4120,0
20231102,104600,576802715,4120,4120,4120,4120,20
20231102,104500,576720315,4120,4120,4120,4120,0
20231102,104400,576720315,4120,4110,4120,4100,100
20231102,104300,576309345,4110,4110,4110,4110,431
20231102,104200,574537935,4110,4110,4110,4105,1437
20231102,104100,568638865,4110,4120,4120,4110,39
20231102,104000,568478555,4110,4120,4120,4110,12
20231102,103900,568429210,4120,4100,4120,4100,959
20231102,103800,564486775,4075,4075,4075,4075,634
20231102,103700,561903225,4100,4100,4100,4100,5
20231102,103600,561882725,4100,4100,4100,4100,9
20231102,103500,561845825,4100,4100,4100,4100,3
20231102,103400,561833525,4100,4080,4100,4075,2022
20231102,103300,553590360,4115,4100,4115,4075,3011
20231102,103200,541300600,4100,4100,4100,4100,323
20231102,103100,539976300,4135,4135,4135,4135,0
20231102,103000,539976300,4135,4135,4135,4135,0
20231102,102900,539976300,4135,4140,4140,4135,168
20231102,102800,539281265,4120,4150,4150,4120,2146
20231102,102700,530437075,4150,4150,4150,4150,0
20231102,102600,530437075,4150,4125,4150,4125,301
20231102,102500,529195425,4155,4125,4155,4125,602
20231102,102400,526712115,4155,4125,4155,4125,9
20231102,102300,526674750,4125,4155,4160,4125,267
20231102,102200,525569945,4155,4150,4165,4120,2111
20231102,102100,516819760,4175,4130,4175,4130,1927
20231102,102000,508812600,4130,4110,4130,4110,282
20231102,101900,507650925,4110,4080,4110,4080,2406
20231102,101800,497801325,4090,4090,4090,4090,0
20231102,101700,497801325,4090,4080,4090,4080,1517
20231102,101600,491610430,4080,4080,4080,4080,11
20231102,101500,491565550,4080,4080,4080,4070,85
20231102,101400,491219550,4080,4080,4080,4080,101
20231102,101300,490807470,4080,4080,4080,4080,1
20231102,101200,490803390,4060,4070,4070,4060,2000
20231102,101100,482682810,4065,4065,4065,4065,400
20231102,101000,481056810,4055,4080,4080,4055,1192
20231102,100900,476223155,4060,4080,4080,4060,254
20231102,100800,475190755,4080,4080,4080,4080,808
20231102,100700,471894115,4080,4080,4080,4080,50
20231102,100600,471690115,4085,4080,4085,4080,3
20231102,100500,471677870,4085,4045,4085,4045,3653
20231102,100400,456887660,4045,4045,4045,4045,80
20231102,100300,456564060,4045,4050,4050,4045,172
20231102,100200,455868245,4050,4050,4050,4045,861
20231102,100100,452383600,4050,4050,4050,4050,75
20231102,100000,452079850,4045,4090,4095,4045,8442
20231102,095900,417863365,4090,4090,4090,4060,186
20231102,095800,417108115,4060,4075,4090,4060,1673
20231102,095700,410308175,4100,4100,4100,4100,176
20231102,095600,409586575,4100,4100,4100,4090,327
20231102,095500,408245955,4105,4060,4110,4060,8561
20231102,095400,373454105,4060,4080,4100,4060,6100
20231102,095300,348472425,4085,4095,4100,4085,338
20231102,095200,347089620,4100,4100,4100,4100,35
20231102,095100,346946120,4100,4100,4100,4100,97
20231102,095000,346548420,4100,4125,4130,4100,1295
20231102,094900,341238445,4130,4105,4130,4100,4156
20231102,094800,324196640,4135,4110,4135,4105,2336
20231102,094700,314597405,4115,4145,4145,4115,2603
20231102,094600,303875200,4145,4130,4145,4125,1563
20231102,094500,297415060,4145,4145,4145,4125,21
20231102,094400,297328305,4125,4155,4155,4125,4001
20231102,094300,280808575,4145,4135,4155,4135,566
20231102,094200,278468055,4160,4140,4160,4140,520
20231102,094100,276305105,4135,4135,4135,4135,225
20231102,094000,275374730,4135,4135,4135,4135,206
20231102,093900,274522920,4135,4140,4140,4135,1607
20231102,093800,267877355,4140,4160,4160,4140,1992
20231102,093700,259624240,4175,4175,4175,4175,100
20231102,093600,259206740,4175,4175,4175,4175,104
20231102,093500,258772540,4175,4150,4175,4150,201
20231102,093400,257935865,4140,4150,4180,4140,359
20231102,093300,256447875,4155,4155,4155,4155,271
20231102,093200,255321870,4180,4180,4180,4155,312
20231102,093100,254025110,4180,4180,4180,4155,501
20231102,093000,251935930,4155,4155,4180,4150,1105
20231102,092900,247337440,4150,4150,4150,4130,554
20231102,092800,245038480,4150,4130,4150,4125,510
20231102,092700,242934115,4125,4145,4145,4125,200
20231102,092600,242106610,4125,4155,4175,4125,5549
20231102,092500,219100605,4180,4150,4185,4150,411
20231102,092400,217391375,4150,4190,4190,4150,8072
20231102,092300,183654515,4195,4195,4195,4175,1285
20231102,092200,178276850,4200,4205,4205,4200,143
20231102,092100,177675545,4200,4200,4200,4200,7767
20231102,092000,145054145,4200,4220,4220,4200,437
20231102,091900,143216995,4205,4230,4235,4205,764
20231102,091800,139998020,4230,4255,4255,4210,1326
20231102,091700,134413425,4255,4230,4255,4200,987
20231102,091600,130256155,4200,4230,4270,4200,8385
20231102,091500,94909730,4220,4280,4280,4220,4695
20231102,091400,74959150,4290,4315,4315,4290,2327
20231102,091300,64960960,4315,4330,4330,4305,1812
20231102,091200,57146405,4350,4340,4350,4340,1328
20231102,091100,51382575,4355,4380,4380,4340,5276
20231102,091000,28401880,4385,4375,4385,4375,51
20231102,090900,28178745,4385,4385,4385,4385,421
20231102,090800,26332660,4390,4390,4390,4390,0
20231102,090700,26332660,4390,4390,4390,4390,0
20231102,090600,26332660,4390,4390,4390,4390,0
20231102,090500,26332660,4390,4390,4390,4355,738
20231102,090400,23092875,4390,4395,4395,4390,196
20231102,090300,22231955,4395,4395,4395,4395,22
20231102,090200,22135265,4475,4475,4475,4475,430
20231102,090100,20211015,4475,4475,4475,4475,214
20231102,090000,19253365,4485,4380,4490,4380,4374