KissMeData/089470/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195600,382012745,4145,4145,4145,4145,4524
20231102,195500,382012745,4145,4145,4145,4145,0
20231102,195400,382012745,4145,4145,4145,4145,0
20231102,195300,382012745,4145,4145,4145,4145,0
20231102,195200,382012745,4145,4145,4145,4145,0
20231102,195100,382012745,4145,4145,4145,4145,0
20231102,195000,382012745,4145,4145,4145,4145,0
20231102,194900,382012745,4145,4145,4145,4145,0
20231102,194800,382012745,4145,4145,4145,4145,0
20231102,194700,382012745,4145,4145,4145,4145,0
20231102,194600,382012745,4145,4145,4145,4145,0
20231102,194500,382012745,4145,4145,4145,4145,0
20231102,194400,382012745,4145,4145,4145,4145,0
20231102,194300,382012745,4145,4145,4145,4145,0
20231102,194200,382012745,4145,4145,4145,4145,0
20231102,194100,382012745,4145,4145,4145,4145,0
20231102,194000,382012745,4145,4145,4145,4145,0
20231102,193900,382012745,4145,4145,4145,4145,0
20231102,193800,382012745,4145,4145,4145,4145,0
20231102,193700,382012745,4145,4145,4145,4145,0
20231102,193600,382012745,4145,4145,4145,4145,0
20231102,193500,382012745,4145,4145,4145,4145,0
20231102,193400,382012745,4145,4145,4145,4145,0
20231102,193300,382012745,4145,4145,4145,4145,0
20231102,193200,382012745,4145,4145,4145,4145,0
20231102,193100,382012745,4145,4145,4145,4145,0
20231102,193000,382012745,4145,4145,4145,4145,0
20231102,192900,382012745,4145,4145,4145,4145,0
20231102,192800,382012745,4145,4145,4145,4145,0
20231102,192700,382012745,4145,4145,4145,4145,0
20231102,192600,382012745,4145,4145,4145,4145,4524
20231102,192500,382012745,4145,4145,4145,4145,0
20231102,192400,382012745,4145,4145,4145,4145,0
20231102,192300,382012745,4145,4145,4145,4145,0
20231102,192200,382012745,4145,4145,4145,4145,0
20231102,192100,382012745,4145,4145,4145,4145,0
20231102,192000,382012745,4145,4145,4145,4145,0
20231102,191900,382012745,4145,4145,4145,4145,0
20231102,191800,382012745,4145,4145,4145,4145,0
20231102,191700,382012745,4145,4145,4145,4145,0
20231102,191600,382012745,4145,4145,4145,4145,0
20231102,191500,382012745,4145,4145,4145,4145,0
20231102,191400,382012745,4145,4145,4145,4145,0
20231102,191300,382012745,4145,4145,4145,4145,0
20231102,191200,382012745,4145,4145,4145,4145,0
20231102,191100,382012745,4145,4145,4145,4145,0
20231102,191000,382012745,4145,4145,4145,4145,0
20231102,190900,382012745,4145,4145,4145,4145,0
20231102,190800,382012745,4145,4145,4145,4145,0
20231102,190700,382012745,4145,4145,4145,4145,0
20231102,190600,382012745,4145,4145,4145,4145,0
20231102,190500,382012745,4145,4145,4145,4145,0
20231102,190400,382012745,4145,4145,4145,4145,0
20231102,190300,382012745,4145,4145,4145,4145,0
20231102,190200,382012745,4145,4145,4145,4145,0
20231102,190100,382012745,4145,4145,4145,4145,0
20231102,190000,382012745,4145,4145,4145,4145,0
20231102,185900,382012745,4145,4145,4145,4145,0
20231102,185800,382012745,4145,4145,4145,4145,0
20231102,185700,382012745,4145,4145,4145,4145,0
20231102,185600,382012745,4145,4145,4145,4145,4524
20231102,185500,382012745,4145,4145,4145,4145,0
20231102,185400,382012745,4145,4145,4145,4145,0
20231102,185300,382012745,4145,4145,4145,4145,0
20231102,185200,382012745,4145,4145,4145,4145,0
20231102,185100,382012745,4145,4145,4145,4145,0
20231102,185000,382012745,4145,4145,4145,4145,0
20231102,184900,382012745,4145,4145,4145,4145,0
20231102,184800,382012745,4145,4145,4145,4145,0
20231102,184700,382012745,4145,4145,4145,4145,0
20231102,184600,382012745,4145,4145,4145,4145,0
20231102,184500,382012745,4145,4145,4145,4145,0
20231102,184400,382012745,4145,4145,4145,4145,0
20231102,184300,382012745,4145,4145,4145,4145,0
20231102,184200,382012745,4145,4145,4145,4145,0
20231102,184100,382012745,4145,4145,4145,4145,0
20231102,184000,382012745,4145,4145,4145,4145,0
20231102,183900,382012745,4145,4145,4145,4145,0
20231102,183800,382012745,4145,4145,4145,4145,0
20231102,183700,382012745,4145,4145,4145,4145,0
20231102,183600,382012745,4145,4145,4145,4145,0
20231102,183500,382012745,4145,4145,4145,4145,0
20231102,183400,382012745,4145,4145,4145,4145,0
20231102,183300,382012745,4145,4145,4145,4145,0
20231102,183200,382012745,4145,4145,4145,4145,0
20231102,183100,382012745,4145,4145,4145,4145,0
20231102,183000,382012745,4145,4145,4145,4145,0
20231102,182900,382012745,4145,4145,4145,4145,0
20231102,182800,382012745,4145,4145,4145,4145,0
20231102,182700,382012745,4145,4145,4145,4145,0
20231102,182600,382012745,4145,4145,4145,4145,4524
20231102,182500,382012745,4145,4145,4145,4145,0
20231102,182400,382012745,4145,4145,4145,4145,0
20231102,182300,382012745,4145,4145,4145,4145,0
20231102,182200,382012745,4145,4145,4145,4145,0
20231102,182100,382012745,4145,4145,4145,4145,0
20231102,182000,382012745,4145,4145,4145,4145,0
20231102,181900,382012745,4145,4145,4145,4145,0
20231102,181800,382012745,4145,4145,4145,4145,0
20231102,181700,382012745,4145,4145,4145,4145,0
20231102,181600,382012745,4145,4145,4145,4145,0
20231102,181500,382012745,4145,4145,4145,4145,0
20231102,181400,382012745,4145,4145,4145,4145,0
20231102,181300,382012745,4145,4145,4145,4145,0
20231102,181200,382012745,4145,4145,4145,4145,0
20231102,181100,382012745,4145,4145,4145,4145,0
20231102,181000,382012745,4145,4145,4145,4145,0
20231102,180900,382012745,4145,4145,4145,4145,0
20231102,180800,382012745,4145,4145,4145,4145,0
20231102,180700,382012745,4145,4145,4145,4145,0
20231102,180600,382012745,4145,4145,4145,4145,0
20231102,180500,382012745,4145,4145,4145,4145,0
20231102,180400,382012745,4145,4145,4145,4145,0
20231102,180300,382012745,4145,4145,4145,4145,0
20231102,180200,382012745,4145,4145,4145,4145,0
20231102,180100,382012745,4145,4145,4145,4145,0
20231102,180000,382012745,4145,4145,4145,4145,0
20231102,175900,382012745,4145,4145,4145,4145,0
20231102,175800,382012745,4145,4145,4145,4145,0
20231102,175700,382012745,4145,4145,4145,4145,0
20231102,175600,382012745,4145,4145,4145,4145,4524
20231102,175500,382012745,4145,4145,4145,4145,0
20231102,175400,382012745,4145,4145,4145,4145,0
20231102,175300,382012745,4145,4145,4145,4145,0
20231102,175200,382012745,4145,4145,4145,4145,0
20231102,175100,382012745,4145,4145,4145,4145,0
20231102,175000,382012745,4145,4145,4145,4145,0
20231102,174900,382012745,4145,4145,4145,4145,0
20231102,174800,382012745,4145,4145,4145,4145,0
20231102,174700,382012745,4145,4145,4145,4145,0
20231102,174600,382012745,4145,4145,4145,4145,0
20231102,174500,382012745,4145,4145,4145,4145,0
20231102,174400,382012745,4145,4145,4145,4145,0
20231102,174300,382012745,4145,4145,4145,4145,0
20231102,174200,382012745,4145,4145,4145,4145,0
20231102,174100,382012745,4145,4145,4145,4145,0
20231102,174000,382012745,4145,4145,4145,4145,0
20231102,173900,382012745,4145,4145,4145,4145,0
20231102,173800,382012745,4145,4145,4145,4145,0
20231102,173700,382012745,4145,4145,4145,4145,0
20231102,173600,382012745,4145,4145,4145,4145,0
20231102,173500,382012745,4145,4145,4145,4145,0
20231102,173400,382012745,4145,4145,4145,4145,0
20231102,173300,382012745,4145,4145,4145,4145,0
20231102,173200,382012745,4145,4145,4145,4145,0
20231102,173100,382012745,4145,4145,4145,4145,0
20231102,173000,382012745,4145,4145,4145,4145,0
20231102,172900,382012745,4145,4145,4145,4145,0
20231102,172800,382012745,4145,4145,4145,4145,0
20231102,172700,382012745,4145,4145,4145,4145,0
20231102,172600,382012745,4145,4145,4145,4145,4524
20231102,172500,382012745,4145,4145,4145,4145,0
20231102,172400,382012745,4145,4145,4145,4145,0
20231102,172300,382012745,4145,4145,4145,4145,0
20231102,172200,382012745,4145,4145,4145,4145,0
20231102,172100,382012745,4145,4145,4145,4145,0
20231102,172000,382012745,4145,4145,4145,4145,0
20231102,171900,382012745,4145,4145,4145,4145,0
20231102,171800,382012745,4145,4145,4145,4145,0
20231102,171700,382012745,4145,4145,4145,4145,0
20231102,171600,382012745,4145,4145,4145,4145,0
20231102,171500,382012745,4145,4145,4145,4145,0
20231102,171400,382012745,4145,4145,4145,4145,0
20231102,171300,382012745,4145,4145,4145,4145,0
20231102,171200,382012745,4145,4145,4145,4145,0
20231102,171100,382012745,4145,4145,4145,4145,0
20231102,171000,382012745,4145,4145,4145,4145,0
20231102,170900,382012745,4145,4145,4145,4145,0
20231102,170800,382012745,4145,4145,4145,4145,0
20231102,170700,382012745,4145,4145,4145,4145,0
20231102,170600,382012745,4145,4145,4145,4145,0
20231102,170500,382012745,4145,4145,4145,4145,0
20231102,170400,382012745,4145,4145,4145,4145,0
20231102,170300,382012745,4145,4145,4145,4145,0
20231102,170200,382012745,4145,4145,4145,4145,0
20231102,170100,382012745,4145,4145,4145,4145,0
20231102,170000,382012745,4145,4145,4145,4145,0
20231102,165900,382012745,4145,4145,4145,4145,0
20231102,165800,382012745,4145,4145,4145,4145,0
20231102,165700,382012745,4145,4145,4145,4145,0
20231102,165600,382012745,4145,4145,4145,4145,4524
20231102,165500,382012745,4145,4145,4145,4145,0
20231102,165400,382012745,4145,4145,4145,4145,0
20231102,165300,382012745,4145,4145,4145,4145,0
20231102,165200,382012745,4145,4145,4145,4145,0
20231102,165100,382012745,4145,4145,4145,4145,0
20231102,165000,382012745,4145,4145,4145,4145,0
20231102,164900,382012745,4145,4145,4145,4145,0
20231102,164800,382012745,4145,4145,4145,4145,0
20231102,164700,382012745,4145,4145,4145,4145,0
20231102,164600,382012745,4145,4145,4145,4145,0
20231102,164500,382012745,4145,4145,4145,4145,0
20231102,164400,382012745,4145,4145,4145,4145,0
20231102,164300,382012745,4145,4145,4145,4145,0
20231102,164200,382012745,4145,4145,4145,4145,0
20231102,164100,382012745,4145,4145,4145,4145,0
20231102,164000,382012745,4145,4145,4145,4145,0
20231102,163900,382012745,4145,4145,4145,4145,0
20231102,163800,382012745,4145,4145,4145,4145,0
20231102,163700,382012745,4145,4145,4145,4145,0
20231102,163600,382012745,4145,4145,4145,4145,0
20231102,163500,382012745,4145,4145,4145,4145,0
20231102,163400,382012745,4145,4145,4145,4145,0
20231102,163300,382012745,4145,4145,4145,4145,0
20231102,163200,382012745,4145,4145,4145,4145,0
20231102,163100,382012745,4145,4145,4145,4145,0
20231102,163000,382012745,4145,4145,4145,4145,0
20231102,162900,382012745,4145,4145,4145,4145,0
20231102,162800,382012745,4145,4145,4145,4145,0
20231102,162700,382012745,4145,4145,4145,4145,0
20231102,162600,382012745,4145,4145,4145,4145,4524
20231102,162500,382012745,4145,4145,4145,4145,0
20231102,162400,382012745,4145,4145,4145,4145,0
20231102,162300,382012745,4145,4145,4145,4145,0
20231102,162200,382012745,4145,4145,4145,4145,0
20231102,162100,382012745,4145,4145,4145,4145,0
20231102,162000,382012745,4145,4145,4145,4145,0
20231102,161900,382012745,4145,4145,4145,4145,0
20231102,161800,382012745,4145,4145,4145,4145,0
20231102,161700,382012745,4145,4145,4145,4145,0
20231102,161600,382012745,4145,4145,4145,4145,0
20231102,161500,382012745,4145,4145,4145,4145,0
20231102,161400,382012745,4145,4145,4145,4145,0
20231102,161300,382012745,4145,4145,4145,4145,0
20231102,161200,382012745,4145,4145,4145,4145,0
20231102,161100,382012745,4145,4145,4145,4145,0
20231102,161000,382012745,4145,4145,4145,4145,0
20231102,160900,382012745,4145,4145,4145,4145,0
20231102,160800,382012745,4145,4145,4145,4145,0
20231102,160700,382012745,4145,4145,4145,4145,0
20231102,160600,382012745,4145,4145,4145,4145,0
20231102,160500,382012745,4145,4145,4145,4145,0
20231102,160400,382012745,4145,4145,4145,4145,0
20231102,160300,382012745,4145,4145,4145,4145,0
20231102,160200,382012745,4145,4145,4145,4145,0
20231102,160100,382012745,4145,4145,4145,4145,0
20231102,160000,382012745,4145,4145,4145,4145,0
20231102,155900,382012745,4145,4145,4145,4145,0
20231102,155800,382012745,4145,4145,4145,4145,0
20231102,155700,382012745,4145,4145,4145,4145,0
20231102,155600,382012745,4145,4145,4145,4145,4524
20231102,155500,382012745,4145,4145,4145,4145,0
20231102,155400,382012745,4145,4145,4145,4145,0
20231102,155300,382012745,4145,4145,4145,4145,0
20231102,155200,382012745,4145,4145,4145,4145,0
20231102,155100,382012745,4145,4145,4145,4145,0
20231102,155000,382012745,4145,4145,4145,4145,0
20231102,154900,382012745,4145,4145,4145,4145,0
20231102,154800,382012745,4145,4145,4145,4145,0
20231102,154700,382012745,4145,4145,4145,4145,0
20231102,154600,382012745,4145,4145,4145,4145,0
20231102,154500,382012745,4145,4145,4145,4145,0
20231102,154400,382012745,4145,4145,4145,4145,0
20231102,154300,382012745,4145,4145,4145,4145,0
20231102,154200,382012745,4145,4145,4145,4145,0
20231102,154100,382012745,4145,4145,4145,4145,0
20231102,154000,382012745,4145,4145,4145,4145,0
20231102,153900,382012745,4145,4145,4145,4145,0
20231102,153800,382012745,4145,4145,4145,4145,0
20231102,153700,382012745,4145,4145,4145,4145,0
20231102,153600,382012745,4145,4145,4145,4145,0
20231102,153500,382012745,4145,4145,4145,4145,0
20231102,153400,382012745,4145,4145,4145,4145,0
20231102,153300,382012745,4145,4145,4145,4145,0
20231102,153200,382012745,4145,4145,4145,4145,0
20231102,153100,382012745,4145,4145,4145,4145,0
20231102,153000,382012745,4145,4145,4145,4145,4524
20231102,152900,363260765,4145,4145,4145,4145,0
20231102,152800,363260765,4145,4145,4145,4145,0
20231102,152700,363260765,4145,4145,4145,4145,0
20231102,152600,363260765,4145,4145,4145,4145,0
20231102,152500,363260765,4145,4145,4145,4145,0
20231102,152400,363260765,4145,4145,4145,4145,0
20231102,152300,363260765,4145,4145,4145,4145,0
20231102,152200,363260765,4145,4145,4145,4145,0
20231102,152100,363260765,4145,4145,4145,4145,0
20231102,152000,363260765,4145,4145,4145,4145,0
20231102,151900,363260765,4145,4140,4145,4140,99
20231102,151800,362850895,4145,4140,4145,4140,59
20231102,151700,362606630,4145,4145,4145,4140,53
20231102,151600,362386965,4140,4140,4140,4140,5
20231102,151500,362366265,4145,4145,4145,4145,0
20231102,151400,362366265,4145,4145,4145,4145,0
20231102,151300,362366265,4145,4145,4145,4145,0
20231102,151200,362366265,4145,4145,4145,4145,0
20231102,151100,362366265,4145,4145,4145,4145,3
20231102,151000,362353830,4145,4145,4145,4145,0
20231102,150900,362353830,4145,4145,4145,4145,120
20231102,150800,361856430,4145,4145,4145,4145,0
20231102,150700,361856430,4145,4145,4145,4145,0
20231102,150600,361856430,4145,4145,4145,4145,0
20231102,150500,361856430,4145,4145,4145,4145,0
20231102,150400,361856430,4145,4145,4145,4145,0
20231102,150300,361856430,4145,4145,4145,4145,0
20231102,150200,361856430,4145,4145,4145,4145,0
20231102,150100,361856430,4145,4145,4145,4145,4
20231102,150000,361839850,4145,4145,4145,4145,0
20231102,145900,361839850,4145,4145,4145,4145,200
20231102,145800,361010850,4145,4145,4145,4145,0
20231102,145700,361010850,4145,4145,4145,4145,0
20231102,145600,361010850,4145,4145,4145,4145,1
20231102,145500,361006705,4140,4140,4140,4140,0
20231102,145400,361006705,4140,4140,4140,4140,0
20231102,145300,361006705,4140,4140,4140,4140,23
20231102,145200,360911485,4145,4145,4145,4145,3
20231102,145100,360899050,4145,4145,4145,4145,3
20231102,145000,360886615,4145,4145,4145,4145,1
20231102,144900,360882470,4140,4140,4140,4140,1
20231102,144800,360878330,4145,4145,4145,4145,1
20231102,144700,360874185,4145,4145,4145,4145,120
20231102,144600,360376785,4145,4145,4145,4145,22
20231102,144500,360285595,4145,4145,4145,4145,0
20231102,144400,360285595,4145,4145,4145,4145,0
20231102,144300,360285595,4145,4145,4145,4145,0
20231102,144200,360285595,4145,4145,4145,4145,0
20231102,144100,360285595,4145,4145,4145,4145,6
20231102,144000,360260725,4140,4140,4140,4140,200
20231102,143900,359432725,4145,4145,4145,4145,1
20231102,143800,359428580,4140,4140,4140,4140,0
20231102,143700,359428580,4140,4140,4140,4140,0
20231102,143600,359428580,4140,4140,4140,4140,0
20231102,143500,359428580,4140,4140,4140,4140,0
20231102,143400,359428580,4140,4140,4140,4140,400
20231102,143300,357772580,4145,4145,4145,4145,26
20231102,143200,357664810,4145,4145,4145,4145,1
20231102,143100,357660665,4140,4140,4140,4140,0
20231102,143000,357660665,4140,4145,4145,4140,1316
20231102,142900,352212345,4145,4145,4145,4145,6758
20231102,142800,324200435,4150,4150,4150,4150,0
20231102,142700,324200435,4150,4150,4150,4145,3
20231102,142600,324187990,4145,4145,4145,4145,0
20231102,142500,324187990,4145,4145,4145,4145,120
20231102,142400,323690590,4150,4150,4150,4150,1
20231102,142300,323686440,4150,4150,4150,4150,11
20231102,142200,323640790,4145,4145,4145,4145,0
20231102,142100,323640790,4145,4145,4145,4145,4
20231102,142000,323624210,4150,4150,4150,4150,0
20231102,141900,323624210,4150,4150,4150,4150,2
20231102,141800,323615910,4145,4145,4145,4145,30
20231102,141700,323491560,4145,4145,4145,4145,29
20231102,141600,323371355,4150,4145,4150,4145,801
20231102,141500,320051205,4150,4150,4150,4150,0
20231102,141400,320051205,4150,4150,4150,4150,1
20231102,141300,320047055,4145,4145,4145,4145,7
20231102,141200,320018040,4150,4150,4150,4150,0
20231102,141100,320018040,4150,4150,4150,4150,205
20231102,141000,319167290,4150,4150,4150,4150,0
20231102,140900,319167290,4150,4150,4150,4150,0
20231102,140800,319167290,4150,4150,4150,4150,0
20231102,140700,319167290,4150,4150,4150,4150,0
20231102,140600,319167290,4150,4150,4150,4150,0
20231102,140500,319167290,4150,4150,4150,4150,0
20231102,140400,319167290,4150,4150,4150,4150,0
20231102,140300,319167290,4150,4150,4150,4150,1
20231102,140200,319163140,4145,4145,4145,4145,4
20231102,140100,319146560,4150,4150,4150,4150,4
20231102,140000,319129960,4150,4150,4150,4150,0
20231102,135900,319129960,4150,4150,4150,4150,0
20231102,135800,319129960,4150,4150,4150,4150,0
20231102,135700,319129960,4150,4150,4150,4150,0
20231102,135600,319129960,4150,4150,4150,4150,0
20231102,135500,319129960,4150,4150,4150,4150,0
20231102,135400,319129960,4150,4150,4150,4150,0
20231102,135300,319129960,4150,4150,4150,4150,0
20231102,135200,319129960,4150,4150,4150,4150,0
20231102,135100,319129960,4150,4150,4150,4150,4
20231102,135000,319113360,4150,4150,4150,4150,0
20231102,134900,319113360,4150,4150,4150,4150,0
20231102,134800,319113360,4150,4150,4150,4150,0
20231102,134700,319113360,4150,4150,4150,4150,0
20231102,134600,319113360,4150,4150,4150,4150,0
20231102,134500,319113360,4150,4150,4150,4150,200
20231102,134400,318283360,4150,4150,4150,4150,10
20231102,134300,318241860,4150,4150,4150,4150,797
20231102,134200,314934310,4150,4150,4150,4150,0
20231102,134100,314934310,4150,4150,4150,4150,12
20231102,134000,314884510,4150,4150,4150,4150,0
20231102,133900,314884510,4150,4150,4150,4150,10
20231102,133800,314843010,4150,4150,4150,4150,3
20231102,133700,314830560,4145,4145,4145,4145,1
20231102,133600,314826415,4150,4150,4150,4150,0
20231102,133500,314826415,4150,4150,4150,4150,0
20231102,133400,314826415,4150,4145,4150,4145,20
20231102,133300,314743420,4150,4140,4150,4140,1397
20231102,133200,308959760,4140,4140,4140,4140,0
20231102,133100,308959760,4140,4140,4140,4140,4
20231102,133000,308943200,4140,4140,4140,4140,1
20231102,132900,308939060,4135,4135,4135,4135,13
20231102,132800,308885305,4140,4140,4140,4140,3
20231102,132700,308872885,4140,4140,4140,4140,0
20231102,132600,308872885,4140,4140,4140,4140,0
20231102,132500,308872885,4140,4140,4140,4140,40
20231102,132400,308707285,4140,4140,4140,4140,0
20231102,132300,308707285,4140,4140,4140,4140,1
20231102,132200,308703145,4135,4135,4135,4135,22
20231102,132100,308612175,4135,4135,4135,4135,0
20231102,132000,308612175,4135,4135,4135,4135,0
20231102,131900,308612175,4135,4135,4135,4135,0
20231102,131800,308612175,4135,4135,4135,4135,1
20231102,131700,308608040,4135,4135,4135,4135,0
20231102,131600,308608040,4135,4135,4135,4135,0
20231102,131500,308608040,4135,4135,4135,4135,0
20231102,131400,308608040,4135,4135,4135,4135,117
20231102,131300,308124245,4135,4135,4135,4135,0
20231102,131200,308124245,4135,4135,4135,4135,0
20231102,131100,308124245,4135,4135,4135,4135,0
20231102,131000,308124245,4135,4135,4135,4135,1
20231102,130900,308120110,4140,4140,4140,4140,520
20231102,130800,305967310,4140,4140,4140,4140,454
20231102,130700,304087750,4140,4140,4140,4140,10
20231102,130600,304046350,4140,4140,4140,4140,0
20231102,130500,304046350,4140,4140,4140,4140,0
20231102,130400,304046350,4140,4140,4140,4140,7
20231102,130300,304017370,4140,4140,4140,4140,120
20231102,130200,303520570,4140,4140,4140,4140,3
20231102,130100,303508150,4140,4140,4140,4140,4
20231102,130000,303491590,4140,4140,4140,4140,5
20231102,125900,303470890,4140,4140,4140,4140,0
20231102,125800,303470890,4140,4140,4140,4140,1
20231102,125700,303466750,4135,4135,4135,4135,0
20231102,125600,303466750,4135,4135,4135,4135,0
20231102,125500,303466750,4135,4135,4135,4135,0
20231102,125400,303466750,4135,4140,4140,4135,21
20231102,125300,303379815,4140,4140,4140,4140,1
20231102,125200,303375675,4140,4140,4140,4140,1
20231102,125100,303371535,4140,4140,4140,4140,4
20231102,125000,303354975,4140,4140,4140,4140,0
20231102,124900,303354975,4140,4140,4140,4140,0
20231102,124800,303354975,4140,4140,4140,4140,0
20231102,124700,303354975,4140,4140,4140,4140,1
20231102,124600,303350835,4135,4135,4135,4135,2
20231102,124500,303342565,4135,4135,4135,4135,0
20231102,124400,303342565,4135,4135,4135,4135,0
20231102,124300,303342565,4135,4135,4135,4135,2
20231102,124200,303334295,4140,4140,4140,4140,0
20231102,124100,303334295,4140,4140,4140,4140,6
20231102,124000,303309455,4140,4140,4140,4140,0
20231102,123900,303309455,4140,4140,4140,4140,0
20231102,123800,303309455,4140,4140,4140,4140,0
20231102,123700,303309455,4140,4140,4140,4140,0
20231102,123600,303309455,4140,4140,4140,4140,0
20231102,123500,303309455,4140,4140,4140,4140,0
20231102,123400,303309455,4140,4140,4140,4140,20
20231102,123300,303226655,4140,4140,4140,4140,20
20231102,123200,303143855,4140,4140,4140,4140,0
20231102,123100,303143855,4140,4140,4140,4140,789
20231102,123000,299877395,4140,4140,4140,4140,0
20231102,122900,299877395,4140,4140,4140,4140,500
20231102,122800,297807395,4140,4140,4140,4140,0
20231102,122700,297807395,4140,4145,4145,4140,6145
20231102,122600,272363080,4145,4150,4150,4145,328
20231102,122500,271001890,4155,4155,4155,4155,0
20231102,122400,271001890,4155,4155,4155,4155,18
20231102,122300,270927100,4155,4155,4155,4155,0
20231102,122200,270927100,4155,4155,4155,4155,0
20231102,122100,270927100,4155,4155,4155,4155,3
20231102,122000,270914635,4155,4155,4160,4155,9
20231102,121900,270877235,4155,4155,4155,4155,31
20231102,121800,270748430,4150,4150,4150,4150,0
20231102,121700,270748430,4150,4150,4150,4150,0
20231102,121600,270748430,4150,4150,4150,4150,0
20231102,121500,270748430,4150,4150,4150,4150,0
20231102,121400,270748430,4150,4150,4150,4150,1
20231102,121300,270744280,4150,4150,4160,4150,797
20231102,121200,267431770,4150,4150,4150,4150,7
20231102,121100,267402720,4155,4155,4155,4155,4
20231102,121000,267386100,4155,4155,4155,4155,0
20231102,120900,267386100,4155,4155,4155,4155,0
20231102,120800,267386100,4155,4150,4155,4150,4
20231102,120700,267369495,4145,4145,4145,4145,5000
20231102,120600,246644495,4145,4145,4145,4145,1
20231102,120500,246640350,4145,4145,4145,4145,4133
20231102,120400,229509065,4150,4150,4150,4150,21
20231102,120300,229421915,4150,4145,4150,4145,301
20231102,120200,228174265,4150,4150,4150,4150,1
20231102,120100,228170115,4145,4145,4145,4145,300
20231102,120000,226926615,4145,4145,4145,4145,1
20231102,115900,226922470,4145,4145,4145,4145,300
20231102,115800,225678970,4150,4150,4150,4150,0
20231102,115700,225678970,4150,4150,4150,4150,0
20231102,115600,225678970,4150,4150,4150,4150,0
20231102,115500,225678970,4150,4150,4150,4150,0
20231102,115400,225678970,4150,4150,4150,4150,20
20231102,115300,225595970,4150,4150,4150,4150,0
20231102,115200,225595970,4150,4150,4150,4150,0
20231102,115100,225595970,4150,4150,4150,4150,3
20231102,115000,225583520,4150,4150,4150,4150,0
20231102,114900,225583520,4150,4150,4150,4150,0
20231102,114800,225583520,4150,4150,4150,4150,0
20231102,114700,225583520,4150,4150,4150,4150,1
20231102,114600,225579370,4145,4145,4145,4145,4
20231102,114500,225562790,4150,4150,4150,4150,0
20231102,114400,225562790,4150,4150,4150,4150,1
20231102,114300,225558640,4145,4145,4145,4145,6
20231102,114200,225533770,4150,4150,4150,4150,1121
20231102,114100,220881620,4155,4155,4155,4155,5
20231102,114000,220860845,4155,4155,4155,4155,0
20231102,113900,220860845,4155,4155,4155,4155,1
20231102,113800,220856690,4155,4155,4160,4155,50
20231102,113700,220648725,4155,4150,4160,4150,6
20231102,113600,220623795,4150,4155,4160,4150,903
20231102,113500,216869330,4150,4150,4150,4150,3531
20231102,113400,202215680,4150,4150,4150,4150,22
20231102,113300,202124380,4150,4150,4150,4150,3
20231102,113200,202111930,4150,4150,4150,4150,10
20231102,113100,202070430,4150,4150,4150,4150,3
20231102,113000,202057980,4150,4150,4150,4150,0
20231102,112900,202057980,4150,4150,4150,4150,1
20231102,112800,202053830,4145,4150,4150,4145,203
20231102,112700,201212385,4150,4145,4150,4145,301
20231102,112600,199964735,4145,4145,4145,4145,12
20231102,112500,199914995,4145,4145,4145,4145,30
20231102,112400,199790645,4150,4150,4150,4150,20
20231102,112300,199707645,4150,4150,4150,4150,0
20231102,112200,199707645,4150,4150,4150,4150,1
20231102,112100,199703495,4145,4145,4145,4145,400
20231102,112000,198045495,4145,4145,4145,4145,0
20231102,111900,198045495,4145,4145,4145,4145,2
20231102,111800,198037205,4150,4150,4150,4150,0
20231102,111700,198037205,4150,4150,4150,4150,10
20231102,111600,197995705,4150,4150,4150,4150,2
20231102,111500,197987405,4145,4145,4145,4145,0
20231102,111400,197987405,4145,4145,4145,4145,79
20231102,111300,197659950,4145,4145,4145,4145,1
20231102,111200,197655805,4150,4145,4150,4145,127
20231102,111100,197129385,4150,4150,4150,4150,2
20231102,111000,197121085,4150,4150,4150,4150,0
20231102,110900,197121085,4150,4150,4150,4150,1
20231102,110800,197116935,4145,4150,4150,4145,2622
20231102,110700,186248635,4150,4160,4160,4150,3169
20231102,110600,173090405,4165,4160,4165,4160,843
20231102,110500,169583515,4160,4160,4160,4160,15
20231102,110400,169521115,4160,4160,4160,4160,20
20231102,110300,169437915,4160,4160,4160,4160,0
20231102,110200,169437915,4160,4160,4160,4160,0
20231102,110100,169437915,4160,4160,4160,4160,0
20231102,110000,169437915,4160,4155,4160,4155,292
20231102,105900,168224605,4155,4155,4155,4155,0
20231102,105800,168224605,4155,4155,4155,4155,218
20231102,105700,167318815,4160,4160,4160,4160,1
20231102,105600,167314655,4155,4155,4155,4155,500
20231102,105500,165237155,4160,4160,4160,4160,0
20231102,105400,165237155,4160,4160,4160,4160,20
20231102,105300,165153955,4160,4160,4160,4160,0
20231102,105200,165153955,4160,4160,4160,4160,101
20231102,105100,164733795,4160,4160,4160,4160,0
20231102,105000,164733795,4160,4155,4160,4155,25
20231102,104900,164629875,4155,4155,4155,4155,2
20231102,104800,164621565,4155,4155,4155,4155,0
20231102,104700,164621565,4155,4155,4155,4155,275
20231102,104600,163478940,4155,4155,4155,4155,0
20231102,104500,163478940,4155,4155,4155,4150,18
20231102,104400,163404175,4150,4150,4155,4150,423
20231102,104300,161647410,4150,4150,4150,4150,820
20231102,104200,158244410,4150,4150,4150,4150,0
20231102,104100,158244410,4150,4150,4150,4150,0
20231102,104000,158244410,4150,4150,4150,4150,0
20231102,103900,158244410,4150,4150,4150,4150,1
20231102,103800,158240260,4150,4150,4150,4150,0
20231102,103700,158240260,4150,4150,4150,4150,0
20231102,103600,158240260,4150,4150,4150,4150,0
20231102,103500,158240260,4150,4150,4150,4150,0
20231102,103400,158240260,4150,4150,4150,4150,20
20231102,103300,158157260,4150,4150,4150,4150,2
20231102,103200,158148960,4145,4145,4145,4145,1
20231102,103100,158144815,4145,4145,4145,4145,0
20231102,103000,158144815,4145,4145,4145,4145,15
20231102,102900,158082640,4145,4145,4145,4145,0
20231102,102800,158082640,4145,4145,4145,4145,259
20231102,102700,157009085,4145,4145,4145,4145,0
20231102,102600,157009085,4145,4145,4145,4145,0
20231102,102500,157009085,4145,4145,4145,4145,1
20231102,102400,157004940,4145,4145,4145,4145,20
20231102,102300,156922040,4145,4145,4145,4145,0
20231102,102200,156922040,4145,4145,4145,4145,0
20231102,102100,156922040,4145,4145,4145,4145,10
20231102,102000,156880590,4145,4145,4145,4145,20
20231102,101900,156797690,4145,4145,4145,4145,666
20231102,101800,154037120,4145,4145,4145,4145,51
20231102,101700,153825725,4145,4145,4145,4145,21
20231102,101600,153738680,4145,4145,4145,4145,71
20231102,101500,153444385,4145,4150,4150,4145,112
20231102,101400,152980085,4145,4145,4145,4145,12
20231102,101300,152930345,4145,4145,4145,4145,0
20231102,101200,152930345,4145,4145,4145,4145,0
20231102,101100,152930345,4145,4145,4145,4145,0
20231102,101000,152930345,4145,4140,4145,4140,148
20231102,100900,152317080,4140,4145,4145,4140,2566
20231102,100800,141693385,4145,4145,4145,4145,174
20231102,100700,140972155,4150,4145,4150,4145,390
20231102,100600,139355595,4145,4145,4150,4145,221
20231102,100500,138439540,4150,4150,4150,4150,3
20231102,100400,138427090,4145,4145,4145,4145,1
20231102,100300,138422945,4145,4145,4145,4145,532
20231102,100200,136217805,4150,4150,4150,4150,20
20231102,100100,136134805,4145,4145,4145,4145,1
20231102,100000,136130660,4145,4145,4150,4145,137
20231102,095900,135562605,4145,4145,4145,4145,205
20231102,095800,134712880,4145,4145,4150,4145,265
20231102,095700,133614355,4145,4145,4150,4145,810
20231102,095600,130256855,4145,4145,4145,4145,0
20231102,095500,130256855,4145,4145,4145,4145,0
20231102,095400,130256855,4145,4145,4145,4145,20
20231102,095300,130173955,4145,4145,4145,4145,0
20231102,095200,130173955,4145,4145,4145,4145,0
20231102,095100,130173955,4145,4145,4145,4145,0
20231102,095000,130173955,4145,4145,4145,4145,10
20231102,094900,130132505,4145,4145,4145,4145,0
20231102,094800,130132505,4145,4145,4145,4145,854
20231102,094700,126592675,4145,4145,4145,4145,126
20231102,094600,126070405,4150,4150,4155,4150,3200
20231102,094500,112787900,4145,4135,4145,4135,4223
20231102,094400,95288750,4140,4135,4140,4135,804
20231102,094300,91964205,4135,4130,4135,4130,287
20231102,094200,90777580,4130,4130,4130,4130,278
20231102,094100,89629440,4130,4130,4130,4130,0
20231102,094000,89629440,4130,4130,4130,4130,0
20231102,093900,89629440,4130,4130,4130,4130,0
20231102,093800,89629440,4130,4130,4130,4130,126
20231102,093700,89109060,4130,4125,4130,4125,474
20231102,093600,87153805,4125,4125,4125,4125,99
20231102,093500,86745430,4130,4130,4130,4130,0
20231102,093400,86745430,4130,4130,4130,4130,46
20231102,093300,86555450,4125,4125,4125,4125,220
20231102,093200,85647950,4125,4125,4125,4125,1
20231102,093100,85643825,4125,4125,4125,4125,1
20231102,093000,85639700,4125,4125,4125,4125,1
20231102,092900,85635575,4125,4125,4125,4125,4
20231102,092800,85619075,4120,4120,4120,4120,12
20231102,092700,85569635,4120,4120,4120,4120,20
20231102,092600,85487235,4120,4120,4120,4120,0
20231102,092500,85487235,4120,4120,4120,4120,1
20231102,092400,85483115,4125,4125,4125,4125,1
20231102,092300,85478990,4120,4120,4120,4120,5
20231102,092200,85458390,4125,4125,4125,4125,73
20231102,092100,85157265,4130,4125,4130,4120,135
20231102,092000,84600390,4120,4120,4120,4120,0
20231102,091900,84600390,4120,4120,4120,4120,84
20231102,091800,84254310,4120,4120,4120,4120,11
20231102,091700,84208990,4125,4110,4125,4110,22
20231102,091600,84118285,4100,4100,4100,4100,14068
20231102,091500,26439485,4100,4100,4100,4100,0
20231102,091400,26439485,4100,4100,4100,4100,20
20231102,091300,26357485,4100,4100,4100,4100,150
20231102,091200,25742485,4100,4100,4100,4100,250
20231102,091100,24717485,4095,4095,4095,4095,23
20231102,091000,24623300,4095,4100,4100,4095,88
20231102,090900,24262690,4100,4100,4100,4100,882
20231102,090800,20646490,4100,4100,4100,4100,2
20231102,090700,20638290,4100,4100,4100,4100,16
20231102,090600,20572690,4095,4120,4120,4095,4075
20231102,090500,3861915,4120,4120,4120,4120,26
20231102,090400,3754795,4100,4130,4130,4100,38
20231102,090300,3598260,4135,4135,4140,4135,820
20231102,090200,205000,4100,4100,4100,4100,0
20231102,090100,205000,4100,4100,4100,4100,50
20231102,090000,0,4080,4080,4080,4080,0