KissMeData/215480/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203700,138374085,3555,3555,3555,3555,766
20231102,203600,138374085,3555,3555,3555,3555,0
20231102,203500,138374085,3555,3555,3555,3555,0
20231102,203400,138374085,3555,3555,3555,3555,0
20231102,203300,138374085,3555,3555,3555,3555,0
20231102,203200,138374085,3555,3555,3555,3555,0
20231102,203100,138374085,3555,3555,3555,3555,0
20231102,203000,138374085,3555,3555,3555,3555,0
20231102,202900,138374085,3555,3555,3555,3555,0
20231102,202800,138374085,3555,3555,3555,3555,0
20231102,202700,138374085,3555,3555,3555,3555,0
20231102,202600,138374085,3555,3555,3555,3555,0
20231102,202500,138374085,3555,3555,3555,3555,0
20231102,202400,138374085,3555,3555,3555,3555,0
20231102,202300,138374085,3555,3555,3555,3555,0
20231102,202200,138374085,3555,3555,3555,3555,0
20231102,202100,138374085,3555,3555,3555,3555,0
20231102,202000,138374085,3555,3555,3555,3555,0
20231102,201900,138374085,3555,3555,3555,3555,0
20231102,201800,138374085,3555,3555,3555,3555,0
20231102,201700,138374085,3555,3555,3555,3555,0
20231102,201600,138374085,3555,3555,3555,3555,0
20231102,201500,138374085,3555,3555,3555,3555,0
20231102,201400,138374085,3555,3555,3555,3555,0
20231102,201300,138374085,3555,3555,3555,3555,0
20231102,201200,138374085,3555,3555,3555,3555,0
20231102,201100,138374085,3555,3555,3555,3555,0
20231102,201000,138374085,3555,3555,3555,3555,0
20231102,200900,138374085,3555,3555,3555,3555,0
20231102,200800,138374085,3555,3555,3555,3555,0
20231102,200700,138374085,3555,3555,3555,3555,766
20231102,200600,138374085,3555,3555,3555,3555,0
20231102,200500,138374085,3555,3555,3555,3555,0
20231102,200400,138374085,3555,3555,3555,3555,0
20231102,200300,138374085,3555,3555,3555,3555,0
20231102,200200,138374085,3555,3555,3555,3555,0
20231102,200100,138374085,3555,3555,3555,3555,0
20231102,200000,138374085,3555,3555,3555,3555,0
20231102,195900,138374085,3555,3555,3555,3555,0
20231102,195800,138374085,3555,3555,3555,3555,0
20231102,195700,138374085,3555,3555,3555,3555,0
20231102,195600,138374085,3555,3555,3555,3555,0
20231102,195500,138374085,3555,3555,3555,3555,0
20231102,195400,138374085,3555,3555,3555,3555,0
20231102,195300,138374085,3555,3555,3555,3555,0
20231102,195200,138374085,3555,3555,3555,3555,0
20231102,195100,138374085,3555,3555,3555,3555,0
20231102,195000,138374085,3555,3555,3555,3555,0
20231102,194900,138374085,3555,3555,3555,3555,0
20231102,194800,138374085,3555,3555,3555,3555,0
20231102,194700,138374085,3555,3555,3555,3555,0
20231102,194600,138374085,3555,3555,3555,3555,0
20231102,194500,138374085,3555,3555,3555,3555,0
20231102,194400,138374085,3555,3555,3555,3555,0
20231102,194300,138374085,3555,3555,3555,3555,0
20231102,194200,138374085,3555,3555,3555,3555,0
20231102,194100,138374085,3555,3555,3555,3555,0
20231102,194000,138374085,3555,3555,3555,3555,0
20231102,193900,138374085,3555,3555,3555,3555,0
20231102,193800,138374085,3555,3555,3555,3555,0
20231102,193700,138374085,3555,3555,3555,3555,766
20231102,193600,138374085,3555,3555,3555,3555,0
20231102,193500,138374085,3555,3555,3555,3555,0
20231102,193400,138374085,3555,3555,3555,3555,0
20231102,193300,138374085,3555,3555,3555,3555,0
20231102,193200,138374085,3555,3555,3555,3555,0
20231102,193100,138374085,3555,3555,3555,3555,0
20231102,193000,138374085,3555,3555,3555,3555,0
20231102,192900,138374085,3555,3555,3555,3555,0
20231102,192800,138374085,3555,3555,3555,3555,0
20231102,192700,138374085,3555,3555,3555,3555,0
20231102,192600,138374085,3555,3555,3555,3555,0
20231102,192500,138374085,3555,3555,3555,3555,0
20231102,192400,138374085,3555,3555,3555,3555,0
20231102,192300,138374085,3555,3555,3555,3555,0
20231102,192200,138374085,3555,3555,3555,3555,0
20231102,192100,138374085,3555,3555,3555,3555,0
20231102,192000,138374085,3555,3555,3555,3555,0
20231102,191900,138374085,3555,3555,3555,3555,0
20231102,191800,138374085,3555,3555,3555,3555,0
20231102,191700,138374085,3555,3555,3555,3555,0
20231102,191600,138374085,3555,3555,3555,3555,0
20231102,191500,138374085,3555,3555,3555,3555,0
20231102,191400,138374085,3555,3555,3555,3555,0
20231102,191300,138374085,3555,3555,3555,3555,0
20231102,191200,138374085,3555,3555,3555,3555,0
20231102,191100,138374085,3555,3555,3555,3555,0
20231102,191000,138374085,3555,3555,3555,3555,0
20231102,190900,138374085,3555,3555,3555,3555,0
20231102,190800,138374085,3555,3555,3555,3555,0
20231102,190700,138374085,3555,3555,3555,3555,766
20231102,190600,138374085,3555,3555,3555,3555,0
20231102,190500,138374085,3555,3555,3555,3555,0
20231102,190400,138374085,3555,3555,3555,3555,0
20231102,190300,138374085,3555,3555,3555,3555,0
20231102,190200,138374085,3555,3555,3555,3555,0
20231102,190100,138374085,3555,3555,3555,3555,0
20231102,190000,138374085,3555,3555,3555,3555,0
20231102,185900,138374085,3555,3555,3555,3555,0
20231102,185800,138374085,3555,3555,3555,3555,0
20231102,185700,138374085,3555,3555,3555,3555,0
20231102,185600,138374085,3555,3555,3555,3555,0
20231102,185500,138374085,3555,3555,3555,3555,0
20231102,185400,138374085,3555,3555,3555,3555,0
20231102,185300,138374085,3555,3555,3555,3555,0
20231102,185200,138374085,3555,3555,3555,3555,0
20231102,185100,138374085,3555,3555,3555,3555,0
20231102,185000,138374085,3555,3555,3555,3555,0
20231102,184900,138374085,3555,3555,3555,3555,0
20231102,184800,138374085,3555,3555,3555,3555,0
20231102,184700,138374085,3555,3555,3555,3555,0
20231102,184600,138374085,3555,3555,3555,3555,0
20231102,184500,138374085,3555,3555,3555,3555,0
20231102,184400,138374085,3555,3555,3555,3555,0
20231102,184300,138374085,3555,3555,3555,3555,0
20231102,184200,138374085,3555,3555,3555,3555,0
20231102,184100,138374085,3555,3555,3555,3555,0
20231102,184000,138374085,3555,3555,3555,3555,0
20231102,183900,138374085,3555,3555,3555,3555,0
20231102,183800,138374085,3555,3555,3555,3555,0
20231102,183700,138374085,3555,3555,3555,3555,766
20231102,183600,138374085,3555,3555,3555,3555,0
20231102,183500,138374085,3555,3555,3555,3555,0
20231102,183400,138374085,3555,3555,3555,3555,0
20231102,183300,138374085,3555,3555,3555,3555,0
20231102,183200,138374085,3555,3555,3555,3555,0
20231102,183100,138374085,3555,3555,3555,3555,0
20231102,183000,138374085,3555,3555,3555,3555,0
20231102,182900,138374085,3555,3555,3555,3555,0
20231102,182800,138374085,3555,3555,3555,3555,0
20231102,182700,138374085,3555,3555,3555,3555,0
20231102,182600,138374085,3555,3555,3555,3555,0
20231102,182500,138374085,3555,3555,3555,3555,0
20231102,182400,138374085,3555,3555,3555,3555,0
20231102,182300,138374085,3555,3555,3555,3555,0
20231102,182200,138374085,3555,3555,3555,3555,0
20231102,182100,138374085,3555,3555,3555,3555,0
20231102,182000,138374085,3555,3555,3555,3555,0
20231102,181900,138374085,3555,3555,3555,3555,0
20231102,181800,138374085,3555,3555,3555,3555,0
20231102,181700,138374085,3555,3555,3555,3555,0
20231102,181600,138374085,3555,3555,3555,3555,0
20231102,181500,138374085,3555,3555,3555,3555,0
20231102,181400,138374085,3555,3555,3555,3555,0
20231102,181300,138374085,3555,3555,3555,3555,0
20231102,181200,138374085,3555,3555,3555,3555,0
20231102,181100,138374085,3555,3555,3555,3555,0
20231102,181000,138374085,3555,3555,3555,3555,0
20231102,180900,138374085,3555,3555,3555,3555,0
20231102,180800,138374085,3555,3555,3555,3555,0
20231102,180700,138374085,3555,3555,3555,3555,766
20231102,180600,138374085,3555,3555,3555,3555,0
20231102,180500,138374085,3555,3555,3555,3555,0
20231102,180400,138374085,3555,3555,3555,3555,0
20231102,180300,138374085,3555,3555,3555,3555,0
20231102,180200,138374085,3555,3555,3555,3555,0
20231102,180100,138374085,3555,3555,3555,3555,0
20231102,180000,138374085,3555,3555,3555,3555,0
20231102,175900,138374085,3555,3555,3555,3555,0
20231102,175800,138374085,3555,3555,3555,3555,0
20231102,175700,138374085,3555,3555,3555,3555,0
20231102,175600,138374085,3555,3555,3555,3555,0
20231102,175500,138374085,3555,3555,3555,3555,0
20231102,175400,138374085,3555,3555,3555,3555,0
20231102,175300,138374085,3555,3555,3555,3555,0
20231102,175200,138374085,3555,3555,3555,3555,0
20231102,175100,138374085,3555,3555,3555,3555,0
20231102,175000,138374085,3555,3555,3555,3555,0
20231102,174900,138374085,3555,3555,3555,3555,0
20231102,174800,138374085,3555,3555,3555,3555,0
20231102,174700,138374085,3555,3555,3555,3555,0
20231102,174600,138374085,3555,3555,3555,3555,0
20231102,174500,138374085,3555,3555,3555,3555,0
20231102,174400,138374085,3555,3555,3555,3555,0
20231102,174300,138374085,3555,3555,3555,3555,0
20231102,174200,138374085,3555,3555,3555,3555,0
20231102,174100,138374085,3555,3555,3555,3555,0
20231102,174000,138374085,3555,3555,3555,3555,0
20231102,173900,138374085,3555,3555,3555,3555,0
20231102,173800,138374085,3555,3555,3555,3555,0
20231102,173700,138374085,3555,3555,3555,3555,766
20231102,173600,138374085,3555,3555,3555,3555,0
20231102,173500,138374085,3555,3555,3555,3555,0
20231102,173400,138374085,3555,3555,3555,3555,0
20231102,173300,138374085,3555,3555,3555,3555,0
20231102,173200,138374085,3555,3555,3555,3555,0
20231102,173100,138374085,3555,3555,3555,3555,0
20231102,173000,138374085,3555,3555,3555,3555,0
20231102,172900,138374085,3555,3555,3555,3555,0
20231102,172800,138374085,3555,3555,3555,3555,0
20231102,172700,138374085,3555,3555,3555,3555,0
20231102,172600,138374085,3555,3555,3555,3555,0
20231102,172500,138374085,3555,3555,3555,3555,0
20231102,172400,138374085,3555,3555,3555,3555,0
20231102,172300,138374085,3555,3555,3555,3555,0
20231102,172200,138374085,3555,3555,3555,3555,0
20231102,172100,138374085,3555,3555,3555,3555,0
20231102,172000,138374085,3555,3555,3555,3555,0
20231102,171900,138374085,3555,3555,3555,3555,0
20231102,171800,138374085,3555,3555,3555,3555,0
20231102,171700,138374085,3555,3555,3555,3555,0
20231102,171600,138374085,3555,3555,3555,3555,0
20231102,171500,138374085,3555,3555,3555,3555,0
20231102,171400,138374085,3555,3555,3555,3555,0
20231102,171300,138374085,3555,3555,3555,3555,0
20231102,171200,138374085,3555,3555,3555,3555,0
20231102,171100,138374085,3555,3555,3555,3555,0
20231102,171000,138374085,3555,3555,3555,3555,0
20231102,170900,138374085,3555,3555,3555,3555,0
20231102,170800,138374085,3555,3555,3555,3555,0
20231102,170700,138374085,3555,3555,3555,3555,766
20231102,170600,138374085,3555,3555,3555,3555,0
20231102,170500,138374085,3555,3555,3555,3555,0
20231102,170400,138374085,3555,3555,3555,3555,0
20231102,170300,138374085,3555,3555,3555,3555,0
20231102,170200,138374085,3555,3555,3555,3555,0
20231102,170100,138374085,3555,3555,3555,3555,0
20231102,170000,138374085,3555,3555,3555,3555,0
20231102,165900,138374085,3555,3555,3555,3555,0
20231102,165800,138374085,3555,3555,3555,3555,0
20231102,165700,138374085,3555,3555,3555,3555,0
20231102,165600,138374085,3555,3555,3555,3555,0
20231102,165500,138374085,3555,3555,3555,3555,0
20231102,165400,138374085,3555,3555,3555,3555,0
20231102,165300,138374085,3555,3555,3555,3555,0
20231102,165200,138374085,3555,3555,3555,3555,0
20231102,165100,138374085,3555,3555,3555,3555,0
20231102,165000,138374085,3555,3555,3555,3555,0
20231102,164900,138374085,3555,3555,3555,3555,0
20231102,164800,138374085,3555,3555,3555,3555,0
20231102,164700,138374085,3555,3555,3555,3555,0
20231102,164600,138374085,3555,3555,3555,3555,0
20231102,164500,138374085,3555,3555,3555,3555,0
20231102,164400,138374085,3555,3555,3555,3555,0
20231102,164300,138374085,3555,3555,3555,3555,0
20231102,164200,138374085,3555,3555,3555,3555,0
20231102,164100,138374085,3555,3555,3555,3555,0
20231102,164000,138374085,3555,3555,3555,3555,0
20231102,163900,138374085,3555,3555,3555,3555,0
20231102,163800,138374085,3555,3555,3555,3555,0
20231102,163700,138374085,3555,3555,3555,3555,766
20231102,163600,138374085,3555,3555,3555,3555,0
20231102,163500,138374085,3555,3555,3555,3555,0
20231102,163400,138374085,3555,3555,3555,3555,0
20231102,163300,138374085,3555,3555,3555,3555,0
20231102,163200,138374085,3555,3555,3555,3555,0
20231102,163100,138374085,3555,3555,3555,3555,0
20231102,163000,138374085,3555,3555,3555,3555,0
20231102,162900,138374085,3555,3555,3555,3555,0
20231102,162800,138374085,3555,3555,3555,3555,0
20231102,162700,138374085,3555,3555,3555,3555,0
20231102,162600,138374085,3555,3555,3555,3555,0
20231102,162500,138374085,3555,3555,3555,3555,0
20231102,162400,138374085,3555,3555,3555,3555,0
20231102,162300,138374085,3555,3555,3555,3555,0
20231102,162200,138374085,3555,3555,3555,3555,0
20231102,162100,138374085,3555,3555,3555,3555,0
20231102,162000,138374085,3555,3555,3555,3555,0
20231102,161900,138374085,3555,3555,3555,3555,0
20231102,161800,138374085,3555,3555,3555,3555,0
20231102,161700,138374085,3555,3555,3555,3555,0
20231102,161600,138374085,3555,3555,3555,3555,0
20231102,161500,138374085,3555,3555,3555,3555,0
20231102,161400,138374085,3555,3555,3555,3555,0
20231102,161300,138374085,3555,3555,3555,3555,0
20231102,161200,138374085,3555,3555,3555,3555,0
20231102,161100,138374085,3555,3555,3555,3555,0
20231102,161000,138374085,3555,3555,3555,3555,0
20231102,160900,138374085,3555,3555,3555,3555,0
20231102,160800,138374085,3555,3555,3555,3555,0
20231102,160700,138374085,3555,3555,3555,3555,766
20231102,160600,138374085,3555,3555,3555,3555,0
20231102,160500,138374085,3555,3555,3555,3555,0
20231102,160400,138374085,3555,3555,3555,3555,0
20231102,160300,138374085,3555,3555,3555,3555,0
20231102,160200,138374085,3555,3555,3555,3555,0
20231102,160100,138374085,3555,3555,3555,3555,0
20231102,160000,138374085,3555,3555,3555,3555,0
20231102,155900,138374085,3555,3555,3555,3555,0
20231102,155800,138374085,3555,3555,3555,3555,0
20231102,155700,138374085,3555,3555,3555,3555,0
20231102,155600,138374085,3555,3555,3555,3555,0
20231102,155500,138374085,3555,3555,3555,3555,0
20231102,155400,138374085,3555,3555,3555,3555,0
20231102,155300,138374085,3555,3555,3555,3555,0
20231102,155200,138374085,3555,3555,3555,3555,0
20231102,155100,138374085,3555,3555,3555,3555,0
20231102,155000,138374085,3555,3555,3555,3555,0
20231102,154900,138374085,3555,3555,3555,3555,0
20231102,154800,138374085,3555,3555,3555,3555,0
20231102,154700,138374085,3555,3555,3555,3555,0
20231102,154600,138374085,3555,3555,3555,3555,0
20231102,154500,138374085,3555,3555,3555,3555,0
20231102,154400,138374085,3555,3555,3555,3555,0
20231102,154300,138374085,3555,3555,3555,3555,0
20231102,154200,138374085,3555,3555,3555,3555,0
20231102,154100,138374085,3555,3555,3555,3555,0
20231102,154000,138374085,3555,3555,3555,3555,0
20231102,153900,138374085,3555,3555,3555,3555,0
20231102,153800,138374085,3555,3555,3555,3555,0
20231102,153700,138374085,3555,3555,3555,3555,766
20231102,153600,138374085,3555,3555,3555,3555,0
20231102,153500,138374085,3555,3555,3555,3555,0
20231102,153400,138374085,3555,3555,3555,3555,0
20231102,153300,138374085,3555,3555,3555,3555,0
20231102,153200,138374085,3555,3555,3555,3555,0
20231102,153100,138374085,3555,3555,3555,3555,0
20231102,153000,138374085,3555,3555,3555,3555,766
20231102,152900,135650955,3565,3565,3565,3565,0
20231102,152800,135650955,3565,3565,3565,3565,0
20231102,152700,135650955,3565,3565,3565,3565,0
20231102,152600,135650955,3565,3565,3565,3565,0
20231102,152500,135650955,3565,3565,3565,3565,0
20231102,152400,135650955,3565,3565,3565,3565,0
20231102,152300,135650955,3565,3565,3565,3565,0
20231102,152200,135650955,3565,3565,3565,3565,0
20231102,152100,135650955,3565,3565,3565,3565,0
20231102,152000,135650955,3565,3565,3565,3565,0
20231102,151900,135650955,3565,3565,3565,3565,2
20231102,151800,135643825,3570,3570,3570,3570,0
20231102,151700,135643825,3570,3570,3570,3570,0
20231102,151600,135643825,3570,3570,3570,3570,153
20231102,151500,135097615,3575,3570,3575,3570,136
20231102,151400,134612090,3575,3575,3575,3575,3
20231102,151300,134601365,3575,3575,3575,3575,272
20231102,151200,133628965,3585,3585,3585,3585,98
20231102,151100,133277635,3585,3585,3585,3585,0
20231102,151000,133277635,3585,3580,3585,3575,286
20231102,150900,132253780,3585,3585,3585,3585,1
20231102,150800,132250195,3585,3585,3585,3585,20
20231102,150700,132178495,3585,3585,3585,3585,31
20231102,150600,132067360,3585,3585,3585,3585,8
20231102,150500,132038680,3580,3580,3580,3580,13
20231102,150400,131992140,3585,3585,3585,3585,3
20231102,150300,131981385,3585,3580,3585,3580,338
20231102,150200,130771335,3580,3580,3580,3580,533
20231102,150100,128863195,3580,3580,3580,3580,103
20231102,150000,128494455,3575,3575,3575,3575,0
20231102,145900,128494455,3575,3575,3575,3575,1
20231102,145800,128490880,3580,3580,3580,3580,0
20231102,145700,128490880,3580,3580,3580,3580,0
20231102,145600,128490880,3580,3575,3580,3575,11
20231102,145500,128451530,3575,3575,3575,3575,0
20231102,145400,128451530,3575,3575,3575,3575,103
20231102,145300,128083305,3575,3580,3580,3575,96
20231102,145200,127739830,3580,3580,3580,3580,65
20231102,145100,127507130,3580,3580,3580,3580,103
20231102,145000,127138390,3580,3580,3580,3580,0
20231102,144900,127138390,3580,3580,3580,3580,0
20231102,144800,127138390,3580,3575,3580,3575,30
20231102,144700,127031055,3575,3575,3575,3575,0
20231102,144600,127031055,3575,3575,3575,3575,5
20231102,144500,127013180,3575,3575,3575,3575,0
20231102,144400,127013180,3575,3575,3575,3575,0
20231102,144300,127013180,3575,3575,3575,3575,0
20231102,144200,127013180,3575,3575,3575,3575,250
20231102,144100,126119430,3575,3575,3575,3575,108
20231102,144000,125733330,3575,3575,3575,3575,5
20231102,143900,125715455,3575,3575,3575,3575,0
20231102,143800,125715455,3575,3575,3575,3575,0
20231102,143700,125715455,3575,3575,3575,3575,5
20231102,143600,125697580,3570,3570,3570,3570,0
20231102,143500,125697580,3570,3570,3570,3570,0
20231102,143400,125697580,3570,3570,3570,3570,37
20231102,143300,125565490,3580,3580,3580,3580,0
20231102,143200,125565490,3580,3580,3580,3580,517
20231102,143100,123714630,3585,3585,3585,3585,103
20231102,143000,123345375,3585,3585,3585,3585,0
20231102,142900,123345375,3585,3585,3585,3585,6
20231102,142800,123323865,3580,3580,3580,3580,157
20231102,142700,122761805,3585,3585,3585,3585,164
20231102,142600,122173865,3585,3585,3585,3585,1003
20231102,142500,118578110,3585,3575,3585,3575,387
20231102,142400,117193175,3575,3575,3575,3575,8
20231102,142300,117164575,3575,3575,3575,3575,2
20231102,142200,117157425,3570,3570,3570,3570,38
20231102,142100,117021765,3570,3570,3570,3570,109
20231102,142000,116632635,3570,3570,3570,3570,0
20231102,141900,116632635,3570,3570,3570,3570,0
20231102,141800,116632635,3570,3570,3570,3570,0
20231102,141700,116632635,3570,3570,3570,3570,0
20231102,141600,116632635,3570,3570,3570,3570,6
20231102,141500,116611215,3570,3570,3570,3570,0
20231102,141400,116611215,3570,3570,3570,3570,0
20231102,141300,116611215,3570,3570,3570,3570,129
20231102,141200,116150685,3570,3570,3570,3570,24
20231102,141100,116065005,3565,3565,3565,3565,162
20231102,141000,115487475,3565,3565,3565,3565,0
20231102,140900,115487475,3565,3565,3565,3565,0
20231102,140800,115487475,3565,3565,3565,3565,0
20231102,140700,115487475,3565,3565,3565,3565,0
20231102,140600,115487475,3565,3565,3565,3565,6
20231102,140500,115466085,3565,3565,3565,3565,0
20231102,140400,115466085,3565,3565,3565,3565,0
20231102,140300,115466085,3565,3565,3565,3565,0
20231102,140200,115466085,3565,3565,3565,3565,0
20231102,140100,115466085,3565,3565,3565,3565,103
20231102,140000,115098890,3555,3555,3555,3555,0
20231102,135900,115098890,3555,3555,3555,3555,0
20231102,135800,115098890,3555,3555,3555,3555,0
20231102,135700,115098890,3555,3555,3555,3555,0
20231102,135600,115098890,3555,3555,3555,3555,0
20231102,135500,115098890,3555,3555,3555,3555,0
20231102,135400,115098890,3555,3555,3555,3555,0
20231102,135300,115098890,3555,3555,3555,3555,0
20231102,135200,115098890,3555,3555,3555,3555,0
20231102,135100,115098890,3555,3565,3565,3555,603
20231102,135000,112954170,3560,3560,3560,3560,1
20231102,134900,112950610,3565,3565,3565,3565,0
20231102,134800,112950610,3565,3565,3565,3565,0
20231102,134700,112950610,3565,3565,3565,3565,10
20231102,134600,112914960,3550,3550,3550,3550,24
20231102,134500,112829760,3550,3550,3550,3550,0
20231102,134400,112829760,3550,3550,3550,3550,26
20231102,134300,112737460,3565,3565,3565,3565,0
20231102,134200,112737460,3565,3565,3565,3565,0
20231102,134100,112737460,3565,3560,3565,3560,103
20231102,134000,112370290,3560,3560,3560,3560,0
20231102,133900,112370290,3560,3560,3560,3560,0
20231102,133800,112370290,3560,3560,3560,3560,0
20231102,133700,112370290,3560,3560,3560,3560,0
20231102,133600,112370290,3560,3555,3560,3555,145
20231102,133500,111854500,3555,3555,3555,3555,0
20231102,133400,111854500,3555,3555,3555,3555,0
20231102,133300,111854500,3555,3560,3560,3555,73
20231102,133200,111594790,3560,3560,3560,3560,7
20231102,133100,111569870,3565,3565,3565,3565,108
20231102,133000,111184850,3560,3560,3560,3560,26
20231102,132900,111092290,3565,3565,3565,3565,0
20231102,132800,111092290,3565,3565,3565,3565,0
20231102,132700,111092290,3565,3565,3565,3565,0
20231102,132600,111092290,3565,3565,3565,3565,6
20231102,132500,111070900,3565,3565,3565,3565,0
20231102,132400,111070900,3565,3565,3565,3565,0
20231102,132300,111070900,3565,3565,3565,3565,0
20231102,132200,111070900,3565,3565,3565,3565,0
20231102,132100,111070900,3565,3565,3565,3565,109
20231102,132000,110682315,3565,3565,3565,3565,0
20231102,131900,110682315,3565,3565,3565,3565,0
20231102,131800,110682315,3565,3565,3565,3565,6
20231102,131700,110660925,3565,3560,3565,3560,797
20231102,131600,107819655,3560,3560,3560,3560,32
20231102,131500,107705735,3560,3560,3560,3560,50
20231102,131400,107527735,3560,3560,3560,3560,5
20231102,131300,107509935,3560,3560,3560,3560,6
20231102,131200,107488575,3565,3565,3565,3565,0
20231102,131100,107488575,3565,3565,3565,3565,103
20231102,131000,107121380,3565,3565,3565,3565,0
20231102,130900,107121380,3565,3565,3565,3565,0
20231102,130800,107121380,3565,3565,3565,3565,0
20231102,130700,107121380,3565,3565,3565,3565,0
20231102,130600,107121380,3565,3565,3565,3565,0
20231102,130500,107121380,3565,3565,3565,3565,0
20231102,130400,107121380,3565,3565,3565,3565,0
20231102,130300,107121380,3565,3565,3565,3565,0
20231102,130200,107121380,3565,3565,3565,3565,0
20231102,130100,107121380,3565,3560,3565,3560,104
20231102,130000,106750875,3550,3550,3550,3550,1
20231102,125900,106747325,3550,3550,3550,3550,0
20231102,125800,106747325,3550,3550,3550,3550,0
20231102,125700,106747325,3550,3550,3550,3550,5
20231102,125600,106729575,3545,3545,3545,3545,49
20231102,125500,106555870,3560,3560,3560,3560,0
20231102,125400,106555870,3560,3560,3560,3560,0
20231102,125300,106555870,3560,3560,3560,3560,0
20231102,125200,106555870,3560,3560,3560,3560,11
20231102,125100,106516710,3565,3565,3565,3565,104
20231102,125000,106145950,3565,3565,3565,3565,7
20231102,124900,106120995,3560,3560,3560,3560,0
20231102,124800,106120995,3560,3560,3560,3560,0
20231102,124700,106120995,3560,3560,3560,3560,0
20231102,124600,106120995,3560,3560,3560,3560,0
20231102,124500,106120995,3560,3560,3560,3560,34
20231102,124400,105999955,3560,3560,3560,3560,0
20231102,124300,105999955,3560,3560,3560,3560,2
20231102,124200,105992835,3565,3565,3565,3565,0
20231102,124100,105992835,3565,3560,3565,3560,104
20231102,124000,105622160,3530,3550,3550,3530,10
20231102,123900,105586840,3565,3560,3565,3560,9
20231102,123800,105554790,3560,3530,3560,3530,44
20231102,123700,105399420,3525,3525,3525,3525,0
20231102,123600,105399420,3525,3525,3525,3525,0
20231102,123500,105399420,3525,3525,3525,3525,0
20231102,123400,105399420,3525,3525,3525,3525,0
20231102,123300,105399420,3525,3525,3525,3525,0
20231102,123200,105399420,3525,3525,3525,3525,50
20231102,123100,105223170,3520,3520,3520,3520,1
20231102,123000,105219650,3530,3525,3530,3510,438
20231102,122900,103677545,3525,3525,3525,3525,0
20231102,122800,103677545,3525,3525,3525,3525,0
20231102,122700,103677545,3525,3530,3530,3525,66
20231102,122600,103444865,3510,3510,3510,3510,0
20231102,122500,103444865,3510,3510,3510,3510,0
20231102,122400,103444865,3510,3510,3510,3510,0
20231102,122300,103444865,3510,3510,3510,3510,0
20231102,122200,103444865,3510,3510,3510,3510,0
20231102,122100,103444865,3510,3510,3510,3510,0
20231102,122000,103444865,3510,3510,3510,3510,0
20231102,121900,103444865,3510,3510,3510,3510,0
20231102,121800,103444865,3510,3510,3510,3510,0
20231102,121700,103444865,3510,3510,3510,3510,0
20231102,121600,103444865,3510,3530,3530,3510,249
20231102,121500,102570240,3535,3535,3535,3535,32
20231102,121400,102457120,3535,3535,3535,3535,0
20231102,121300,102457120,3535,3535,3535,3535,12
20231102,121200,102414700,3530,3530,3530,3530,0
20231102,121100,102414700,3530,3530,3530,3530,0
20231102,121000,102414700,3530,3530,3530,3530,0
20231102,120900,102414700,3530,3530,3530,3530,0
20231102,120800,102414700,3530,3530,3530,3530,0
20231102,120700,102414700,3530,3530,3530,3530,0
20231102,120600,102414700,3530,3530,3530,3530,0
20231102,120500,102414700,3530,3540,3540,3530,350
20231102,120400,101179125,3565,3565,3565,3565,0
20231102,120300,101179125,3565,3565,3565,3565,0
20231102,120200,101179125,3565,3565,3565,3565,0
20231102,120100,101179125,3565,3565,3565,3565,0
20231102,120000,101179125,3565,3565,3565,3565,32
20231102,115900,101065045,3565,3565,3565,3565,2
20231102,115800,101057915,3540,3540,3540,3540,0
20231102,115700,101057915,3540,3540,3540,3540,4
20231102,115600,101043755,3565,3565,3565,3565,0
20231102,115500,101043755,3565,3550,3565,3550,18
20231102,115400,100979780,3550,3545,3550,3530,206
20231102,115300,100250095,3545,3545,3545,3545,0
20231102,115200,100250095,3545,3550,3550,3545,6
20231102,115100,100228800,3545,3550,3550,3545,349
20231102,115000,98991570,3545,3545,3545,3545,0
20231102,114900,98991570,3545,3545,3545,3545,0
20231102,114800,98991570,3545,3545,3545,3545,0
20231102,114700,98991570,3545,3545,3545,3545,0
20231102,114600,98991570,3545,3545,3545,3545,0
20231102,114500,98991570,3545,3565,3565,3545,161
20231102,114400,98420055,3560,3560,3560,3560,0
20231102,114300,98420055,3560,3560,3560,3560,0
20231102,114200,98420055,3560,3560,3560,3560,0
20231102,114100,98420055,3560,3560,3560,3560,0
20231102,114000,98420055,3560,3560,3560,3560,28
20231102,113900,98320375,3565,3565,3565,3565,0
20231102,113800,98320375,3565,3565,3565,3565,0
20231102,113700,98320375,3565,3565,3565,3565,0
20231102,113600,98320375,3565,3565,3565,3565,0
20231102,113500,98320375,3565,3565,3565,3565,0
20231102,113400,98320375,3565,3565,3565,3565,0
20231102,113300,98320375,3565,3565,3565,3565,0
20231102,113200,98320375,3565,3565,3565,3565,0
20231102,113100,98320375,3565,3565,3565,3565,0
20231102,113000,98320375,3565,3560,3565,3560,33
20231102,112900,98202880,3545,3550,3550,3545,130
20231102,112800,97741760,3550,3555,3555,3550,24
20231102,112700,97656530,3560,3560,3560,3560,0
20231102,112600,97656530,3560,3560,3560,3560,6
20231102,112500,97635170,3565,3565,3565,3565,0
20231102,112400,97635170,3565,3565,3565,3565,0
20231102,112300,97635170,3565,3565,3565,3565,1
20231102,112200,97631605,3550,3550,3550,3550,0
20231102,112100,97631605,3550,3550,3550,3550,60
20231102,112000,97418605,3550,3550,3550,3550,0
20231102,111900,97418605,3550,3550,3550,3550,5
20231102,111800,97400855,3565,3565,3565,3565,0
20231102,111700,97400855,3565,3565,3565,3565,43
20231102,111600,97247560,3565,3565,3565,3565,0
20231102,111500,97247560,3565,3565,3565,3565,33
20231102,111400,97129915,3565,3565,3565,3565,12
20231102,111300,97087135,3545,3560,3560,3545,130
20231102,111200,96625925,3570,3570,3570,3570,56
20231102,111100,96426005,3570,3570,3570,3570,10
20231102,111000,96390305,3575,3575,3575,3575,0
20231102,110900,96390305,3575,3575,3575,3575,0
20231102,110800,96390305,3575,3575,3575,3575,0
20231102,110700,96390305,3575,3575,3575,3575,0
20231102,110600,96390305,3575,3575,3575,3575,0
20231102,110500,96390305,3575,3575,3575,3575,0
20231102,110400,96390305,3575,3575,3575,3575,0
20231102,110300,96390305,3575,3575,3575,3575,1
20231102,110200,96386730,3570,3570,3570,3570,91
20231102,110100,96061860,3570,3570,3570,3570,0
20231102,110000,96061860,3570,3570,3570,3570,33
20231102,105900,95944050,3560,3560,3560,3560,0
20231102,105800,95944050,3560,3555,3560,3555,2
20231102,105700,95936935,3545,3570,3570,3545,133
20231102,105600,95465320,3570,3570,3570,3570,0
20231102,105500,95465320,3570,3565,3570,3565,385
20231102,105400,94091070,3565,3565,3565,3565,0
20231102,105300,94091070,3565,3565,3565,3565,472
20231102,105200,92408390,3545,3550,3550,3545,1495
20231102,105100,87106445,3550,3550,3550,3550,0
20231102,105000,87106445,3550,3550,3550,3550,0
20231102,104900,87106445,3550,3550,3550,3550,0
20231102,104800,87106445,3550,3550,3550,3550,0
20231102,104700,87106445,3550,3550,3550,3550,0
20231102,104600,87106445,3550,3555,3560,3550,895
20231102,104500,83929130,3565,3565,3565,3565,38
20231102,104400,83793660,3565,3565,3565,3565,0
20231102,104300,83793660,3565,3565,3565,3565,0
20231102,104200,83793660,3565,3555,3565,3555,84
20231102,104100,83495030,3555,3560,3560,3555,130
20231102,104000,83032855,3565,3565,3565,3565,0
20231102,103900,83032855,3565,3565,3565,3565,0
20231102,103800,83032855,3565,3565,3565,3565,0
20231102,103700,83032855,3565,3565,3565,3565,0
20231102,103600,83032855,3565,3565,3565,3565,0
20231102,103500,83032855,3565,3565,3565,3565,0
20231102,103400,83032855,3565,3570,3570,3565,8
20231102,103300,83004330,3565,3550,3565,3550,105
20231102,103200,82631565,3555,3555,3555,3555,0
20231102,103100,82631565,3555,3555,3555,3555,6
20231102,103000,82610235,3570,3570,3570,3570,33
20231102,102900,82492425,3570,3560,3570,3560,3
20231102,102800,82481730,3570,3570,3570,3570,0
20231102,102700,82481730,3570,3565,3570,3565,428
20231102,102600,80955275,3550,3560,3565,3550,242
20231102,102500,80094750,3530,3545,3545,3530,130
20231102,102400,79635810,3560,3560,3560,3560,0
20231102,102300,79635810,3560,3560,3560,3560,0
20231102,102200,79635810,3560,3550,3560,3535,101
20231102,102100,79278225,3560,3560,3560,3560,300
20231102,102000,78210225,3560,3560,3565,3550,272
20231102,101900,77241925,3560,3545,3560,3545,131
20231102,101800,76777015,3560,3530,3560,3530,500
20231102,101700,74997135,3530,3530,3530,3530,0
20231102,101600,74997135,3530,3530,3530,3530,6
20231102,101500,74975955,3530,3530,3530,3530,42
20231102,101400,74827695,3530,3530,3530,3530,1
20231102,101300,74824165,3525,3525,3525,3525,0
20231102,101200,74824165,3525,3520,3525,3495,1477
20231102,101100,69650745,3525,3495,3525,3495,318
20231102,101000,68537635,3495,3495,3495,3495,0
20231102,100900,68537635,3495,3500,3520,3495,333
20231102,100800,67372085,3505,3505,3505,3505,0
20231102,100700,67372085,3505,3525,3525,3505,129
20231102,100600,66919790,3525,3525,3525,3525,0
20231102,100500,66919790,3525,3525,3525,3525,1
20231102,100400,66916265,3500,3500,3500,3500,0
20231102,100300,66916265,3500,3500,3500,3500,30
20231102,100200,66811265,3500,3505,3505,3500,100
20231102,100100,66461260,3500,3505,3505,3500,100
20231102,100000,66110850,3525,3520,3525,3520,33
20231102,095900,65994595,3500,3500,3500,3500,4
20231102,095800,65980595,3500,3505,3505,3500,360
20231102,095700,64719895,3520,3505,3520,3505,315
20231102,095600,63615595,3510,3510,3515,3510,260
20231102,095500,62702970,3535,3535,3535,3535,70
20231102,095400,62455520,3535,3530,3550,3500,104
20231102,095300,62091295,3490,3550,3550,3490,301
20231102,095200,61025780,3555,3555,3555,3555,0
20231102,095100,61025780,3555,3555,3555,3555,0
20231102,095000,61025780,3555,3545,3555,3545,60
20231102,094900,60812980,3555,3555,3555,3555,0
20231102,094800,60812980,3555,3555,3555,3555,0
20231102,094700,60812980,3555,3555,3555,3555,12
20231102,094600,60770320,3555,3555,3555,3555,2
20231102,094500,60763210,3555,3555,3555,3555,36
20231102,094400,60635230,3540,3540,3540,3540,0
20231102,094300,60635230,3540,3540,3540,3540,50
20231102,094200,60458230,3535,3535,3535,3535,0
20231102,094100,60458230,3535,3535,3535,3535,3
20231102,094000,60447625,3530,3530,3530,3530,0
20231102,093900,60447625,3530,3530,3530,3530,0
20231102,093800,60447625,3530,3530,3530,3530,0
20231102,093700,60447625,3530,3565,3565,3530,190
20231102,093600,59774750,3565,3565,3565,3565,100
20231102,093500,59418250,3565,3565,3565,3465,2043
20231102,093400,52246635,3570,3570,3570,3570,13
20231102,093300,52200225,3570,3570,3570,3570,166
20231102,093200,51607605,3570,3580,3580,3570,17
20231102,093100,51546905,3570,3580,3580,3570,173
20231102,093000,50928965,3580,3580,3580,3580,0
20231102,092900,50928965,3580,3570,3580,3570,196
20231102,092800,50227535,3580,3580,3580,3580,1
20231102,092700,50223955,3575,3575,3580,3575,290
20231102,092600,49187200,3570,3575,3575,3570,30
20231102,092500,49080000,3575,3575,3575,3575,1
20231102,092400,49076425,3575,3580,3580,3575,9
20231102,092300,49044220,3575,3575,3575,3575,13
20231102,092200,48997745,3575,3570,3575,3570,2
20231102,092100,48990600,3565,3575,3575,3565,544
20231102,092000,47047130,3570,3560,3570,3550,263
20231102,091900,46110195,3560,3565,3565,3560,260
20231102,091800,45183370,3565,3565,3575,3565,223
20231102,091700,44387230,3565,3565,3565,3565,0
20231102,091600,44387230,3565,3560,3565,3555,93
20231102,091500,44056520,3570,3560,3570,3550,38
20231102,091400,43920895,3555,3570,3575,3555,264
20231102,091300,42977430,3575,3570,3575,3570,166
20231102,091200,42384725,3550,3570,3570,3550,42
20231102,091100,42235210,3570,3565,3570,3560,200
20231102,091000,41521745,3580,3550,3580,3550,3250
20231102,090900,29892010,3540,3540,3540,3540,190
20231102,090800,29219410,3540,3520,3540,3520,317
20231102,090700,28101700,3510,3500,3510,3500,432
20231102,090600,26589360,3500,3500,3500,3500,567
20231102,090500,24604860,3500,3510,3510,3465,848
20231102,090400,21643070,3510,3525,3525,3455,728
20231102,090300,19115740,3565,3515,3565,3500,1305
20231102,090200,14529990,3515,3515,3515,3515,1798
20231102,090100,8210020,3520,3565,3565,3520,1472
20231102,090000,3003620,3580,3580,3580,3580,839