KissMeData/251120/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,204700,233563500,12350,12350,12350,12350,500
20231102,204600,233563500,12350,12350,12350,12350,0
20231102,204500,233563500,12350,12350,12350,12350,0
20231102,204400,233563500,12350,12350,12350,12350,0
20231102,204300,233563500,12350,12350,12350,12350,0
20231102,204200,233563500,12350,12350,12350,12350,0
20231102,204100,233563500,12350,12350,12350,12350,0
20231102,204000,233563500,12350,12350,12350,12350,0
20231102,203900,233563500,12350,12350,12350,12350,0
20231102,203800,233563500,12350,12350,12350,12350,0
20231102,203700,233563500,12350,12350,12350,12350,0
20231102,203600,233563500,12350,12350,12350,12350,0
20231102,203500,233563500,12350,12350,12350,12350,0
20231102,203400,233563500,12350,12350,12350,12350,0
20231102,203300,233563500,12350,12350,12350,12350,0
20231102,203200,233563500,12350,12350,12350,12350,0
20231102,203100,233563500,12350,12350,12350,12350,0
20231102,203000,233563500,12350,12350,12350,12350,0
20231102,202900,233563500,12350,12350,12350,12350,0
20231102,202800,233563500,12350,12350,12350,12350,0
20231102,202700,233563500,12350,12350,12350,12350,0
20231102,202600,233563500,12350,12350,12350,12350,0
20231102,202500,233563500,12350,12350,12350,12350,0
20231102,202400,233563500,12350,12350,12350,12350,0
20231102,202300,233563500,12350,12350,12350,12350,0
20231102,202200,233563500,12350,12350,12350,12350,0
20231102,202100,233563500,12350,12350,12350,12350,0
20231102,202000,233563500,12350,12350,12350,12350,0
20231102,201900,233563500,12350,12350,12350,12350,0
20231102,201800,233563500,12350,12350,12350,12350,0
20231102,201700,233563500,12350,12350,12350,12350,500
20231102,201600,233563500,12350,12350,12350,12350,0
20231102,201500,233563500,12350,12350,12350,12350,0
20231102,201400,233563500,12350,12350,12350,12350,0
20231102,201300,233563500,12350,12350,12350,12350,0
20231102,201200,233563500,12350,12350,12350,12350,0
20231102,201100,233563500,12350,12350,12350,12350,0
20231102,201000,233563500,12350,12350,12350,12350,0
20231102,200900,233563500,12350,12350,12350,12350,0
20231102,200800,233563500,12350,12350,12350,12350,0
20231102,200700,233563500,12350,12350,12350,12350,0
20231102,200600,233563500,12350,12350,12350,12350,0
20231102,200500,233563500,12350,12350,12350,12350,0
20231102,200400,233563500,12350,12350,12350,12350,0
20231102,200300,233563500,12350,12350,12350,12350,0
20231102,200200,233563500,12350,12350,12350,12350,0
20231102,200100,233563500,12350,12350,12350,12350,0
20231102,200000,233563500,12350,12350,12350,12350,0
20231102,195900,233563500,12350,12350,12350,12350,0
20231102,195800,233563500,12350,12350,12350,12350,0
20231102,195700,233563500,12350,12350,12350,12350,0
20231102,195600,233563500,12350,12350,12350,12350,0
20231102,195500,233563500,12350,12350,12350,12350,0
20231102,195400,233563500,12350,12350,12350,12350,0
20231102,195300,233563500,12350,12350,12350,12350,0
20231102,195200,233563500,12350,12350,12350,12350,0
20231102,195100,233563500,12350,12350,12350,12350,0
20231102,195000,233563500,12350,12350,12350,12350,0
20231102,194900,233563500,12350,12350,12350,12350,0
20231102,194800,233563500,12350,12350,12350,12350,0
20231102,194700,233563500,12350,12350,12350,12350,500
20231102,194600,233563500,12350,12350,12350,12350,0
20231102,194500,233563500,12350,12350,12350,12350,0
20231102,194400,233563500,12350,12350,12350,12350,0
20231102,194300,233563500,12350,12350,12350,12350,0
20231102,194200,233563500,12350,12350,12350,12350,0
20231102,194100,233563500,12350,12350,12350,12350,0
20231102,194000,233563500,12350,12350,12350,12350,0
20231102,193900,233563500,12350,12350,12350,12350,0
20231102,193800,233563500,12350,12350,12350,12350,0
20231102,193700,233563500,12350,12350,12350,12350,0
20231102,193600,233563500,12350,12350,12350,12350,0
20231102,193500,233563500,12350,12350,12350,12350,0
20231102,193400,233563500,12350,12350,12350,12350,0
20231102,193300,233563500,12350,12350,12350,12350,0
20231102,193200,233563500,12350,12350,12350,12350,0
20231102,193100,233563500,12350,12350,12350,12350,0
20231102,193000,233563500,12350,12350,12350,12350,0
20231102,192900,233563500,12350,12350,12350,12350,0
20231102,192800,233563500,12350,12350,12350,12350,0
20231102,192700,233563500,12350,12350,12350,12350,0
20231102,192600,233563500,12350,12350,12350,12350,0
20231102,192500,233563500,12350,12350,12350,12350,0
20231102,192400,233563500,12350,12350,12350,12350,0
20231102,192300,233563500,12350,12350,12350,12350,0
20231102,192200,233563500,12350,12350,12350,12350,0
20231102,192100,233563500,12350,12350,12350,12350,0
20231102,192000,233563500,12350,12350,12350,12350,0
20231102,191900,233563500,12350,12350,12350,12350,0
20231102,191800,233563500,12350,12350,12350,12350,0
20231102,191700,233563500,12350,12350,12350,12350,500
20231102,191600,233563500,12350,12350,12350,12350,0
20231102,191500,233563500,12350,12350,12350,12350,0
20231102,191400,233563500,12350,12350,12350,12350,0
20231102,191300,233563500,12350,12350,12350,12350,0
20231102,191200,233563500,12350,12350,12350,12350,0
20231102,191100,233563500,12350,12350,12350,12350,0
20231102,191000,233563500,12350,12350,12350,12350,0
20231102,190900,233563500,12350,12350,12350,12350,0
20231102,190800,233563500,12350,12350,12350,12350,0
20231102,190700,233563500,12350,12350,12350,12350,0
20231102,190600,233563500,12350,12350,12350,12350,0
20231102,190500,233563500,12350,12350,12350,12350,0
20231102,190400,233563500,12350,12350,12350,12350,0
20231102,190300,233563500,12350,12350,12350,12350,0
20231102,190200,233563500,12350,12350,12350,12350,0
20231102,190100,233563500,12350,12350,12350,12350,0
20231102,190000,233563500,12350,12350,12350,12350,0
20231102,185900,233563500,12350,12350,12350,12350,0
20231102,185800,233563500,12350,12350,12350,12350,0
20231102,185700,233563500,12350,12350,12350,12350,0
20231102,185600,233563500,12350,12350,12350,12350,0
20231102,185500,233563500,12350,12350,12350,12350,0
20231102,185400,233563500,12350,12350,12350,12350,0
20231102,185300,233563500,12350,12350,12350,12350,0
20231102,185200,233563500,12350,12350,12350,12350,0
20231102,185100,233563500,12350,12350,12350,12350,0
20231102,185000,233563500,12350,12350,12350,12350,0
20231102,184900,233563500,12350,12350,12350,12350,0
20231102,184800,233563500,12350,12350,12350,12350,0
20231102,184700,233563500,12350,12350,12350,12350,500
20231102,184600,233563500,12350,12350,12350,12350,0
20231102,184500,233563500,12350,12350,12350,12350,0
20231102,184400,233563500,12350,12350,12350,12350,0
20231102,184300,233563500,12350,12350,12350,12350,0
20231102,184200,233563500,12350,12350,12350,12350,0
20231102,184100,233563500,12350,12350,12350,12350,0
20231102,184000,233563500,12350,12350,12350,12350,0
20231102,183900,233563500,12350,12350,12350,12350,0
20231102,183800,233563500,12350,12350,12350,12350,0
20231102,183700,233563500,12350,12350,12350,12350,0
20231102,183600,233563500,12350,12350,12350,12350,0
20231102,183500,233563500,12350,12350,12350,12350,0
20231102,183400,233563500,12350,12350,12350,12350,0
20231102,183300,233563500,12350,12350,12350,12350,0
20231102,183200,233563500,12350,12350,12350,12350,0
20231102,183100,233563500,12350,12350,12350,12350,0
20231102,183000,233563500,12350,12350,12350,12350,0
20231102,182900,233563500,12350,12350,12350,12350,0
20231102,182800,233563500,12350,12350,12350,12350,0
20231102,182700,233563500,12350,12350,12350,12350,0
20231102,182600,233563500,12350,12350,12350,12350,0
20231102,182500,233563500,12350,12350,12350,12350,0
20231102,182400,233563500,12350,12350,12350,12350,0
20231102,182300,233563500,12350,12350,12350,12350,0
20231102,182200,233563500,12350,12350,12350,12350,0
20231102,182100,233563500,12350,12350,12350,12350,0
20231102,182000,233563500,12350,12350,12350,12350,0
20231102,181900,233563500,12350,12350,12350,12350,0
20231102,181800,233563500,12350,12350,12350,12350,0
20231102,181700,233563500,12350,12350,12350,12350,500
20231102,181600,233563500,12350,12350,12350,12350,0
20231102,181500,233563500,12350,12350,12350,12350,0
20231102,181400,233563500,12350,12350,12350,12350,0
20231102,181300,233563500,12350,12350,12350,12350,0
20231102,181200,233563500,12350,12350,12350,12350,0
20231102,181100,233563500,12350,12350,12350,12350,0
20231102,181000,233563500,12350,12350,12350,12350,0
20231102,180900,233563500,12350,12350,12350,12350,0
20231102,180800,233563500,12350,12350,12350,12350,0
20231102,180700,233563500,12350,12350,12350,12350,0
20231102,180600,233563500,12350,12350,12350,12350,0
20231102,180500,233563500,12350,12350,12350,12350,0
20231102,180400,233563500,12350,12350,12350,12350,0
20231102,180300,233563500,12350,12350,12350,12350,0
20231102,180200,233563500,12350,12350,12350,12350,0
20231102,180100,233563500,12350,12350,12350,12350,0
20231102,180000,233563500,12350,12350,12350,12350,0
20231102,175900,233563500,12350,12350,12350,12350,0
20231102,175800,233563500,12350,12350,12350,12350,0
20231102,175700,233563500,12350,12350,12350,12350,0
20231102,175600,233563500,12350,12350,12350,12350,0
20231102,175500,233563500,12350,12350,12350,12350,0
20231102,175400,233563500,12350,12350,12350,12350,0
20231102,175300,233563500,12350,12350,12350,12350,0
20231102,175200,233563500,12350,12350,12350,12350,0
20231102,175100,233563500,12350,12350,12350,12350,0
20231102,175000,233563500,12350,12350,12350,12350,0
20231102,174900,233563500,12350,12350,12350,12350,0
20231102,174800,233563500,12350,12350,12350,12350,0
20231102,174700,233563500,12350,12350,12350,12350,500
20231102,174600,233563500,12350,12350,12350,12350,0
20231102,174500,233563500,12350,12350,12350,12350,0
20231102,174400,233563500,12350,12350,12350,12350,0
20231102,174300,233563500,12350,12350,12350,12350,0
20231102,174200,233563500,12350,12350,12350,12350,0
20231102,174100,233563500,12350,12350,12350,12350,0
20231102,174000,233563500,12350,12350,12350,12350,0
20231102,173900,233563500,12350,12350,12350,12350,0
20231102,173800,233563500,12350,12350,12350,12350,0
20231102,173700,233563500,12350,12350,12350,12350,0
20231102,173600,233563500,12350,12350,12350,12350,0
20231102,173500,233563500,12350,12350,12350,12350,0
20231102,173400,233563500,12350,12350,12350,12350,0
20231102,173300,233563500,12350,12350,12350,12350,0
20231102,173200,233563500,12350,12350,12350,12350,0
20231102,173100,233563500,12350,12350,12350,12350,0
20231102,173000,233563500,12350,12350,12350,12350,0
20231102,172900,233563500,12350,12350,12350,12350,0
20231102,172800,233563500,12350,12350,12350,12350,0
20231102,172700,233563500,12350,12350,12350,12350,0
20231102,172600,233563500,12350,12350,12350,12350,0
20231102,172500,233563500,12350,12350,12350,12350,0
20231102,172400,233563500,12350,12350,12350,12350,0
20231102,172300,233563500,12350,12350,12350,12350,0
20231102,172200,233563500,12350,12350,12350,12350,0
20231102,172100,233563500,12350,12350,12350,12350,0
20231102,172000,233563500,12350,12350,12350,12350,0
20231102,171900,233563500,12350,12350,12350,12350,0
20231102,171800,233563500,12350,12350,12350,12350,0
20231102,171700,233563500,12350,12350,12350,12350,500
20231102,171600,233563500,12350,12350,12350,12350,0
20231102,171500,233563500,12350,12350,12350,12350,0
20231102,171400,233563500,12350,12350,12350,12350,0
20231102,171300,233563500,12350,12350,12350,12350,0
20231102,171200,233563500,12350,12350,12350,12350,0
20231102,171100,233563500,12350,12350,12350,12350,0
20231102,171000,233563500,12350,12350,12350,12350,0
20231102,170900,233563500,12350,12350,12350,12350,0
20231102,170800,233563500,12350,12350,12350,12350,0
20231102,170700,233563500,12350,12350,12350,12350,0
20231102,170600,233563500,12350,12350,12350,12350,0
20231102,170500,233563500,12350,12350,12350,12350,0
20231102,170400,233563500,12350,12350,12350,12350,0
20231102,170300,233563500,12350,12350,12350,12350,0
20231102,170200,233563500,12350,12350,12350,12350,0
20231102,170100,233563500,12350,12350,12350,12350,0
20231102,170000,233563500,12350,12350,12350,12350,0
20231102,165900,233563500,12350,12350,12350,12350,0
20231102,165800,233563500,12350,12350,12350,12350,0
20231102,165700,233563500,12350,12350,12350,12350,0
20231102,165600,233563500,12350,12350,12350,12350,0
20231102,165500,233563500,12350,12350,12350,12350,0
20231102,165400,233563500,12350,12350,12350,12350,0
20231102,165300,233563500,12350,12350,12350,12350,0
20231102,165200,233563500,12350,12350,12350,12350,0
20231102,165100,233563500,12350,12350,12350,12350,0
20231102,165000,233563500,12350,12350,12350,12350,0
20231102,164900,233563500,12350,12350,12350,12350,0
20231102,164800,233563500,12350,12350,12350,12350,0
20231102,164700,233563500,12350,12350,12350,12350,500
20231102,164600,233563500,12350,12350,12350,12350,0
20231102,164500,233563500,12350,12350,12350,12350,0
20231102,164400,233563500,12350,12350,12350,12350,0
20231102,164300,233563500,12350,12350,12350,12350,0
20231102,164200,233563500,12350,12350,12350,12350,0
20231102,164100,233563500,12350,12350,12350,12350,0
20231102,164000,233563500,12350,12350,12350,12350,0
20231102,163900,233563500,12350,12350,12350,12350,0
20231102,163800,233563500,12350,12350,12350,12350,0
20231102,163700,233563500,12350,12350,12350,12350,0
20231102,163600,233563500,12350,12350,12350,12350,0
20231102,163500,233563500,12350,12350,12350,12350,0
20231102,163400,233563500,12350,12350,12350,12350,0
20231102,163300,233563500,12350,12350,12350,12350,0
20231102,163200,233563500,12350,12350,12350,12350,0
20231102,163100,233563500,12350,12350,12350,12350,0
20231102,163000,233563500,12350,12350,12350,12350,0
20231102,162900,233563500,12350,12350,12350,12350,0
20231102,162800,233563500,12350,12350,12350,12350,0
20231102,162700,233563500,12350,12350,12350,12350,0
20231102,162600,233563500,12350,12350,12350,12350,0
20231102,162500,233563500,12350,12350,12350,12350,0
20231102,162400,233563500,12350,12350,12350,12350,0
20231102,162300,233563500,12350,12350,12350,12350,0
20231102,162200,233563500,12350,12350,12350,12350,0
20231102,162100,233563500,12350,12350,12350,12350,0
20231102,162000,233563500,12350,12350,12350,12350,0
20231102,161900,233563500,12350,12350,12350,12350,0
20231102,161800,233563500,12350,12350,12350,12350,0
20231102,161700,233563500,12350,12350,12350,12350,500
20231102,161600,233563500,12350,12350,12350,12350,0
20231102,161500,233563500,12350,12350,12350,12350,0
20231102,161400,233563500,12350,12350,12350,12350,0
20231102,161300,233563500,12350,12350,12350,12350,0
20231102,161200,233563500,12350,12350,12350,12350,0
20231102,161100,233563500,12350,12350,12350,12350,0
20231102,161000,233563500,12350,12350,12350,12350,0
20231102,160900,233563500,12350,12350,12350,12350,0
20231102,160800,233563500,12350,12350,12350,12350,0
20231102,160700,233563500,12350,12350,12350,12350,0
20231102,160600,233563500,12350,12350,12350,12350,0
20231102,160500,233563500,12350,12350,12350,12350,0
20231102,160400,233563500,12350,12350,12350,12350,0
20231102,160300,233563500,12350,12350,12350,12350,0
20231102,160200,233563500,12350,12350,12350,12350,0
20231102,160100,233563500,12350,12350,12350,12350,0
20231102,160000,233563500,12350,12350,12350,12350,0
20231102,155900,233563500,12350,12350,12350,12350,0
20231102,155800,233563500,12350,12350,12350,12350,0
20231102,155700,233563500,12350,12350,12350,12350,0
20231102,155600,233563500,12350,12350,12350,12350,0
20231102,155500,233563500,12350,12350,12350,12350,0
20231102,155400,233563500,12350,12350,12350,12350,0
20231102,155300,233563500,12350,12350,12350,12350,0
20231102,155200,233563500,12350,12350,12350,12350,0
20231102,155100,233563500,12350,12350,12350,12350,0
20231102,155000,233563500,12350,12350,12350,12350,0
20231102,154900,233563500,12350,12350,12350,12350,0
20231102,154800,233563500,12350,12350,12350,12350,0
20231102,154700,233563500,12350,12350,12350,12350,500
20231102,154600,233563500,12350,12350,12350,12350,0
20231102,154500,233563500,12350,12350,12350,12350,0
20231102,154400,233563500,12350,12350,12350,12350,0
20231102,154300,233563500,12350,12350,12350,12350,0
20231102,154200,233563500,12350,12350,12350,12350,0
20231102,154100,233563500,12350,12350,12350,12350,0
20231102,154000,233563500,12350,12350,12350,12350,0
20231102,153900,233563500,12350,12350,12350,12350,0
20231102,153800,233563500,12350,12350,12350,12350,0
20231102,153700,233563500,12350,12350,12350,12350,0
20231102,153600,233563500,12350,12350,12350,12350,0
20231102,153500,233563500,12350,12350,12350,12350,0
20231102,153400,233563500,12350,12350,12350,12350,0
20231102,153300,233563500,12350,12350,12350,12350,0
20231102,153200,233563500,12350,12350,12350,12350,0
20231102,153100,233563500,12350,12350,12350,12350,0
20231102,153000,233563500,12350,12350,12350,12350,500
20231102,152900,227388500,12350,12350,12350,12350,0
20231102,152800,227388500,12350,12350,12350,12350,0
20231102,152700,227388500,12350,12350,12350,12350,0
20231102,152600,227388500,12350,12350,12350,12350,0
20231102,152500,227388500,12350,12350,12350,12350,0
20231102,152400,227388500,12350,12350,12350,12350,0
20231102,152300,227388500,12350,12350,12350,12350,0
20231102,152200,227388500,12350,12350,12350,12350,0
20231102,152100,227388500,12350,12350,12350,12350,0
20231102,152000,227388500,12350,12350,12350,12350,0
20231102,151900,227388500,12350,12360,12360,12350,990
20231102,151800,215161820,12360,12360,12360,12360,0
20231102,151700,215161820,12360,12360,12360,12360,0
20231102,151600,215161820,12360,12360,12360,12360,0
20231102,151500,215161820,12360,12360,12360,12360,0
20231102,151400,215161820,12360,12360,12360,12360,0
20231102,151300,215161820,12360,12360,12360,12360,0
20231102,151200,215161820,12360,12360,12360,12360,0
20231102,151100,215161820,12360,12360,12360,12360,0
20231102,151000,215161820,12360,12360,12360,12360,1
20231102,150900,215149460,12390,12390,12390,12390,0
20231102,150800,215149460,12390,12390,12390,12390,3
20231102,150700,215112290,12380,12380,12380,12380,0
20231102,150600,215112290,12380,12380,12380,12380,0
20231102,150500,215112290,12380,12350,12380,12350,86
20231102,150400,214048930,12350,12350,12350,12350,0
20231102,150300,214048930,12350,12350,12350,12350,600
20231102,150200,206638930,12350,12350,12350,12350,0
20231102,150100,206638930,12350,12350,12350,12350,0
20231102,150000,206638930,12350,12350,12350,12350,0
20231102,145900,206638930,12350,12360,12360,12350,384
20231102,145800,201893210,12360,12360,12360,12360,0
20231102,145700,201893210,12360,12360,12360,12360,59
20231102,145600,201163970,12360,12360,12360,12360,0
20231102,145500,201163970,12360,12360,12360,12360,0
20231102,145400,201163970,12360,12360,12360,12360,45
20231102,145300,200607770,12360,12360,12360,12360,0
20231102,145200,200607770,12360,12360,12360,12360,0
20231102,145100,200607770,12360,12360,12360,12360,53
20231102,145000,199952690,12360,12360,12360,12360,0
20231102,144900,199952690,12360,12360,12360,12360,0
20231102,144800,199952690,12360,12360,12360,12360,51
20231102,144700,199322330,12360,12360,12360,12360,0
20231102,144600,199322330,12360,12360,12360,12360,0
20231102,144500,199322330,12360,12360,12360,12360,65
20231102,144400,198518930,12360,12360,12360,12360,0
20231102,144300,198518930,12360,12360,12360,12360,39
20231102,144200,198036890,12360,12360,12360,12360,0
20231102,144100,198036890,12360,12360,12360,12360,0
20231102,144000,198036890,12360,12360,12360,12360,61
20231102,143900,197282930,12390,12390,12390,12390,0
20231102,143800,197282930,12390,12380,12390,12380,22
20231102,143700,197010550,12360,12360,12360,12360,43
20231102,143600,196479070,12360,12360,12360,12360,0
20231102,143500,196479070,12360,12360,12360,12360,0
20231102,143400,196479070,12360,12360,12360,12360,56
20231102,143300,195786910,12350,12350,12350,12350,0
20231102,143200,195786910,12350,12350,12350,12350,1
20231102,143100,195774560,12350,12350,12350,12350,48
20231102,143000,195181760,12350,12350,12350,12350,0
20231102,142900,195181760,12350,12350,12350,12350,55
20231102,142800,194502510,12380,12380,12380,12380,0
20231102,142700,194502510,12380,12380,12380,12380,0
20231102,142600,194502510,12380,12350,12380,12350,370
20231102,142500,189932380,12350,12350,12350,12350,0
20231102,142400,189932380,12350,12350,12350,12350,0
20231102,142300,189932380,12350,12350,12350,12350,61
20231102,142200,189179030,12360,12360,12360,12360,0
20231102,142100,189179030,12360,12360,12360,12360,0
20231102,142000,189179030,12360,12380,12380,12360,43
20231102,141900,188647530,12360,12360,12360,12360,0
20231102,141800,188647530,12360,12360,12360,12360,0
20231102,141700,188647530,12360,12360,12360,12360,59
20231102,141600,187918290,12350,12350,12350,12350,0
20231102,141500,187918290,12350,12350,12350,12350,45
20231102,141400,187362540,12350,12350,12350,12350,0
20231102,141300,187362540,12350,12350,12350,12350,0
20231102,141200,187362540,12350,12350,12350,12350,54
20231102,141100,186695640,12410,12410,12410,12410,0
20231102,141000,186695640,12410,12410,12410,12410,1
20231102,140900,186683230,12430,12360,12430,12360,51
20231102,140800,186052800,12360,12360,12360,12360,0
20231102,140700,186052800,12360,12360,12360,12360,0
20231102,140600,186052800,12360,12360,12360,12360,66
20231102,140500,185237040,12350,12350,12350,12350,0
20231102,140400,185237040,12350,12350,12350,12350,0
20231102,140300,185237040,12350,12350,12350,12350,38
20231102,140200,184767740,12440,12390,12440,12390,50
20231102,140100,184147480,12330,12330,12330,12330,55
20231102,140000,183469330,12330,12330,12330,12330,0
20231102,135900,183469330,12330,12330,12330,12330,0
20231102,135800,183469330,12330,12330,12330,12330,49
20231102,135700,182865160,12390,12390,12390,12390,3
20231102,135600,182827990,12320,12320,12320,12320,0
20231102,135500,182827990,12320,12320,12320,12320,65
20231102,135400,182027190,12330,12330,12330,12330,0
20231102,135300,182027190,12330,12330,12330,12330,0
20231102,135200,182027190,12330,12330,12330,12330,39
20231102,135100,181546320,12330,12330,12330,12330,0
20231102,135000,181546320,12330,12330,12330,12330,0
20231102,134900,181546320,12330,12330,12330,12330,54
20231102,134800,180880500,12320,12320,12320,12320,0
20231102,134700,180880500,12320,12320,12320,12320,50
20231102,134600,180264500,12330,12330,12330,12330,0
20231102,134500,180264500,12330,12330,12330,12330,0
20231102,134400,180264500,12330,12330,12330,12330,57
20231102,134300,179561690,12330,12330,12330,12330,0
20231102,134200,179561690,12330,12330,12330,12330,0
20231102,134100,179561690,12330,12330,12330,12330,47
20231102,134000,178982180,12330,12330,12330,12330,0
20231102,133900,178982180,12330,12330,12330,12330,20
20231102,133800,178735580,12330,12330,12330,12330,57
20231102,133700,178032770,12400,12400,12400,12400,0
20231102,133600,178032770,12400,12320,12400,12320,19
20231102,133500,177797250,12320,12330,12330,12320,1045
20231102,133400,164922440,12320,12320,12320,12320,0
20231102,133300,164922440,12320,12320,12320,12320,66
20231102,133200,164109320,12320,12320,12320,12320,0
20231102,133100,164109320,12320,12320,12320,12320,0
20231102,133000,164109320,12320,12320,12320,12320,38
20231102,132900,163641160,12320,12320,12320,12320,0
20231102,132800,163641160,12320,12320,12320,12320,0
20231102,132700,163641160,12320,12320,12320,12320,61
20231102,132600,162889640,12320,12320,12320,12320,0
20231102,132500,162889640,12320,12320,12320,12320,10
20231102,132400,162766440,12320,12320,12320,12320,73
20231102,132300,161867080,12310,12310,12310,12310,0
20231102,132200,161867080,12310,12310,12310,12310,0
20231102,132100,161867080,12310,12310,12310,12310,56
20231102,132000,161177720,12310,12310,12310,12310,0
20231102,131900,161177720,12310,12310,12310,12310,59
20231102,131800,160451430,12310,12310,12310,12310,0
20231102,131700,160451430,12310,12310,12310,12310,0
20231102,131600,160451430,12310,12310,12310,12310,60
20231102,131500,159712830,12400,12400,12400,12400,8
20231102,131400,159613630,12390,12330,12390,12330,16
20231102,131300,159416170,12330,12330,12330,12330,44
20231102,131200,158873650,12330,12330,12330,12330,0
20231102,131100,158873650,12330,12330,12330,12330,0
20231102,131000,158873650,12330,12330,12330,12330,60
20231102,130900,158133850,12330,12330,12330,12330,0
20231102,130800,158133850,12330,12330,12330,12330,0
20231102,130700,158133850,12330,12330,12330,12330,44
20231102,130600,157591330,12400,12400,12400,12400,0
20231102,130500,157591330,12400,12400,12400,12400,31
20231102,130400,157206930,12400,12400,12400,12400,70
20231102,130300,156338930,12400,12400,12400,12400,0
20231102,130200,156338930,12400,12400,12400,12400,41
20231102,130100,155830530,12450,12450,12450,12450,39
20231102,130000,155344980,12450,12450,12450,12450,162
20231102,125900,153328080,12430,12410,12430,12410,429
20231102,125800,148000150,12400,12400,12400,12400,69
20231102,125700,147144550,12380,12380,12380,12380,0
20231102,125600,147144550,12380,12380,12380,12380,46
20231102,125500,146575070,12400,12390,12400,12390,63
20231102,125400,145794190,12370,12370,12370,12370,0
20231102,125300,145794190,12370,12370,12370,12370,57
20231102,125200,145089100,12370,12370,12370,12370,43
20231102,125100,144557190,12370,12330,12370,12330,147
20231102,125000,142740680,12330,12330,12330,12330,0
20231102,124900,142740680,12330,12330,12330,12330,0
20231102,124800,142740680,12330,12330,12330,12330,52
20231102,124700,142099520,12340,12340,12340,12340,1
20231102,124600,142087180,12340,12340,12340,12340,1
20231102,124500,142074840,12340,12340,12340,12330,60
20231102,124400,141334990,12340,12340,12340,12340,6
20231102,124300,141260950,12350,12330,12350,12330,11
20231102,124200,141125300,12340,12340,12340,12340,64
20231102,124100,140335540,12340,12340,12340,12340,10
20231102,124000,140212140,12340,12340,12340,12340,9
20231102,123900,140101080,12340,12320,12340,12320,503
20231102,123800,133900960,12300,12300,12300,12300,0
20231102,123700,133900960,12300,12300,12300,12300,59
20231102,123600,133175260,12300,12300,12300,12300,0
20231102,123500,133175260,12300,12300,12300,12300,0
20231102,123400,133175260,12300,12300,12300,12300,45
20231102,123300,132621760,12300,12300,12300,12300,0
20231102,123200,132621760,12300,12300,12300,12300,0
20231102,123100,132621760,12300,12300,12300,12300,67
20231102,123000,131797660,12300,12300,12300,12300,0
20231102,122900,131797660,12300,12300,12300,12300,0
20231102,122800,131797660,12300,12300,12300,12300,37
20231102,122700,131342560,12300,12300,12300,12300,0
20231102,122600,131342560,12300,12300,12300,12300,0
20231102,122500,131342560,12300,12300,12300,12300,55
20231102,122400,130666060,12270,12270,12270,12270,0
20231102,122300,130666060,12270,12270,12270,12270,49
20231102,122200,130064830,12270,12270,12270,12270,0
20231102,122100,130064830,12270,12270,12270,12270,1
20231102,122000,130052560,12270,12270,12270,12270,62
20231102,121900,129291820,12260,12260,12260,12260,0
20231102,121800,129291820,12260,12260,12260,12260,0
20231102,121700,129291820,12260,12260,12260,12260,42
20231102,121600,128776900,12260,12260,12260,12260,0
20231102,121500,128776900,12260,12260,12260,12260,0
20231102,121400,128776900,12260,12260,12260,12260,61
20231102,121300,128029040,12260,12260,12260,12260,0
20231102,121200,128029040,12260,12260,12260,12260,0
20231102,121100,128029040,12260,12260,12260,12260,42
20231102,121000,127514120,12250,12250,12250,12250,0
20231102,120900,127514120,12250,12260,12260,12250,59
20231102,120800,126790810,12260,12260,12260,12260,0
20231102,120700,126790810,12260,12260,12260,12260,0
20231102,120600,126790810,12260,12260,12260,12260,48
20231102,120500,126202330,12270,12270,12270,12270,0
20231102,120400,126202330,12270,12270,12270,12270,100
20231102,120300,124975330,12270,12270,12270,12270,62
20231102,120200,124214590,12270,12270,12270,12270,0
20231102,120100,124214590,12270,12270,12270,12270,0
20231102,120000,124214590,12270,12270,12270,12270,42
20231102,115900,123699250,12270,12270,12270,12270,0
20231102,115800,123699250,12270,12270,12270,12270,0
20231102,115700,123699250,12270,12270,12270,12270,58
20231102,115600,122987590,12270,12270,12270,12270,0
20231102,115500,122987590,12270,12270,12270,12270,47
20231102,115400,122410900,12270,12270,12270,12270,0
20231102,115300,122410900,12270,12270,12270,12270,0
20231102,115200,122410900,12270,12270,12270,12270,72
20231102,115100,121527460,12270,12270,12270,12270,0
20231102,115000,121527460,12270,12270,12270,12270,0
20231102,114900,121527460,12270,12270,12270,12270,38
20231102,114800,121061200,12270,12270,12270,12270,10
20231102,114700,120938500,12320,12320,12320,12320,147
20231102,114600,119127460,12260,12290,12290,12260,143
20231102,114500,117371550,12250,12250,12250,12250,0
20231102,114400,117371550,12250,12250,12250,12250,162
20231102,114300,115387050,12250,12290,12290,12250,128
20231102,114200,113814690,12290,12290,12290,12290,288
20231102,114100,110275170,12250,12250,12250,12250,64
20231102,114000,109491170,12290,12290,12290,12290,12
20231102,113900,109343690,12250,12250,12250,12250,1
20231102,113800,109331440,12250,12250,12250,12250,40
20231102,113700,108841440,12250,12250,12250,12250,0
20231102,113600,108841440,12250,12250,12250,12250,0
20231102,113500,108841440,12250,12250,12250,12250,60
20231102,113400,108106440,12250,12250,12250,12250,0
20231102,113300,108106440,12250,12250,12250,12250,0
20231102,113200,108106440,12250,12250,12250,12250,51
20231102,113100,107481690,12250,12250,12250,12250,0
20231102,113000,107481690,12250,12250,12250,12250,0
20231102,112900,107481690,12250,12250,12250,12250,66
20231102,112800,106673190,12240,12240,12240,12240,0
20231102,112700,106673190,12240,12240,12240,12240,38
20231102,112600,106208070,12240,12240,12240,12240,0
20231102,112500,106208070,12240,12240,12240,12240,0
20231102,112400,106208070,12240,12240,12240,12240,56
20231102,112300,105522630,12260,12260,12260,12260,0
20231102,112200,105522630,12260,12260,12260,12260,29
20231102,112100,105167090,12220,12220,12220,12220,48
20231102,112000,104580530,12260,12260,12260,12260,0
20231102,111900,104580530,12260,12260,12260,12260,0
20231102,111800,104580530,12260,12260,12260,12260,32
20231102,111700,104188210,12260,12260,12260,12260,0
20231102,111600,104188210,12260,12260,12260,12260,0
20231102,111500,104188210,12260,12260,12260,12260,43
20231102,111400,103661030,12260,12260,12260,12260,0
20231102,111300,103661030,12260,12260,12260,12260,64
20231102,111200,102876390,12290,12290,12290,12290,0
20231102,111100,102876390,12290,12300,12300,12290,216
20231102,111000,100220700,12300,12300,12300,12300,40
20231102,110900,99728700,12330,12330,12330,12330,0
20231102,110800,99728700,12330,12330,12330,12330,0
20231102,110700,99728700,12330,12330,12330,12330,847
20231102,110600,89285190,12330,12330,12330,12330,4
20231102,110500,89235870,12330,12330,12330,12330,47
20231102,110400,88656360,12330,12340,12340,12330,53
20231102,110300,88002780,12340,12340,12340,12340,0
20231102,110200,88002780,12340,12340,12340,12340,0
20231102,110100,88002780,12340,12340,12340,12340,3
20231102,110000,87965760,12340,12340,12340,12340,0
20231102,105900,87965760,12340,12340,12340,12340,45
20231102,105800,87410460,12340,12340,12340,12340,0
20231102,105700,87410460,12340,12340,12340,12340,0
20231102,105600,87410460,12340,12340,12340,12330,60
20231102,105500,86670100,12340,12340,12340,12340,0
20231102,105400,86670100,12340,12340,12340,12340,0
20231102,105300,86670100,12340,12340,12340,12340,48
20231102,105200,86077780,12340,12340,12340,12340,0
20231102,105100,86077780,12340,12340,12340,12340,0
20231102,105000,86077780,12340,12340,12340,12340,51
20231102,104900,85448440,12390,12390,12390,12390,0
20231102,104800,85448440,12390,12390,12390,12390,154
20231102,104700,83540380,12400,12400,12400,12400,0
20231102,104600,83540380,12400,12400,12400,12400,0
20231102,104500,83540380,12400,12400,12400,12400,0
20231102,104400,83540380,12400,12400,12400,12400,0
20231102,104300,83540380,12400,12400,12400,12400,0
20231102,104200,83540380,12400,12400,12400,12400,0
20231102,104100,83540380,12400,12400,12400,12400,0
20231102,104000,83540380,12400,12400,12400,12400,0
20231102,103900,83540380,12400,12400,12400,12400,0
20231102,103800,83540380,12400,12400,12400,12400,100
20231102,103700,82300380,12420,12420,12420,12420,0
20231102,103600,82300380,12420,12390,12420,12390,1054
20231102,103500,69237690,12350,12350,12350,12350,0
20231102,103400,69237690,12350,12350,12350,12350,0
20231102,103300,69237690,12350,12350,12350,12350,0
20231102,103200,69237690,12350,12350,12350,12350,0
20231102,103100,69237690,12350,12350,12350,12350,0
20231102,103000,69237690,12350,12350,12350,12350,0
20231102,102900,69237690,12350,12350,12350,12350,0
20231102,102800,69237690,12350,12350,12350,12350,0
20231102,102700,69237690,12350,12350,12350,12350,0
20231102,102600,69237690,12350,12350,12350,12350,0
20231102,102500,69237690,12350,12350,12350,12350,0
20231102,102400,69237690,12350,12350,12350,12350,0
20231102,102300,69237690,12350,12350,12350,12350,0
20231102,102200,69237690,12350,12350,12350,12350,125
20231102,102100,67693940,12350,12350,12350,12350,105
20231102,102000,66397190,12390,12390,12390,12390,100
20231102,101900,65158190,12390,12390,12390,12390,0
20231102,101800,65158190,12390,12390,12390,12390,1
20231102,101700,65145800,12350,12350,12350,12350,0
20231102,101600,65145800,12350,12350,12350,12350,0
20231102,101500,65145800,12350,12350,12350,12350,2
20231102,101400,65121100,12390,12390,12390,12390,0
20231102,101300,65121100,12390,12390,12390,12390,0
20231102,101200,65121100,12390,12380,12390,12380,9
20231102,101100,65009600,12390,12390,12400,12390,227
20231102,101000,62195570,12400,12400,12400,12400,0
20231102,100900,62195570,12400,12400,12400,12400,0
20231102,100800,62195570,12400,12400,12400,12400,0
20231102,100700,62195570,12400,12400,12400,12400,0
20231102,100600,62195570,12400,12400,12400,12400,0
20231102,100500,62195570,12400,12400,12400,12400,0
20231102,100400,62195570,12400,12400,12400,12400,0
20231102,100300,62195570,12400,12400,12400,12400,0
20231102,100200,62195570,12400,12400,12400,12400,0
20231102,100100,62195570,12400,12400,12400,12400,0
20231102,100000,62195570,12400,12400,12400,12400,3
20231102,095900,62158370,12400,12400,12400,12400,2
20231102,095800,62133570,12400,12400,12400,12400,3
20231102,095700,62096370,12400,12390,12400,12390,51
20231102,095600,61464460,12390,12370,12390,12350,1301
20231102,095500,45385100,12370,12370,12370,12370,45
20231102,095400,44828450,12370,12370,12370,12370,2
20231102,095300,44803710,12380,12380,12380,12380,6
20231102,095200,44729430,12370,12370,12370,12370,2
20231102,095100,44704690,12370,12370,12370,12370,3
20231102,095000,44667580,12370,12370,12370,12370,7
20231102,094900,44580990,12370,12330,12370,12330,151
20231102,094800,42716260,12330,12330,12330,12330,3
20231102,094700,42679270,12330,12330,12330,12330,3
20231102,094600,42642280,12330,12330,12330,12330,5
20231102,094500,42580630,12330,12330,12330,12330,3
20231102,094400,42543640,12300,12300,12300,12300,2
20231102,094300,42519040,12300,12300,12300,12300,3
20231102,094200,42482140,12350,12290,12350,12290,13
20231102,094100,42322190,12290,12350,12380,12290,996
20231102,094000,30069250,12380,12370,12380,12360,7
20231102,093900,29982640,12370,12370,12370,12370,2
20231102,093800,29957900,12380,12330,12380,12330,30
20231102,093700,29587850,12380,12380,12380,12380,3
20231102,093600,29550710,12380,12380,12380,12380,2
20231102,093500,29525950,12380,12380,12380,12380,3
20231102,093400,29488810,12380,12380,12380,12380,4
20231102,093300,29439290,12380,12380,12380,12380,6
20231102,093200,29365010,12380,12380,12380,12380,3
20231102,093100,29327870,12380,12380,12380,12380,3
20231102,093000,29290730,12380,12380,12380,12380,3
20231102,092900,29253590,12380,12380,12380,12380,3
20231102,092800,29216450,12380,12330,12380,12330,3
20231102,092700,29179360,12380,12380,12380,12380,3
20231102,092600,29142220,12380,12380,12380,12380,5
20231102,092500,29080320,12380,12380,12380,12380,3
20231102,092400,29043180,12380,12380,12380,12380,3
20231102,092300,29006040,12380,12380,12380,12380,2
20231102,092200,28981280,12380,12330,12380,12330,23
20231102,092100,28697540,12330,12380,12380,12330,511
20231102,092000,22396260,12390,12390,12390,12390,5
20231102,091900,22334310,12400,12400,12400,12400,3
20231102,091800,22297110,12400,12400,12400,12400,2
20231102,091700,22272310,12400,12400,12400,12400,3
20231102,091600,22235110,12420,12350,12420,12350,4
20231102,091500,22185500,12440,12400,12440,12340,190
20231102,091400,19834500,12440,12440,12440,12440,3
20231102,091300,19797180,12440,12480,12480,12350,20
20231102,091200,19548420,12450,12420,12450,12420,629
20231102,091100,11721730,12420,12420,12420,12420,3
20231102,091000,11684470,12430,12430,12430,12430,62
20231102,090900,10913810,12450,12450,12450,12450,3
20231102,090800,10876460,12450,12350,12450,12350,103
20231102,090700,9604110,12450,12400,12450,12400,11
20231102,090600,9467610,12390,12380,12400,12380,211
20231102,090500,6852430,12390,12290,12390,12290,347
20231102,090400,2570500,12290,12290,12290,12290,3
20231102,090300,2533630,12290,12290,12290,12290,2
20231102,090200,2509050,12290,12290,12290,12290,3
20231102,090100,2472180,12290,12200,12290,12200,10
20231102,090000,2349910,12200,12030,12200,12030,193