KissMeData/092190/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195900,169180385,3610,3610,3610,3610,165
20231102,195800,169180385,3610,3610,3610,3610,0
20231102,195700,169180385,3610,3610,3610,3610,0
20231102,195600,169180385,3610,3610,3610,3610,0
20231102,195500,169180385,3610,3610,3610,3610,0
20231102,195400,169180385,3610,3610,3610,3610,0
20231102,195300,169180385,3610,3610,3610,3610,0
20231102,195200,169180385,3610,3610,3610,3610,0
20231102,195100,169180385,3610,3610,3610,3610,0
20231102,195000,169180385,3610,3610,3610,3610,0
20231102,194900,169180385,3610,3610,3610,3610,0
20231102,194800,169180385,3610,3610,3610,3610,0
20231102,194700,169180385,3610,3610,3610,3610,0
20231102,194600,169180385,3610,3610,3610,3610,0
20231102,194500,169180385,3610,3610,3610,3610,0
20231102,194400,169180385,3610,3610,3610,3610,0
20231102,194300,169180385,3610,3610,3610,3610,0
20231102,194200,169180385,3610,3610,3610,3610,0
20231102,194100,169180385,3610,3610,3610,3610,0
20231102,194000,169180385,3610,3610,3610,3610,0
20231102,193900,169180385,3610,3610,3610,3610,0
20231102,193800,169180385,3610,3610,3610,3610,0
20231102,193700,169180385,3610,3610,3610,3610,0
20231102,193600,169180385,3610,3610,3610,3610,0
20231102,193500,169180385,3610,3610,3610,3610,0
20231102,193400,169180385,3610,3610,3610,3610,0
20231102,193300,169180385,3610,3610,3610,3610,0
20231102,193200,169180385,3610,3610,3610,3610,0
20231102,193100,169180385,3610,3610,3610,3610,0
20231102,193000,169180385,3610,3610,3610,3610,0
20231102,192900,169180385,3610,3610,3610,3610,165
20231102,192800,169180385,3610,3610,3610,3610,0
20231102,192700,169180385,3610,3610,3610,3610,0
20231102,192600,169180385,3610,3610,3610,3610,0
20231102,192500,169180385,3610,3610,3610,3610,0
20231102,192400,169180385,3610,3610,3610,3610,0
20231102,192300,169180385,3610,3610,3610,3610,0
20231102,192200,169180385,3610,3610,3610,3610,0
20231102,192100,169180385,3610,3610,3610,3610,0
20231102,192000,169180385,3610,3610,3610,3610,0
20231102,191900,169180385,3610,3610,3610,3610,0
20231102,191800,169180385,3610,3610,3610,3610,0
20231102,191700,169180385,3610,3610,3610,3610,0
20231102,191600,169180385,3610,3610,3610,3610,0
20231102,191500,169180385,3610,3610,3610,3610,0
20231102,191400,169180385,3610,3610,3610,3610,0
20231102,191300,169180385,3610,3610,3610,3610,0
20231102,191200,169180385,3610,3610,3610,3610,0
20231102,191100,169180385,3610,3610,3610,3610,0
20231102,191000,169180385,3610,3610,3610,3610,0
20231102,190900,169180385,3610,3610,3610,3610,0
20231102,190800,169180385,3610,3610,3610,3610,0
20231102,190700,169180385,3610,3610,3610,3610,0
20231102,190600,169180385,3610,3610,3610,3610,0
20231102,190500,169180385,3610,3610,3610,3610,0
20231102,190400,169180385,3610,3610,3610,3610,0
20231102,190300,169180385,3610,3610,3610,3610,0
20231102,190200,169180385,3610,3610,3610,3610,0
20231102,190100,169180385,3610,3610,3610,3610,0
20231102,190000,169180385,3610,3610,3610,3610,0
20231102,185900,169180385,3610,3610,3610,3610,165
20231102,185800,169180385,3610,3610,3610,3610,0
20231102,185700,169180385,3610,3610,3610,3610,0
20231102,185600,169180385,3610,3610,3610,3610,0
20231102,185500,169180385,3610,3610,3610,3610,0
20231102,185400,169180385,3610,3610,3610,3610,0
20231102,185300,169180385,3610,3610,3610,3610,0
20231102,185200,169180385,3610,3610,3610,3610,0
20231102,185100,169180385,3610,3610,3610,3610,0
20231102,185000,169180385,3610,3610,3610,3610,0
20231102,184900,169180385,3610,3610,3610,3610,0
20231102,184800,169180385,3610,3610,3610,3610,0
20231102,184700,169180385,3610,3610,3610,3610,0
20231102,184600,169180385,3610,3610,3610,3610,0
20231102,184500,169180385,3610,3610,3610,3610,0
20231102,184400,169180385,3610,3610,3610,3610,0
20231102,184300,169180385,3610,3610,3610,3610,0
20231102,184200,169180385,3610,3610,3610,3610,0
20231102,184100,169180385,3610,3610,3610,3610,0
20231102,184000,169180385,3610,3610,3610,3610,0
20231102,183900,169180385,3610,3610,3610,3610,0
20231102,183800,169180385,3610,3610,3610,3610,0
20231102,183700,169180385,3610,3610,3610,3610,0
20231102,183600,169180385,3610,3610,3610,3610,0
20231102,183500,169180385,3610,3610,3610,3610,0
20231102,183400,169180385,3610,3610,3610,3610,0
20231102,183300,169180385,3610,3610,3610,3610,0
20231102,183200,169180385,3610,3610,3610,3610,0
20231102,183100,169180385,3610,3610,3610,3610,0
20231102,183000,169180385,3610,3610,3610,3610,0
20231102,182900,169180385,3610,3610,3610,3610,165
20231102,182800,169180385,3610,3610,3610,3610,0
20231102,182700,169180385,3610,3610,3610,3610,0
20231102,182600,169180385,3610,3610,3610,3610,0
20231102,182500,169180385,3610,3610,3610,3610,0
20231102,182400,169180385,3610,3610,3610,3610,0
20231102,182300,169180385,3610,3610,3610,3610,0
20231102,182200,169180385,3610,3610,3610,3610,0
20231102,182100,169180385,3610,3610,3610,3610,0
20231102,182000,169180385,3610,3610,3610,3610,0
20231102,181900,169180385,3610,3610,3610,3610,0
20231102,181800,169180385,3610,3610,3610,3610,0
20231102,181700,169180385,3610,3610,3610,3610,0
20231102,181600,169180385,3610,3610,3610,3610,0
20231102,181500,169180385,3610,3610,3610,3610,0
20231102,181400,169180385,3610,3610,3610,3610,0
20231102,181300,169180385,3610,3610,3610,3610,0
20231102,181200,169180385,3610,3610,3610,3610,0
20231102,181100,169180385,3610,3610,3610,3610,0
20231102,181000,169180385,3610,3610,3610,3610,0
20231102,180900,169180385,3610,3610,3610,3610,0
20231102,180800,169180385,3610,3610,3610,3610,0
20231102,180700,169180385,3610,3610,3610,3610,0
20231102,180600,169180385,3610,3610,3610,3610,0
20231102,180500,169180385,3610,3610,3610,3610,0
20231102,180400,169180385,3610,3610,3610,3610,0
20231102,180300,169180385,3610,3610,3610,3610,0
20231102,180200,169180385,3610,3610,3610,3610,0
20231102,180100,169180385,3610,3610,3610,3610,0
20231102,180000,169180385,3610,3610,3610,3610,0
20231102,175900,169180385,3610,3610,3610,3610,165
20231102,175800,169180385,3610,3610,3610,3610,0
20231102,175700,169180385,3610,3610,3610,3610,0
20231102,175600,169180385,3610,3610,3610,3610,0
20231102,175500,169180385,3610,3610,3610,3610,0
20231102,175400,169180385,3610,3610,3610,3610,0
20231102,175300,169180385,3610,3610,3610,3610,0
20231102,175200,169180385,3610,3610,3610,3610,0
20231102,175100,169180385,3610,3610,3610,3610,0
20231102,175000,169180385,3610,3610,3610,3610,0
20231102,174900,169180385,3610,3610,3610,3610,0
20231102,174800,169180385,3610,3610,3610,3610,0
20231102,174700,169180385,3610,3610,3610,3610,0
20231102,174600,169180385,3610,3610,3610,3610,0
20231102,174500,169180385,3610,3610,3610,3610,0
20231102,174400,169180385,3610,3610,3610,3610,0
20231102,174300,169180385,3610,3610,3610,3610,0
20231102,174200,169180385,3610,3610,3610,3610,0
20231102,174100,169180385,3610,3610,3610,3610,0
20231102,174000,169180385,3610,3610,3610,3610,0
20231102,173900,169180385,3610,3610,3610,3610,0
20231102,173800,169180385,3610,3610,3610,3610,0
20231102,173700,169180385,3610,3610,3610,3610,0
20231102,173600,169180385,3610,3610,3610,3610,0
20231102,173500,169180385,3610,3610,3610,3610,0
20231102,173400,169180385,3610,3610,3610,3610,0
20231102,173300,169180385,3610,3610,3610,3610,0
20231102,173200,169180385,3610,3610,3610,3610,0
20231102,173100,169180385,3610,3610,3610,3610,0
20231102,173000,169180385,3610,3610,3610,3610,0
20231102,172900,169180385,3610,3610,3610,3610,165
20231102,172800,169180385,3610,3610,3610,3610,0
20231102,172700,169180385,3610,3610,3610,3610,0
20231102,172600,169180385,3610,3610,3610,3610,0
20231102,172500,169180385,3610,3610,3610,3610,0
20231102,172400,169180385,3610,3610,3610,3610,0
20231102,172300,169180385,3610,3610,3610,3610,0
20231102,172200,169180385,3610,3610,3610,3610,0
20231102,172100,169180385,3610,3610,3610,3610,0
20231102,172000,169180385,3610,3610,3610,3610,0
20231102,171900,169180385,3610,3610,3610,3610,0
20231102,171800,169180385,3610,3610,3610,3610,0
20231102,171700,169180385,3610,3610,3610,3610,0
20231102,171600,169180385,3610,3610,3610,3610,0
20231102,171500,169180385,3610,3610,3610,3610,0
20231102,171400,169180385,3610,3610,3610,3610,0
20231102,171300,169180385,3610,3610,3610,3610,0
20231102,171200,169180385,3610,3610,3610,3610,0
20231102,171100,169180385,3610,3610,3610,3610,0
20231102,171000,169180385,3610,3610,3610,3610,0
20231102,170900,169180385,3610,3610,3610,3610,0
20231102,170800,169180385,3610,3610,3610,3610,0
20231102,170700,169180385,3610,3610,3610,3610,0
20231102,170600,169180385,3610,3610,3610,3610,0
20231102,170500,169180385,3610,3610,3610,3610,0
20231102,170400,169180385,3610,3610,3610,3610,0
20231102,170300,169180385,3610,3610,3610,3610,0
20231102,170200,169180385,3610,3610,3610,3610,0
20231102,170100,169180385,3610,3610,3610,3610,0
20231102,170000,169180385,3610,3610,3610,3610,0
20231102,165900,169180385,3610,3610,3610,3610,165
20231102,165800,169180385,3610,3610,3610,3610,0
20231102,165700,169180385,3610,3610,3610,3610,0
20231102,165600,169180385,3610,3610,3610,3610,0
20231102,165500,169180385,3610,3610,3610,3610,0
20231102,165400,169180385,3610,3610,3610,3610,0
20231102,165300,169180385,3610,3610,3610,3610,0
20231102,165200,169180385,3610,3610,3610,3610,0
20231102,165100,169180385,3610,3610,3610,3610,0
20231102,165000,169180385,3610,3610,3610,3610,0
20231102,164900,169180385,3610,3610,3610,3610,0
20231102,164800,169180385,3610,3610,3610,3610,0
20231102,164700,169180385,3610,3610,3610,3610,0
20231102,164600,169180385,3610,3610,3610,3610,0
20231102,164500,169180385,3610,3610,3610,3610,0
20231102,164400,169180385,3610,3610,3610,3610,0
20231102,164300,169180385,3610,3610,3610,3610,0
20231102,164200,169180385,3610,3610,3610,3610,0
20231102,164100,169180385,3610,3610,3610,3610,0
20231102,164000,169180385,3610,3610,3610,3610,0
20231102,163900,169180385,3610,3610,3610,3610,0
20231102,163800,169180385,3610,3610,3610,3610,0
20231102,163700,169180385,3610,3610,3610,3610,0
20231102,163600,169180385,3610,3610,3610,3610,0
20231102,163500,169180385,3610,3610,3610,3610,0
20231102,163400,169180385,3610,3610,3610,3610,0
20231102,163300,169180385,3610,3610,3610,3610,0
20231102,163200,169180385,3610,3610,3610,3610,0
20231102,163100,169180385,3610,3610,3610,3610,0
20231102,163000,169180385,3610,3610,3610,3610,0
20231102,162900,169180385,3610,3610,3610,3610,165
20231102,162800,169180385,3610,3610,3610,3610,0
20231102,162700,169180385,3610,3610,3610,3610,0
20231102,162600,169180385,3610,3610,3610,3610,0
20231102,162500,169180385,3610,3610,3610,3610,0
20231102,162400,169180385,3610,3610,3610,3610,0
20231102,162300,169180385,3610,3610,3610,3610,0
20231102,162200,169180385,3610,3610,3610,3610,0
20231102,162100,169180385,3610,3610,3610,3610,0
20231102,162000,169180385,3610,3610,3610,3610,0
20231102,161900,169180385,3610,3610,3610,3610,0
20231102,161800,169180385,3610,3610,3610,3610,0
20231102,161700,169180385,3610,3610,3610,3610,0
20231102,161600,169180385,3610,3610,3610,3610,0
20231102,161500,169180385,3610,3610,3610,3610,0
20231102,161400,169180385,3610,3610,3610,3610,0
20231102,161300,169180385,3610,3610,3610,3610,0
20231102,161200,169180385,3610,3610,3610,3610,0
20231102,161100,169180385,3610,3610,3610,3610,0
20231102,161000,169180385,3610,3610,3610,3610,0
20231102,160900,169180385,3610,3610,3610,3610,0
20231102,160800,169180385,3610,3610,3610,3610,0
20231102,160700,169180385,3610,3610,3610,3610,0
20231102,160600,169180385,3610,3610,3610,3610,0
20231102,160500,169180385,3610,3610,3610,3610,0
20231102,160400,169180385,3610,3610,3610,3610,0
20231102,160300,169180385,3610,3610,3610,3610,0
20231102,160200,169180385,3610,3610,3610,3610,0
20231102,160100,169180385,3610,3610,3610,3610,0
20231102,160000,169180385,3610,3610,3610,3610,0
20231102,155900,169180385,3610,3610,3610,3610,165
20231102,155800,169180385,3610,3610,3610,3610,0
20231102,155700,169180385,3610,3610,3610,3610,0
20231102,155600,169180385,3610,3610,3610,3610,0
20231102,155500,169180385,3610,3610,3610,3610,0
20231102,155400,169180385,3610,3610,3610,3610,0
20231102,155300,169180385,3610,3610,3610,3610,0
20231102,155200,169180385,3610,3610,3610,3610,0
20231102,155100,169180385,3610,3610,3610,3610,0
20231102,155000,169180385,3610,3610,3610,3610,0
20231102,154900,169180385,3610,3610,3610,3610,0
20231102,154800,169180385,3610,3610,3610,3610,0
20231102,154700,169180385,3610,3610,3610,3610,0
20231102,154600,169180385,3610,3610,3610,3610,0
20231102,154500,169180385,3610,3610,3610,3610,0
20231102,154400,169180385,3610,3610,3610,3610,0
20231102,154300,169180385,3610,3610,3610,3610,0
20231102,154200,169180385,3610,3610,3610,3610,0
20231102,154100,169180385,3610,3610,3610,3610,0
20231102,154000,169180385,3610,3610,3610,3610,0
20231102,153900,169180385,3610,3610,3610,3610,0
20231102,153800,169180385,3610,3610,3610,3610,0
20231102,153700,169180385,3610,3610,3610,3610,0
20231102,153600,169180385,3610,3610,3610,3610,0
20231102,153500,169180385,3610,3610,3610,3610,0
20231102,153400,169180385,3610,3610,3610,3610,0
20231102,153300,169180385,3610,3610,3610,3610,0
20231102,153200,169180385,3610,3610,3610,3610,0
20231102,153100,169180385,3610,3610,3610,3610,0
20231102,153000,169180385,3610,3610,3610,3610,165
20231102,152900,168584735,3610,3610,3610,3610,0
20231102,152800,168584735,3610,3610,3610,3610,0
20231102,152700,168584735,3610,3610,3610,3610,0
20231102,152600,168584735,3610,3610,3610,3610,0
20231102,152500,168584735,3610,3610,3610,3610,0
20231102,152400,168584735,3610,3610,3610,3610,0
20231102,152300,168584735,3610,3610,3610,3610,0
20231102,152200,168584735,3610,3610,3610,3610,0
20231102,152100,168584735,3610,3610,3610,3610,0
20231102,152000,168584735,3610,3610,3610,3610,0
20231102,151900,168584735,3610,3610,3610,3610,12
20231102,151800,168541415,3610,3610,3610,3610,15
20231102,151700,168487265,3610,3610,3610,3610,8
20231102,151600,168458385,3610,3610,3610,3610,56
20231102,151500,168256225,3610,3610,3610,3610,0
20231102,151400,168256225,3610,3610,3610,3610,200
20231102,151300,167534225,3610,3610,3610,3610,58
20231102,151200,167324845,3600,3610,3615,3600,248
20231102,151100,166430290,3615,3615,3615,3615,100
20231102,151000,166068790,3615,3615,3615,3615,41
20231102,150900,165920575,3610,3610,3610,3610,349
20231102,150800,164660685,3610,3610,3610,3610,0
20231102,150700,164660685,3610,3610,3610,3610,51
20231102,150600,164476575,3605,3605,3605,3605,233
20231102,150500,163636610,3605,3605,3605,3605,0
20231102,150400,163636610,3605,3605,3605,3605,0
20231102,150300,163636610,3605,3605,3605,3605,0
20231102,150200,163636610,3605,3605,3605,3605,0
20231102,150100,163636610,3605,3605,3605,3605,49
20231102,150000,163459965,3605,3605,3605,3605,0
20231102,145900,163459965,3605,3605,3605,3605,6
20231102,145800,163438335,3605,3605,3605,3605,41
20231102,145700,163290530,3610,3610,3610,3610,0
20231102,145600,163290530,3610,3610,3610,3610,0
20231102,145500,163290530,3610,3610,3610,3610,41
20231102,145400,163142520,3610,3610,3610,3610,0
20231102,145300,163142520,3610,3610,3610,3610,0
20231102,145200,163142520,3610,3610,3610,3610,529
20231102,145100,161232830,3600,3600,3600,3600,0
20231102,145000,161232830,3600,3600,3600,3600,0
20231102,144900,161232830,3600,3600,3600,3600,0
20231102,144800,161232830,3600,3600,3600,3600,3884
20231102,144700,147250430,3600,3600,3600,3600,0
20231102,144600,147250430,3600,3600,3600,3600,300
20231102,144500,146170430,3600,3600,3600,3600,0
20231102,144400,146170430,3600,3600,3600,3600,7
20231102,144300,146145230,3600,3600,3600,3600,350
20231102,144200,144885230,3600,3600,3600,3600,0
20231102,144100,144885230,3600,3600,3600,3600,52
20231102,144000,144698030,3600,3600,3600,3600,3527
20231102,143900,132000830,3600,3600,3600,3600,200
20231102,143800,131280830,3595,3600,3600,3595,480
20231102,143700,129553730,3600,3600,3600,3600,0
20231102,143600,129553730,3600,3600,3600,3600,40
20231102,143500,129409730,3600,3600,3600,3600,40
20231102,143400,129265730,3600,3600,3600,3600,100
20231102,143300,128905730,3600,3600,3600,3600,0
20231102,143200,128905730,3600,3600,3600,3600,0
20231102,143100,128905730,3600,3600,3600,3600,727
20231102,143000,126288530,3595,3595,3595,3595,2
20231102,142900,126281340,3600,3600,3600,3600,60
20231102,142800,126065340,3600,3600,3600,3600,50
20231102,142700,125885340,3600,3600,3600,3600,0
20231102,142600,125885340,3600,3600,3600,3600,46
20231102,142500,125719740,3600,3600,3600,3600,100
20231102,142400,125359740,3600,3600,3600,3600,100
20231102,142300,124999740,3595,3595,3595,3595,5
20231102,142200,124981765,3595,3595,3595,3595,40
20231102,142100,124837965,3600,3600,3600,3600,0
20231102,142000,124837965,3600,3600,3600,3600,0
20231102,141900,124837965,3600,3600,3600,3600,45
20231102,141800,124675965,3600,3600,3600,3600,0
20231102,141700,124675965,3600,3600,3600,3600,0
20231102,141600,124675965,3600,3600,3600,3600,50
20231102,141500,124495965,3600,3600,3600,3600,0
20231102,141400,124495965,3600,3595,3600,3595,207
20231102,141300,123751625,3595,3595,3595,3595,28
20231102,141200,123650965,3595,3595,3595,3595,0
20231102,141100,123650965,3595,3595,3595,3595,45
20231102,141000,123489190,3585,3585,3585,3585,0
20231102,140900,123489190,3585,3585,3585,3585,0
20231102,140800,123489190,3585,3585,3585,3585,0
20231102,140700,123489190,3585,3585,3585,3585,0
20231102,140600,123489190,3585,3585,3585,3585,0
20231102,140500,123489190,3585,3585,3585,3585,0
20231102,140400,123489190,3585,3585,3585,3585,0
20231102,140300,123489190,3585,3585,3585,3585,53
20231102,140200,123299185,3595,3595,3595,3595,27
20231102,140100,123202120,3595,3595,3595,3595,0
20231102,140000,123202120,3595,3595,3595,3595,0
20231102,135900,123202120,3595,3595,3595,3595,42
20231102,135800,123051130,3590,3590,3590,3590,152
20231102,135700,122505450,3590,3590,3590,3590,13
20231102,135600,122458780,3590,3590,3590,3590,160
20231102,135500,121884380,3585,3585,3585,3585,24
20231102,135400,121798340,3585,3585,3585,3585,45
20231102,135300,121637015,3580,3585,3585,3580,7
20231102,135200,121611945,3590,3590,3590,3590,0
20231102,135100,121611945,3590,3590,3590,3590,0
20231102,135000,121611945,3590,3590,3590,3590,0
20231102,134900,121611945,3590,3590,3590,3590,0
20231102,134800,121611945,3590,3590,3590,3590,42
20231102,134700,121461165,3580,3580,3580,3580,10
20231102,134600,121425365,3580,3580,3580,3580,0
20231102,134500,121425365,3580,3580,3580,3580,0
20231102,134400,121425365,3580,3580,3580,3580,0
20231102,134300,121425365,3580,3580,3580,3580,0
20231102,134200,121425365,3580,3580,3580,3580,1
20231102,134100,121421785,3590,3590,3590,3590,41
20231102,134000,121274595,3580,3580,3580,3580,0
20231102,133900,121274595,3580,3580,3580,3580,0
20231102,133800,121274595,3580,3580,3580,3580,2
20231102,133700,121267435,3590,3590,3590,3590,0
20231102,133600,121267435,3590,3590,3590,3590,184
20231102,133500,120606875,3590,3590,3590,3590,0
20231102,133400,120606875,3590,3590,3590,3590,0
20231102,133300,120606875,3590,3590,3590,3590,40
20231102,133200,120463275,3590,3590,3590,3590,0
20231102,133100,120463275,3590,3590,3590,3590,0
20231102,133000,120463275,3590,3590,3590,3590,0
20231102,132900,120463275,3590,3590,3590,3590,41
20231102,132800,120316085,3590,3590,3590,3590,0
20231102,132700,120316085,3590,3590,3590,3590,0
20231102,132600,120316085,3590,3590,3590,3590,0
20231102,132500,120316085,3590,3590,3590,3590,0
20231102,132400,120316085,3590,3590,3590,3590,0
20231102,132300,120316085,3590,3590,3590,3590,1
20231102,132200,120312495,3590,3590,3590,3590,0
20231102,132100,120312495,3590,3590,3590,3590,0
20231102,132000,120312495,3590,3590,3590,3590,0
20231102,131900,120312495,3590,3590,3590,3590,0
20231102,131800,120312495,3590,3590,3590,3590,397
20231102,131700,118887265,3590,3590,3590,3590,45
20231102,131600,118725715,3590,3590,3590,3590,0
20231102,131500,118725715,3590,3590,3590,3590,0
20231102,131400,118725715,3590,3590,3590,3590,15
20231102,131300,118671865,3590,3590,3590,3590,0
20231102,131200,118671865,3590,3590,3590,3590,0
20231102,131100,118671865,3590,3590,3590,3590,0
20231102,131000,118671865,3590,3590,3590,3590,0
20231102,130900,118671865,3590,3590,3590,3590,0
20231102,130800,118671865,3590,3590,3590,3590,0
20231102,130700,118671865,3590,3590,3590,3590,0
20231102,130600,118671865,3590,3590,3590,3590,0
20231102,130500,118671865,3590,3590,3590,3590,0
20231102,130400,118671865,3590,3590,3590,3590,0
20231102,130300,118671865,3590,3590,3590,3590,0
20231102,130200,118671865,3590,3590,3590,3590,0
20231102,130100,118671865,3590,3590,3590,3590,0
20231102,130000,118671865,3590,3590,3590,3590,0
20231102,125900,118671865,3590,3590,3590,3590,0
20231102,125800,118671865,3590,3590,3590,3590,0
20231102,125700,118671865,3590,3590,3590,3590,0
20231102,125600,118671865,3590,3590,3590,3590,83
20231102,125500,118373895,3590,3590,3590,3590,1
20231102,125400,118370305,3580,3580,3580,3580,0
20231102,125300,118370305,3580,3580,3580,3580,0
20231102,125200,118370305,3580,3580,3580,3580,1000
20231102,125100,114790305,3580,3590,3590,3580,3000
20231102,125000,104049275,3595,3590,3595,3590,2
20231102,124900,104042090,3590,3590,3590,3590,0
20231102,124800,104042090,3590,3590,3590,3590,0
20231102,124700,104042090,3590,3590,3590,3590,111
20231102,124600,103643600,3595,3600,3600,3595,392
20231102,124500,102234150,3600,3600,3600,3600,0
20231102,124400,102234150,3600,3600,3600,3600,0
20231102,124300,102234150,3600,3600,3600,3600,0
20231102,124200,102234150,3600,3600,3600,3600,47
20231102,124100,102064950,3600,3600,3600,3600,0
20231102,124000,102064950,3600,3600,3600,3600,0
20231102,123900,102064950,3600,3600,3600,3600,0
20231102,123800,102064950,3600,3600,3600,3600,46
20231102,123700,101899350,3600,3600,3600,3600,0
20231102,123600,101899350,3600,3600,3600,3600,0
20231102,123500,101899350,3600,3600,3600,3600,0
20231102,123400,101899350,3600,3600,3600,3600,40
20231102,123300,101755350,3595,3595,3595,3595,0
20231102,123200,101755350,3595,3595,3595,3595,0
20231102,123100,101755350,3595,3595,3595,3595,0
20231102,123000,101755350,3595,3595,3595,3595,0
20231102,122900,101755350,3595,3595,3595,3595,20
20231102,122800,101683450,3595,3595,3595,3595,0
20231102,122700,101683450,3595,3595,3595,3595,0
20231102,122600,101683450,3595,3595,3595,3595,0
20231102,122500,101683450,3595,3595,3595,3595,0
20231102,122400,101683450,3595,3595,3595,3595,0
20231102,122300,101683450,3595,3595,3595,3595,13
20231102,122200,101636715,3595,3595,3595,3595,6
20231102,122100,101615145,3595,3595,3595,3595,21
20231102,122000,101539650,3600,3600,3600,3600,0
20231102,121900,101539650,3600,3600,3600,3600,0
20231102,121800,101539650,3600,3600,3600,3600,43
20231102,121700,101384850,3600,3600,3600,3600,0
20231102,121600,101384850,3600,3600,3600,3600,0
20231102,121500,101384850,3600,3600,3600,3600,0
20231102,121400,101384850,3600,3600,3600,3600,0
20231102,121300,101384850,3600,3600,3600,3600,0
20231102,121200,101384850,3600,3600,3600,3600,186
20231102,121100,100715250,3600,3600,3600,3600,0
20231102,121000,100715250,3600,3600,3600,3600,3
20231102,120900,100704450,3595,3595,3595,3595,0
20231102,120800,100704450,3595,3595,3595,3595,0
20231102,120700,100704450,3595,3595,3595,3595,0
20231102,120600,100704450,3595,3595,3595,3595,0
20231102,120500,100704450,3595,3595,3595,3595,0
20231102,120400,100704450,3595,3595,3595,3595,0
20231102,120300,100704450,3595,3595,3595,3595,0
20231102,120200,100704450,3595,3595,3595,3595,0
20231102,120100,100704450,3595,3595,3595,3595,0
20231102,120000,100704450,3595,3595,3595,3595,0
20231102,115900,100704450,3595,3595,3595,3595,0
20231102,115800,100704450,3595,3595,3595,3595,0
20231102,115700,100704450,3595,3600,3600,3595,691
20231102,115600,98216980,3605,3615,3615,3605,166
20231102,115500,97618080,3605,3605,3605,3605,0
20231102,115400,97618080,3605,3605,3605,3605,0
20231102,115300,97618080,3605,3605,3605,3605,5
20231102,115200,97600055,3605,3605,3605,3605,0
20231102,115100,97600055,3605,3605,3605,3605,0
20231102,115000,97600055,3605,3605,3605,3605,0
20231102,114900,97600055,3605,3605,3605,3605,0
20231102,114800,97600055,3605,3605,3605,3605,17
20231102,114700,97538770,3620,3620,3620,3620,0
20231102,114600,97538770,3620,3620,3620,3620,0
20231102,114500,97538770,3620,3615,3620,3615,45
20231102,114400,97375880,3620,3620,3620,3620,0
20231102,114300,97375880,3620,3620,3620,3620,0
20231102,114200,97375880,3620,3620,3620,3620,0
20231102,114100,97375880,3620,3620,3620,3620,0
20231102,114000,97375880,3620,3620,3620,3620,43
20231102,113900,97220220,3620,3620,3620,3620,2
20231102,113800,97212980,3625,3625,3625,3625,0
20231102,113700,97212980,3625,3625,3625,3625,0
20231102,113600,97212980,3625,3625,3625,3625,0
20231102,113500,97212980,3625,3625,3625,3625,0
20231102,113400,97212980,3625,3625,3625,3625,0
20231102,113300,97212980,3625,3625,3625,3625,0
20231102,113200,97212980,3625,3620,3625,3620,42
20231102,113100,97060735,3620,3620,3620,3620,0
20231102,113000,97060735,3620,3620,3620,3620,7
20231102,112900,97035395,3620,3620,3620,3620,1
20231102,112800,97031775,3625,3620,3625,3620,13
20231102,112700,96984675,3625,3620,3625,3620,138
20231102,112600,96484450,3615,3615,3615,3615,0
20231102,112500,96484450,3615,3625,3630,3615,189
20231102,112400,95800795,3620,3610,3620,3610,175
20231102,112300,95168850,3595,3595,3595,3595,0
20231102,112200,95168850,3595,3590,3595,3590,5285
20231102,112100,76170730,3585,3585,3585,3585,0
20231102,112000,76170730,3585,3585,3585,3585,0
20231102,111900,76170730,3585,3585,3585,3585,0
20231102,111800,76170730,3585,3585,3585,3585,0
20231102,111700,76170730,3585,3585,3585,3585,20
20231102,111600,76099030,3580,3580,3580,3580,0
20231102,111500,76099030,3580,3580,3580,3580,22
20231102,111400,76020270,3580,3575,3580,3575,20
20231102,111300,75948765,3575,3570,3575,3570,35
20231102,111200,75823705,3580,3580,3580,3580,0
20231102,111100,75823705,3580,3580,3580,3580,0
20231102,111000,75823705,3580,3580,3580,3580,212
20231102,110900,75064745,3580,3580,3580,3580,0
20231102,110800,75064745,3580,3580,3580,3580,5
20231102,110700,75046845,3570,3570,3570,3570,0
20231102,110600,75046845,3570,3585,3585,3570,200
20231102,110500,74332325,3590,3590,3590,3590,0
20231102,110400,74332325,3590,3590,3590,3590,0
20231102,110300,74332325,3590,3590,3590,3590,0
20231102,110200,74332325,3590,3590,3590,3590,10
20231102,110100,74296425,3595,3595,3595,3595,0
20231102,110000,74296425,3595,3600,3600,3595,9
20231102,105900,74264065,3600,3600,3600,3600,0
20231102,105800,74264065,3600,3600,3600,3600,27
20231102,105700,74166865,3610,3600,3610,3600,1047
20231102,105600,70397195,3615,3615,3615,3615,18
20231102,105500,70332125,3625,3625,3625,3625,0
20231102,105400,70332125,3625,3620,3625,3620,23
20231102,105300,70248800,3625,3615,3625,3615,60
20231102,105200,70031550,3615,3610,3615,3610,41
20231102,105100,69883485,3600,3600,3600,3600,0
20231102,105000,69883485,3600,3600,3600,3600,0
20231102,104900,69883485,3600,3600,3600,3600,0
20231102,104800,69883485,3600,3600,3600,3600,0
20231102,104700,69883485,3600,3605,3605,3600,321
20231102,104600,68727570,3630,3615,3630,3615,200
20231102,104500,68003030,3625,3625,3625,3625,0
20231102,104400,68003030,3625,3620,3630,3610,157
20231102,104300,67435675,3615,3630,3645,3610,210
20231102,104200,66674095,3630,3600,3630,3600,928
20231102,104100,63317600,3605,3605,3605,3605,39
20231102,104000,63177005,3605,3605,3605,3605,0
20231102,103900,63177005,3605,3575,3615,3575,1739
20231102,103800,56921665,3575,3570,3575,3570,140
20231102,103700,56421640,3565,3565,3565,3565,0
20231102,103600,56421640,3565,3565,3565,3565,2
20231102,103500,56414510,3565,3565,3565,3565,30
20231102,103400,56307560,3565,3565,3565,3565,189
20231102,103300,55633775,3565,3560,3565,3560,279
20231102,103200,54639145,3560,3565,3565,3560,349
20231102,103100,53394965,3565,3565,3565,3565,0
20231102,103000,53394965,3565,3565,3565,3565,11
20231102,102900,53355750,3565,3565,3565,3560,49
20231102,102800,53181140,3560,3575,3575,3560,151
20231102,102700,52643505,3575,3575,3575,3575,0
20231102,102600,52643505,3575,3575,3575,3575,0
20231102,102500,52643505,3575,3575,3575,3575,10
20231102,102400,52607755,3575,3575,3575,3575,0
20231102,102300,52607755,3575,3575,3575,3575,95
20231102,102200,52268130,3575,3575,3575,3575,293
20231102,102100,51220655,3585,3585,3585,3585,0
20231102,102000,51220655,3585,3585,3585,3585,10
20231102,101900,51184805,3585,3585,3590,3585,82
20231102,101800,50890590,3595,3595,3595,3595,330
20231102,101700,49704240,3595,3605,3605,3595,16
20231102,101600,49646570,3605,3595,3630,3595,405
20231102,101500,48184135,3610,3575,3610,3575,1456
20231102,101400,42975145,3575,3580,3580,3575,22
20231102,101300,42896395,3580,3560,3580,3560,1847
20231102,101200,36309000,3555,3550,3555,3550,356
20231102,101100,35043430,3555,3550,3555,3550,70
20231102,101000,34794590,3555,3550,3555,3550,65
20231102,100900,34563810,3550,3550,3550,3550,0
20231102,100800,34563810,3550,3550,3550,3550,10
20231102,100700,34528310,3550,3550,3550,3550,0
20231102,100600,34528310,3550,3550,3550,3550,0
20231102,100500,34528310,3550,3550,3550,3550,0
20231102,100400,34528310,3550,3550,3550,3550,0
20231102,100300,34528310,3550,3550,3550,3540,322
20231102,100200,33388070,3550,3550,3550,3540,227
20231102,100100,32583330,3565,3565,3565,3565,0
20231102,100000,32583330,3565,3565,3565,3565,550
20231102,095900,30622580,3565,3570,3570,3565,394
20231102,095800,29217895,3565,3565,3565,3565,0
20231102,095700,29217895,3565,3565,3570,3565,144
20231102,095600,28704385,3565,3565,3570,3565,218
20231102,095500,27927190,3550,3530,3570,3530,1838
20231102,095400,21423570,3520,3520,3520,3520,2
20231102,095300,21416530,3530,3530,3530,3530,39
20231102,095200,21278860,3525,3515,3525,3515,24
20231102,095100,21194270,3525,3520,3525,3520,77
20231102,095000,20923130,3515,3505,3515,3505,78
20231102,094900,20649545,3505,3505,3505,3505,6
20231102,094800,20628515,3500,3500,3500,3500,0
20231102,094700,20628515,3500,3500,3500,3500,0
20231102,094600,20628515,3500,3500,3500,3500,0
20231102,094500,20628515,3500,3500,3510,3495,94
20231102,094400,20299530,3495,3495,3495,3495,51
20231102,094300,20121285,3485,3480,3490,3480,1201
20231102,094200,15938175,3480,3480,3480,3480,483
20231102,094100,14257335,3475,3475,3475,3475,0
20231102,094000,14257335,3475,3475,3475,3475,49
20231102,093900,14087060,3475,3475,3475,3475,0
20231102,093800,14087060,3475,3475,3475,3475,0
20231102,093700,14087060,3475,3475,3475,3475,0
20231102,093600,14087060,3475,3475,3475,3475,0
20231102,093500,14087060,3475,3475,3475,3475,0
20231102,093400,14087060,3475,3475,3475,3475,1
20231102,093300,14083585,3475,3475,3475,3475,1
20231102,093200,14080110,3475,3475,3475,3475,3
20231102,093100,14069685,3470,3470,3470,3470,5
20231102,093000,14052335,3480,3480,3480,3480,0
20231102,092900,14052335,3480,3480,3480,3480,0
20231102,092800,14052335,3480,3475,3480,3475,251
20231102,092700,13180105,3465,3465,3465,3465,0
20231102,092600,13180105,3465,3465,3465,3465,0
20231102,092500,13180105,3465,3465,3465,3465,0
20231102,092400,13180105,3465,3465,3470,3465,645
20231102,092300,10943860,3465,3465,3465,3465,0
20231102,092200,10943860,3465,3465,3465,3465,0
20231102,092100,10943860,3465,3465,3465,3465,21
20231102,092000,10871095,3470,3470,3470,3470,2
20231102,091900,10864155,3470,3470,3470,3470,0
20231102,091800,10864155,3470,3470,3470,3470,0
20231102,091700,10864155,3470,3470,3470,3470,0
20231102,091600,10864155,3470,3470,3470,3470,0
20231102,091500,10864155,3470,3470,3470,3470,0
20231102,091400,10864155,3470,3465,3470,3465,50
20231102,091300,10690665,3470,3465,3470,3465,199
20231102,091200,10000415,3470,3470,3470,3465,313
20231102,091100,8914440,3465,3450,3465,3450,1206
20231102,091000,4742735,3450,3450,3450,3450,112
20231102,090900,4356335,3445,3445,3445,3445,0
20231102,090800,4356335,3445,3445,3445,3440,305
20231102,090700,3306590,3445,3445,3445,3440,46
20231102,090600,3148170,3445,3445,3445,3445,80
20231102,090500,2872570,3445,3445,3445,3445,43
20231102,090400,2724435,3445,3435,3445,3430,570
20231102,090300,763795,3435,3435,3435,3435,0
20231102,090200,763795,3435,3430,3435,3430,42
20231102,090100,619575,3425,3415,3425,3415,56
20231102,090000,428095,3410,3390,3410,3390,126