KissMeData/232140/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,204200,378280140,3345,3345,3345,3345,579
20231102,204100,378280140,3345,3345,3345,3345,0
20231102,204000,378280140,3345,3345,3345,3345,0
20231102,203900,378280140,3345,3345,3345,3345,0
20231102,203800,378280140,3345,3345,3345,3345,0
20231102,203700,378280140,3345,3345,3345,3345,0
20231102,203600,378280140,3345,3345,3345,3345,0
20231102,203500,378280140,3345,3345,3345,3345,0
20231102,203400,378280140,3345,3345,3345,3345,0
20231102,203300,378280140,3345,3345,3345,3345,0
20231102,203200,378280140,3345,3345,3345,3345,0
20231102,203100,378280140,3345,3345,3345,3345,0
20231102,203000,378280140,3345,3345,3345,3345,0
20231102,202900,378280140,3345,3345,3345,3345,0
20231102,202800,378280140,3345,3345,3345,3345,0
20231102,202700,378280140,3345,3345,3345,3345,0
20231102,202600,378280140,3345,3345,3345,3345,0
20231102,202500,378280140,3345,3345,3345,3345,0
20231102,202400,378280140,3345,3345,3345,3345,0
20231102,202300,378280140,3345,3345,3345,3345,0
20231102,202200,378280140,3345,3345,3345,3345,0
20231102,202100,378280140,3345,3345,3345,3345,0
20231102,202000,378280140,3345,3345,3345,3345,0
20231102,201900,378280140,3345,3345,3345,3345,0
20231102,201800,378280140,3345,3345,3345,3345,0
20231102,201700,378280140,3345,3345,3345,3345,0
20231102,201600,378280140,3345,3345,3345,3345,0
20231102,201500,378280140,3345,3345,3345,3345,0
20231102,201400,378280140,3345,3345,3345,3345,0
20231102,201300,378280140,3345,3345,3345,3345,0
20231102,201200,378280140,3345,3345,3345,3345,579
20231102,201100,378280140,3345,3345,3345,3345,0
20231102,201000,378280140,3345,3345,3345,3345,0
20231102,200900,378280140,3345,3345,3345,3345,0
20231102,200800,378280140,3345,3345,3345,3345,0
20231102,200700,378280140,3345,3345,3345,3345,0
20231102,200600,378280140,3345,3345,3345,3345,0
20231102,200500,378280140,3345,3345,3345,3345,0
20231102,200400,378280140,3345,3345,3345,3345,0
20231102,200300,378280140,3345,3345,3345,3345,0
20231102,200200,378280140,3345,3345,3345,3345,0
20231102,200100,378280140,3345,3345,3345,3345,0
20231102,200000,378280140,3345,3345,3345,3345,0
20231102,195900,378280140,3345,3345,3345,3345,0
20231102,195800,378280140,3345,3345,3345,3345,0
20231102,195700,378280140,3345,3345,3345,3345,0
20231102,195600,378280140,3345,3345,3345,3345,0
20231102,195500,378280140,3345,3345,3345,3345,0
20231102,195400,378280140,3345,3345,3345,3345,0
20231102,195300,378280140,3345,3345,3345,3345,0
20231102,195200,378280140,3345,3345,3345,3345,0
20231102,195100,378280140,3345,3345,3345,3345,0
20231102,195000,378280140,3345,3345,3345,3345,0
20231102,194900,378280140,3345,3345,3345,3345,0
20231102,194800,378280140,3345,3345,3345,3345,0
20231102,194700,378280140,3345,3345,3345,3345,0
20231102,194600,378280140,3345,3345,3345,3345,0
20231102,194500,378280140,3345,3345,3345,3345,0
20231102,194400,378280140,3345,3345,3345,3345,0
20231102,194300,378280140,3345,3345,3345,3345,0
20231102,194200,378280140,3345,3345,3345,3345,579
20231102,194100,378280140,3345,3345,3345,3345,0
20231102,194000,378280140,3345,3345,3345,3345,0
20231102,193900,378280140,3345,3345,3345,3345,0
20231102,193800,378280140,3345,3345,3345,3345,0
20231102,193700,378280140,3345,3345,3345,3345,0
20231102,193600,378280140,3345,3345,3345,3345,0
20231102,193500,378280140,3345,3345,3345,3345,0
20231102,193400,378280140,3345,3345,3345,3345,0
20231102,193300,378280140,3345,3345,3345,3345,0
20231102,193200,378280140,3345,3345,3345,3345,0
20231102,193100,378280140,3345,3345,3345,3345,0
20231102,193000,378280140,3345,3345,3345,3345,0
20231102,192900,378280140,3345,3345,3345,3345,0
20231102,192800,378280140,3345,3345,3345,3345,0
20231102,192700,378280140,3345,3345,3345,3345,0
20231102,192600,378280140,3345,3345,3345,3345,0
20231102,192500,378280140,3345,3345,3345,3345,0
20231102,192400,378280140,3345,3345,3345,3345,0
20231102,192300,378280140,3345,3345,3345,3345,0
20231102,192200,378280140,3345,3345,3345,3345,0
20231102,192100,378280140,3345,3345,3345,3345,0
20231102,192000,378280140,3345,3345,3345,3345,0
20231102,191900,378280140,3345,3345,3345,3345,0
20231102,191800,378280140,3345,3345,3345,3345,0
20231102,191700,378280140,3345,3345,3345,3345,0
20231102,191600,378280140,3345,3345,3345,3345,0
20231102,191500,378280140,3345,3345,3345,3345,0
20231102,191400,378280140,3345,3345,3345,3345,0
20231102,191300,378280140,3345,3345,3345,3345,0
20231102,191200,378280140,3345,3345,3345,3345,579
20231102,191100,378280140,3345,3345,3345,3345,0
20231102,191000,378280140,3345,3345,3345,3345,0
20231102,190900,378280140,3345,3345,3345,3345,0
20231102,190800,378280140,3345,3345,3345,3345,0
20231102,190700,378280140,3345,3345,3345,3345,0
20231102,190600,378280140,3345,3345,3345,3345,0
20231102,190500,378280140,3345,3345,3345,3345,0
20231102,190400,378280140,3345,3345,3345,3345,0
20231102,190300,378280140,3345,3345,3345,3345,0
20231102,190200,378280140,3345,3345,3345,3345,0
20231102,190100,378280140,3345,3345,3345,3345,0
20231102,190000,378280140,3345,3345,3345,3345,0
20231102,185900,378280140,3345,3345,3345,3345,0
20231102,185800,378280140,3345,3345,3345,3345,0
20231102,185700,378280140,3345,3345,3345,3345,0
20231102,185600,378280140,3345,3345,3345,3345,0
20231102,185500,378280140,3345,3345,3345,3345,0
20231102,185400,378280140,3345,3345,3345,3345,0
20231102,185300,378280140,3345,3345,3345,3345,0
20231102,185200,378280140,3345,3345,3345,3345,0
20231102,185100,378280140,3345,3345,3345,3345,0
20231102,185000,378280140,3345,3345,3345,3345,0
20231102,184900,378280140,3345,3345,3345,3345,0
20231102,184800,378280140,3345,3345,3345,3345,0
20231102,184700,378280140,3345,3345,3345,3345,0
20231102,184600,378280140,3345,3345,3345,3345,0
20231102,184500,378280140,3345,3345,3345,3345,0
20231102,184400,378280140,3345,3345,3345,3345,0
20231102,184300,378280140,3345,3345,3345,3345,0
20231102,184200,378280140,3345,3345,3345,3345,579
20231102,184100,378280140,3345,3345,3345,3345,0
20231102,184000,378280140,3345,3345,3345,3345,0
20231102,183900,378280140,3345,3345,3345,3345,0
20231102,183800,378280140,3345,3345,3345,3345,0
20231102,183700,378280140,3345,3345,3345,3345,0
20231102,183600,378280140,3345,3345,3345,3345,0
20231102,183500,378280140,3345,3345,3345,3345,0
20231102,183400,378280140,3345,3345,3345,3345,0
20231102,183300,378280140,3345,3345,3345,3345,0
20231102,183200,378280140,3345,3345,3345,3345,0
20231102,183100,378280140,3345,3345,3345,3345,0
20231102,183000,378280140,3345,3345,3345,3345,0
20231102,182900,378280140,3345,3345,3345,3345,0
20231102,182800,378280140,3345,3345,3345,3345,0
20231102,182700,378280140,3345,3345,3345,3345,0
20231102,182600,378280140,3345,3345,3345,3345,0
20231102,182500,378280140,3345,3345,3345,3345,0
20231102,182400,378280140,3345,3345,3345,3345,0
20231102,182300,378280140,3345,3345,3345,3345,0
20231102,182200,378280140,3345,3345,3345,3345,0
20231102,182100,378280140,3345,3345,3345,3345,0
20231102,182000,378280140,3345,3345,3345,3345,0
20231102,181900,378280140,3345,3345,3345,3345,0
20231102,181800,378280140,3345,3345,3345,3345,0
20231102,181700,378280140,3345,3345,3345,3345,0
20231102,181600,378280140,3345,3345,3345,3345,0
20231102,181500,378280140,3345,3345,3345,3345,0
20231102,181400,378280140,3345,3345,3345,3345,0
20231102,181300,378280140,3345,3345,3345,3345,0
20231102,181200,378280140,3345,3345,3345,3345,579
20231102,181100,378280140,3345,3345,3345,3345,0
20231102,181000,378280140,3345,3345,3345,3345,0
20231102,180900,378280140,3345,3345,3345,3345,0
20231102,180800,378280140,3345,3345,3345,3345,0
20231102,180700,378280140,3345,3345,3345,3345,0
20231102,180600,378280140,3345,3345,3345,3345,0
20231102,180500,378280140,3345,3345,3345,3345,0
20231102,180400,378280140,3345,3345,3345,3345,0
20231102,180300,378280140,3345,3345,3345,3345,0
20231102,180200,378280140,3345,3345,3345,3345,0
20231102,180100,378280140,3345,3345,3345,3345,0
20231102,180000,378280140,3345,3345,3345,3345,0
20231102,175900,378280140,3345,3345,3345,3345,0
20231102,175800,378280140,3345,3345,3345,3345,0
20231102,175700,378280140,3345,3345,3345,3345,0
20231102,175600,378280140,3345,3345,3345,3345,0
20231102,175500,378280140,3345,3345,3345,3345,0
20231102,175400,378280140,3345,3345,3345,3345,0
20231102,175300,378280140,3345,3345,3345,3345,0
20231102,175200,378280140,3345,3345,3345,3345,0
20231102,175100,378280140,3345,3345,3345,3345,0
20231102,175000,378280140,3345,3345,3345,3345,0
20231102,174900,378280140,3345,3345,3345,3345,0
20231102,174800,378280140,3345,3345,3345,3345,0
20231102,174700,378280140,3345,3345,3345,3345,0
20231102,174600,378280140,3345,3345,3345,3345,0
20231102,174500,378280140,3345,3345,3345,3345,0
20231102,174400,378280140,3345,3345,3345,3345,0
20231102,174300,378280140,3345,3345,3345,3345,0
20231102,174200,378280140,3345,3345,3345,3345,579
20231102,174100,378280140,3345,3345,3345,3345,0
20231102,174000,378280140,3345,3345,3345,3345,0
20231102,173900,378280140,3345,3345,3345,3345,0
20231102,173800,378280140,3345,3345,3345,3345,0
20231102,173700,378280140,3345,3345,3345,3345,0
20231102,173600,378280140,3345,3345,3345,3345,0
20231102,173500,378280140,3345,3345,3345,3345,0
20231102,173400,378280140,3345,3345,3345,3345,0
20231102,173300,378280140,3345,3345,3345,3345,0
20231102,173200,378280140,3345,3345,3345,3345,0
20231102,173100,378280140,3345,3345,3345,3345,0
20231102,173000,378280140,3345,3345,3345,3345,0
20231102,172900,378280140,3345,3345,3345,3345,0
20231102,172800,378280140,3345,3345,3345,3345,0
20231102,172700,378280140,3345,3345,3345,3345,0
20231102,172600,378280140,3345,3345,3345,3345,0
20231102,172500,378280140,3345,3345,3345,3345,0
20231102,172400,378280140,3345,3345,3345,3345,0
20231102,172300,378280140,3345,3345,3345,3345,0
20231102,172200,378280140,3345,3345,3345,3345,0
20231102,172100,378280140,3345,3345,3345,3345,0
20231102,172000,378280140,3345,3345,3345,3345,0
20231102,171900,378280140,3345,3345,3345,3345,0
20231102,171800,378280140,3345,3345,3345,3345,0
20231102,171700,378280140,3345,3345,3345,3345,0
20231102,171600,378280140,3345,3345,3345,3345,0
20231102,171500,378280140,3345,3345,3345,3345,0
20231102,171400,378280140,3345,3345,3345,3345,0
20231102,171300,378280140,3345,3345,3345,3345,0
20231102,171200,378280140,3345,3345,3345,3345,579
20231102,171100,378280140,3345,3345,3345,3345,0
20231102,171000,378280140,3345,3345,3345,3345,0
20231102,170900,378280140,3345,3345,3345,3345,0
20231102,170800,378280140,3345,3345,3345,3345,0
20231102,170700,378280140,3345,3345,3345,3345,0
20231102,170600,378280140,3345,3345,3345,3345,0
20231102,170500,378280140,3345,3345,3345,3345,0
20231102,170400,378280140,3345,3345,3345,3345,0
20231102,170300,378280140,3345,3345,3345,3345,0
20231102,170200,378280140,3345,3345,3345,3345,0
20231102,170100,378280140,3345,3345,3345,3345,0
20231102,170000,378280140,3345,3345,3345,3345,0
20231102,165900,378280140,3345,3345,3345,3345,0
20231102,165800,378280140,3345,3345,3345,3345,0
20231102,165700,378280140,3345,3345,3345,3345,0
20231102,165600,378280140,3345,3345,3345,3345,0
20231102,165500,378280140,3345,3345,3345,3345,0
20231102,165400,378280140,3345,3345,3345,3345,0
20231102,165300,378280140,3345,3345,3345,3345,0
20231102,165200,378280140,3345,3345,3345,3345,0
20231102,165100,378280140,3345,3345,3345,3345,0
20231102,165000,378280140,3345,3345,3345,3345,0
20231102,164900,378280140,3345,3345,3345,3345,0
20231102,164800,378280140,3345,3345,3345,3345,0
20231102,164700,378280140,3345,3345,3345,3345,0
20231102,164600,378280140,3345,3345,3345,3345,0
20231102,164500,378280140,3345,3345,3345,3345,0
20231102,164400,378280140,3345,3345,3345,3345,0
20231102,164300,378280140,3345,3345,3345,3345,0
20231102,164200,378280140,3345,3345,3345,3345,579
20231102,164100,378280140,3345,3345,3345,3345,0
20231102,164000,378280140,3345,3345,3345,3345,0
20231102,163900,378280140,3345,3345,3345,3345,0
20231102,163800,378280140,3345,3345,3345,3345,0
20231102,163700,378280140,3345,3345,3345,3345,0
20231102,163600,378280140,3345,3345,3345,3345,0
20231102,163500,378280140,3345,3345,3345,3345,0
20231102,163400,378280140,3345,3345,3345,3345,0
20231102,163300,378280140,3345,3345,3345,3345,0
20231102,163200,378280140,3345,3345,3345,3345,0
20231102,163100,378280140,3345,3345,3345,3345,0
20231102,163000,378280140,3345,3345,3345,3345,0
20231102,162900,378280140,3345,3345,3345,3345,0
20231102,162800,378280140,3345,3345,3345,3345,0
20231102,162700,378280140,3345,3345,3345,3345,0
20231102,162600,378280140,3345,3345,3345,3345,0
20231102,162500,378280140,3345,3345,3345,3345,0
20231102,162400,378280140,3345,3345,3345,3345,0
20231102,162300,378280140,3345,3345,3345,3345,0
20231102,162200,378280140,3345,3345,3345,3345,0
20231102,162100,378280140,3345,3345,3345,3345,0
20231102,162000,378280140,3345,3345,3345,3345,0
20231102,161900,378280140,3345,3345,3345,3345,0
20231102,161800,378280140,3345,3345,3345,3345,0
20231102,161700,378280140,3345,3345,3345,3345,0
20231102,161600,378280140,3345,3345,3345,3345,0
20231102,161500,378280140,3345,3345,3345,3345,0
20231102,161400,378280140,3345,3345,3345,3345,0
20231102,161300,378280140,3345,3345,3345,3345,0
20231102,161200,378280140,3345,3345,3345,3345,579
20231102,161100,378280140,3345,3345,3345,3345,0
20231102,161000,378280140,3345,3345,3345,3345,0
20231102,160900,378280140,3345,3345,3345,3345,0
20231102,160800,378280140,3345,3345,3345,3345,0
20231102,160700,378280140,3345,3345,3345,3345,0
20231102,160600,378280140,3345,3345,3345,3345,0
20231102,160500,378280140,3345,3345,3345,3345,0
20231102,160400,378280140,3345,3345,3345,3345,0
20231102,160300,378280140,3345,3345,3345,3345,0
20231102,160200,378280140,3345,3345,3345,3345,0
20231102,160100,378280140,3345,3345,3345,3345,0
20231102,160000,378280140,3345,3345,3345,3345,0
20231102,155900,378280140,3345,3345,3345,3345,0
20231102,155800,378280140,3345,3345,3345,3345,0
20231102,155700,378280140,3345,3345,3345,3345,0
20231102,155600,378280140,3345,3345,3345,3345,0
20231102,155500,378280140,3345,3345,3345,3345,0
20231102,155400,378280140,3345,3345,3345,3345,0
20231102,155300,378280140,3345,3345,3345,3345,0
20231102,155200,378280140,3345,3345,3345,3345,0
20231102,155100,378280140,3345,3345,3345,3345,0
20231102,155000,378280140,3345,3345,3345,3345,0
20231102,154900,378280140,3345,3345,3345,3345,0
20231102,154800,378280140,3345,3345,3345,3345,0
20231102,154700,378280140,3345,3345,3345,3345,0
20231102,154600,378280140,3345,3345,3345,3345,0
20231102,154500,378280140,3345,3345,3345,3345,0
20231102,154400,378280140,3345,3345,3345,3345,0
20231102,154300,378280140,3345,3345,3345,3345,0
20231102,154200,378280140,3345,3345,3345,3345,579
20231102,154100,378280140,3345,3345,3345,3345,0
20231102,154000,378280140,3345,3345,3345,3345,0
20231102,153900,378280140,3345,3345,3345,3345,0
20231102,153800,378280140,3345,3345,3345,3345,0
20231102,153700,378280140,3345,3345,3345,3345,0
20231102,153600,378280140,3345,3345,3345,3345,0
20231102,153500,378280140,3345,3345,3345,3345,0
20231102,153400,378280140,3345,3345,3345,3345,0
20231102,153300,378280140,3345,3345,3345,3345,0
20231102,153200,378280140,3345,3345,3345,3345,0
20231102,153100,378280140,3345,3345,3345,3345,0
20231102,153000,378280140,3345,3345,3345,3345,579
20231102,152900,376343385,3345,3345,3345,3345,0
20231102,152800,376343385,3345,3345,3345,3345,0
20231102,152700,376343385,3345,3345,3345,3345,0
20231102,152600,376343385,3345,3345,3345,3345,0
20231102,152500,376343385,3345,3345,3345,3345,0
20231102,152400,376343385,3345,3345,3345,3345,0
20231102,152300,376343385,3345,3345,3345,3345,0
20231102,152200,376343385,3345,3345,3345,3345,0
20231102,152100,376343385,3345,3345,3345,3345,0
20231102,152000,376343385,3345,3345,3345,3345,0
20231102,151900,376343385,3345,3350,3350,3345,211
20231102,151800,375637220,3345,3345,3345,3345,0
20231102,151700,375637220,3345,3345,3345,3345,0
20231102,151600,375637220,3345,3345,3345,3345,300
20231102,151500,374633720,3345,3350,3350,3345,263
20231102,151400,373753670,3350,3350,3350,3350,0
20231102,151300,373753670,3350,3350,3350,3350,64
20231102,151200,373539270,3350,3345,3350,3345,760
20231102,151100,370994420,3345,3345,3345,3345,150
20231102,151000,370492670,3345,3345,3345,3345,300
20231102,150900,369489170,3345,3345,3345,3345,0
20231102,150800,369489170,3345,3345,3345,3345,200
20231102,150700,368820170,3345,3345,3345,3345,79
20231102,150600,368555915,3345,3345,3345,3345,0
20231102,150500,368555915,3345,3345,3345,3345,1
20231102,150400,368552570,3345,3345,3345,3345,175
20231102,150300,367967195,3345,3345,3345,3345,30
20231102,150200,367866845,3345,3345,3345,3345,0
20231102,150100,367866845,3345,3345,3345,3345,0
20231102,150000,367866845,3345,3345,3345,3345,2
20231102,145900,367860155,3345,3350,3350,3345,1030
20231102,145800,364409805,3345,3345,3345,3345,0
20231102,145700,364409805,3345,3345,3345,3345,1
20231102,145600,364406460,3350,3350,3350,3350,0
20231102,145500,364406460,3350,3350,3350,3350,2
20231102,145400,364399760,3350,3350,3350,3350,0
20231102,145300,364399760,3350,3350,3350,3350,0
20231102,145200,364399760,3350,3350,3350,3350,1
20231102,145100,364396410,3345,3345,3345,3345,1
20231102,145000,364393065,3340,3340,3340,3340,0
20231102,144900,364393065,3340,3340,3340,3340,0
20231102,144800,364393065,3340,3340,3340,3340,0
20231102,144700,364393065,3340,3340,3340,3340,0
20231102,144600,364393065,3340,3340,3340,3340,300
20231102,144500,363391065,3345,3345,3345,3345,0
20231102,144400,363391065,3345,3345,3345,3345,0
20231102,144300,363391065,3345,3345,3345,3345,0
20231102,144200,363391065,3345,3340,3345,3340,2614
20231102,144100,354654330,3340,3340,3340,3340,0
20231102,144000,354654330,3340,3340,3340,3340,0
20231102,143900,354654330,3340,3340,3340,3340,2
20231102,143800,354647650,3335,3330,3335,3320,1177
20231102,143700,350733410,3325,3325,3325,3325,0
20231102,143600,350733410,3325,3325,3325,3325,0
20231102,143500,350733410,3325,3325,3325,3325,0
20231102,143400,350733410,3325,3325,3325,3325,0
20231102,143300,350733410,3325,3325,3325,3325,0
20231102,143200,350733410,3325,3330,3330,3325,350
20231102,143100,349568035,3330,3330,3330,3330,0
20231102,143000,349568035,3330,3330,3330,3330,0
20231102,142900,349568035,3330,3330,3330,3330,0
20231102,142800,349568035,3330,3330,3330,3330,50
20231102,142700,349401535,3335,3335,3335,3335,0
20231102,142600,349401535,3335,3335,3335,3335,0
20231102,142500,349401535,3335,3335,3335,3335,0
20231102,142400,349401535,3335,3335,3335,3335,111
20231102,142300,349031350,3335,3335,3335,3335,0
20231102,142200,349031350,3335,3335,3335,3335,0
20231102,142100,349031350,3335,3335,3335,3335,0
20231102,142000,349031350,3335,3335,3335,3335,0
20231102,141900,349031350,3335,3335,3335,3335,0
20231102,141800,349031350,3335,3335,3335,3335,0
20231102,141700,349031350,3335,3335,3335,3335,0
20231102,141600,349031350,3335,3335,3335,3335,0
20231102,141500,349031350,3335,3335,3335,3335,1
20231102,141400,349028015,3335,3335,3335,3335,0
20231102,141300,349028015,3335,3335,3335,3335,0
20231102,141200,349028015,3335,3335,3335,3335,299
20231102,141100,348030850,3335,3335,3335,3335,0
20231102,141000,348030850,3335,3335,3335,3335,0
20231102,140900,348030850,3335,3335,3335,3335,5
20231102,140800,348014175,3325,3325,3325,3325,0
20231102,140700,348014175,3325,3325,3325,3325,50
20231102,140600,347847925,3325,3335,3335,3325,24
20231102,140500,347768105,3340,3340,3340,3340,0
20231102,140400,347768105,3340,3340,3340,3340,20
20231102,140300,347701305,3340,3340,3340,3340,0
20231102,140200,347701305,3340,3340,3340,3340,25
20231102,140100,347617805,3340,3340,3340,3340,0
20231102,140000,347617805,3340,3340,3340,3340,0
20231102,135900,347617805,3340,3340,3340,3340,0
20231102,135800,347617805,3340,3340,3340,3325,144
20231102,135700,347138915,3325,3325,3325,3325,0
20231102,135600,347138915,3325,3330,3330,3325,1186
20231102,135500,343192245,3335,3335,3335,3335,0
20231102,135400,343192245,3335,3335,3335,3335,0
20231102,135300,343192245,3335,3335,3335,3335,0
20231102,135200,343192245,3335,3335,3335,3335,0
20231102,135100,343192245,3335,3335,3335,3335,0
20231102,135000,343192245,3335,3335,3335,3335,11
20231102,134900,343155560,3340,3340,3340,3340,0
20231102,134800,343155560,3340,3340,3340,3340,0
20231102,134700,343155560,3340,3340,3340,3340,0
20231102,134600,343155560,3340,3340,3340,3340,1
20231102,134500,343152220,3330,3330,3330,3330,0
20231102,134400,343152220,3330,3330,3330,3330,0
20231102,134300,343152220,3330,3330,3330,3330,50
20231102,134200,342985720,3335,3335,3335,3335,0
20231102,134100,342985720,3335,3335,3335,3335,53
20231102,134000,342808965,3335,3335,3335,3335,0
20231102,133900,342808965,3335,3335,3335,3335,0
20231102,133800,342808965,3335,3330,3335,3330,112
20231102,133700,342435945,3330,3330,3330,3330,0
20231102,133600,342435945,3330,3330,3330,3330,0
20231102,133500,342435945,3330,3330,3330,3330,0
20231102,133400,342435945,3330,3330,3330,3330,0
20231102,133300,342435945,3330,3330,3330,3330,0
20231102,133200,342435945,3330,3330,3330,3330,0
20231102,133100,342435945,3330,3330,3330,3330,0
20231102,133000,342435945,3330,3330,3330,3330,0
20231102,132900,342435945,3330,3330,3330,3330,0
20231102,132800,342435945,3330,3330,3330,3330,21
20231102,132700,342366015,3330,3330,3330,3330,0
20231102,132600,342366015,3330,3330,3330,3330,0
20231102,132500,342366015,3330,3330,3330,3330,0
20231102,132400,342366015,3330,3330,3330,3330,0
20231102,132300,342366015,3330,3330,3330,3330,270
20231102,132200,341466915,3330,3330,3330,3330,0
20231102,132100,341466915,3330,3330,3330,3330,730
20231102,132000,339036015,3335,3335,3335,3335,25
20231102,131900,338952640,3335,3335,3335,3335,0
20231102,131800,338952640,3335,3335,3335,3335,0
20231102,131700,338952640,3335,3335,3335,3335,1
20231102,131600,338949305,3340,3335,3340,3335,1245
20231102,131500,334791255,3335,3335,3335,3335,100
20231102,131400,334457755,3335,3335,3335,3335,202
20231102,131300,333784085,3335,3335,3335,3335,0
20231102,131200,333784085,3335,3335,3335,3335,95
20231102,131100,333467260,3335,3335,3335,3335,153
20231102,131000,332957005,3340,3340,3340,3340,0
20231102,130900,332957005,3340,3340,3340,3340,0
20231102,130800,332957005,3340,3340,3340,3340,0
20231102,130700,332957005,3340,3340,3340,3340,143
20231102,130600,332479385,3340,3340,3340,3340,100
20231102,130500,332145385,3340,3340,3340,3340,0
20231102,130400,332145385,3340,3340,3340,3340,0
20231102,130300,332145385,3340,3340,3340,3340,0
20231102,130200,332145385,3340,3340,3340,3340,0
20231102,130100,332145385,3340,3340,3340,3340,1286
20231102,130000,327850145,3340,3340,3340,3340,3
20231102,125900,327840125,3340,3340,3340,3340,2
20231102,125800,327833445,3335,3335,3335,3335,5
20231102,125700,327816770,3335,3335,3335,3335,0
20231102,125600,327816770,3335,3335,3335,3335,0
20231102,125500,327816770,3335,3335,3335,3335,0
20231102,125400,327816770,3335,3335,3335,3335,0
20231102,125300,327816770,3335,3335,3335,3335,1
20231102,125200,327813435,3340,3340,3340,3340,0
20231102,125100,327813435,3340,3340,3340,3340,0
20231102,125000,327813435,3340,3340,3340,3340,20
20231102,124900,327746635,3335,3335,3335,3335,0
20231102,124800,327746635,3335,3335,3335,3335,0
20231102,124700,327746635,3335,3335,3335,3335,0
20231102,124600,327746635,3335,3335,3335,3335,377
20231102,124500,326489340,3325,3325,3325,3325,1
20231102,124400,326486015,3335,3335,3335,3335,0
20231102,124300,326486015,3335,3335,3335,3335,0
20231102,124200,326486015,3335,3325,3335,3325,6
20231102,124100,326466015,3340,3340,3340,3340,0
20231102,124000,326466015,3340,3340,3340,3340,100
20231102,123900,326132015,3325,3330,3330,3325,125
20231102,123800,325716040,3335,3335,3335,3335,20
20231102,123700,325649340,3335,3335,3335,3335,0
20231102,123600,325649340,3335,3335,3335,3335,0
20231102,123500,325649340,3335,3335,3335,3335,0
20231102,123400,325649340,3335,3335,3335,3335,0
20231102,123300,325649340,3335,3335,3335,3335,0
20231102,123200,325649340,3335,3335,3335,3335,0
20231102,123100,325649340,3335,3335,3335,3335,0
20231102,123000,325649340,3335,3335,3335,3335,0
20231102,122900,325649340,3335,3335,3335,3335,0
20231102,122800,325649340,3335,3335,3335,3335,0
20231102,122700,325649340,3335,3335,3335,3335,0
20231102,122600,325649340,3335,3335,3335,3335,82
20231102,122500,325375870,3335,3335,3335,3335,420
20231102,122400,323975170,3335,3335,3335,3335,100
20231102,122300,323641670,3340,3340,3340,3340,25
20231102,122200,323558170,3335,3335,3335,3335,0
20231102,122100,323558170,3335,3335,3335,3335,0
20231102,122000,323558170,3335,3335,3335,3335,0
20231102,121900,323558170,3335,3335,3335,3335,0
20231102,121800,323558170,3335,3335,3335,3335,0
20231102,121700,323558170,3335,3335,3335,3335,0
20231102,121600,323558170,3335,3335,3335,3335,467
20231102,121500,322000725,3335,3335,3335,3335,0
20231102,121400,322000725,3335,3335,3335,3335,20
20231102,121300,321934025,3335,3335,3335,3335,0
20231102,121200,321934025,3335,3335,3335,3335,0
20231102,121100,321934025,3335,3335,3335,3335,30
20231102,121000,321833975,3335,3335,3335,3335,25
20231102,120900,321750600,3335,3330,3335,3330,1029
20231102,120800,318323780,3325,3325,3325,3325,589
20231102,120700,316365355,3320,3320,3320,3320,0
20231102,120600,316365355,3320,3320,3320,3320,0
20231102,120500,316365355,3320,3320,3320,3320,0
20231102,120400,316365355,3320,3320,3320,3320,0
20231102,120300,316365355,3320,3320,3320,3320,0
20231102,120200,316365355,3320,3320,3320,3320,0
20231102,120100,316365355,3320,3320,3320,3320,0
20231102,120000,316365355,3320,3320,3320,3320,0
20231102,115900,316365355,3320,3320,3320,3320,0
20231102,115800,316365355,3320,3320,3320,3320,0
20231102,115700,316365355,3320,3320,3320,3320,0
20231102,115600,316365355,3320,3320,3320,3320,0
20231102,115500,316365355,3320,3320,3320,3320,100
20231102,115400,316033355,3325,3325,3325,3325,0
20231102,115300,316033355,3325,3325,3325,3325,1
20231102,115200,316030030,3325,3325,3325,3325,0
20231102,115100,316030030,3325,3325,3325,3325,0
20231102,115000,316030030,3325,3325,3325,3325,0
20231102,114900,316030030,3325,3320,3325,3320,100
20231102,114800,315697985,3310,3310,3310,3310,0
20231102,114700,315697985,3310,3310,3310,3310,0
20231102,114600,315697985,3310,3310,3310,3310,0
20231102,114500,315697985,3310,3310,3310,3310,0
20231102,114400,315697985,3310,3310,3310,3310,0
20231102,114300,315697985,3310,3310,3310,3310,0
20231102,114200,315697985,3310,3310,3310,3310,0
20231102,114100,315697985,3310,3310,3310,3310,200
20231102,114000,315035985,3320,3320,3320,3320,50
20231102,113900,314869985,3320,3320,3320,3320,0
20231102,113800,314869985,3320,3320,3320,3320,0
20231102,113700,314869985,3320,3320,3320,3320,20
20231102,113600,314803585,3325,3325,3325,3325,0
20231102,113500,314803585,3325,3325,3325,3325,0
20231102,113400,314803585,3325,3325,3325,3325,0
20231102,113300,314803585,3325,3325,3325,3325,0
20231102,113200,314803585,3325,3325,3325,3325,0
20231102,113100,314803585,3325,3325,3325,3325,0
20231102,113000,314803585,3325,3325,3325,3325,0
20231102,112900,314803585,3325,3325,3325,3325,17
20231102,112800,314747060,3325,3325,3325,3325,0
20231102,112700,314747060,3325,3325,3325,3325,0
20231102,112600,314747060,3325,3325,3325,3325,3
20231102,112500,314737085,3325,3325,3325,3325,10
20231102,112400,314703835,3325,3325,3325,3325,0
20231102,112300,314703835,3325,3325,3325,3325,0
20231102,112200,314703835,3325,3325,3325,3325,3
20231102,112100,314693860,3325,3325,3325,3325,0
20231102,112000,314693860,3325,3325,3325,3325,0
20231102,111900,314693860,3325,3325,3325,3325,300
20231102,111800,313696360,3325,3310,3325,3310,145
20231102,111700,313216395,3310,3310,3310,3310,0
20231102,111600,313216395,3310,3310,3310,3310,0
20231102,111500,313216395,3310,3320,3320,3310,794
20231102,111400,310581175,3310,3310,3310,3310,0
20231102,111300,310581175,3310,3315,3315,3310,1000
20231102,111200,307270065,3315,3320,3320,3315,174
20231102,111100,306692390,3315,3315,3315,3315,0
20231102,111000,306692390,3315,3320,3320,3315,520
20231102,110900,304968490,3325,3325,3325,3325,0
20231102,110800,304968490,3325,3325,3325,3325,0
20231102,110700,304968490,3325,3325,3325,3325,2
20231102,110600,304961840,3325,3325,3325,3325,0
20231102,110500,304961840,3325,3325,3325,3325,0
20231102,110400,304961840,3325,3325,3325,3325,0
20231102,110300,304961840,3325,3325,3325,3325,0
20231102,110200,304961840,3325,3325,3325,3325,0
20231102,110100,304961840,3325,3325,3325,3325,0
20231102,110000,304961840,3325,3325,3325,3325,0
20231102,105900,304961840,3325,3325,3325,3325,0
20231102,105800,304961840,3325,3325,3325,3325,0
20231102,105700,304961840,3325,3325,3325,3325,16
20231102,105600,304908640,3315,3315,3315,3315,0
20231102,105500,304908640,3315,3315,3315,3315,0
20231102,105400,304908640,3315,3325,3325,3315,500
20231102,105300,303248250,3325,3325,3325,3325,0
20231102,105200,303248250,3325,3325,3325,3325,0
20231102,105100,303248250,3325,3325,3325,3325,24
20231102,105000,303168450,3330,3330,3330,3330,0
20231102,104900,303168450,3330,3330,3330,3330,1
20231102,104800,303165120,3330,3330,3330,3330,220
20231102,104700,302432520,3330,3330,3330,3330,0
20231102,104600,302432520,3330,3340,3340,3330,3528
20231102,104500,290669425,3340,3340,3340,3340,0
20231102,104400,290669425,3340,3345,3345,3340,92
20231102,104300,290361920,3350,3350,3350,3350,100
20231102,104200,290026920,3350,3350,3350,3350,35
20231102,104100,289909670,3350,3350,3350,3350,1000
20231102,104000,286559670,3350,3355,3355,3350,586
20231102,103900,284593645,3355,3355,3355,3355,775
20231102,103800,281993520,3360,3360,3360,3360,20
20231102,103700,281926320,3360,3360,3365,3360,2251
20231102,103600,274355510,3360,3360,3360,3360,624
20231102,103500,272258870,3360,3360,3360,3360,0
20231102,103400,272258870,3360,3360,3360,3360,0
20231102,103300,272258870,3360,3355,3360,3355,1253
20231102,103200,268053255,3355,3355,3355,3355,600
20231102,103100,266040255,3355,3355,3355,3355,1
20231102,103000,266036900,3360,3360,3360,3360,4
20231102,102900,266023460,3350,3360,3360,3350,3
20231102,102800,266013390,3360,3360,3360,3355,600
20231102,102700,263997740,3355,3355,3355,3350,554
20231102,102600,262139085,3350,3350,3350,3350,1968
20231102,102500,255546285,3350,3350,3350,3350,56
20231102,102400,255358685,3350,3330,3350,3330,9423
20231102,102300,223886630,3330,3330,3330,3330,550
20231102,102200,222055130,3330,3330,3330,3330,2
20231102,102100,222048470,3330,3330,3330,3330,30
20231102,102000,221948570,3330,3330,3330,3330,30
20231102,101900,221848670,3330,3330,3330,3330,69
20231102,101800,221618900,3330,3330,3330,3330,0
20231102,101700,221618900,3330,3330,3330,3330,39
20231102,101600,221489030,3330,3330,3330,3330,43
20231102,101500,221345840,3330,3330,3330,3330,3004
20231102,101400,211342520,3325,3320,3325,3320,1686
20231102,101300,205739415,3315,3315,3315,3315,812
20231102,101200,203047635,3310,3310,3310,3310,310
20231102,101100,202021535,3310,3310,3310,3310,0
20231102,101000,202021535,3310,3310,3310,3310,1
20231102,100900,202018225,3310,3310,3310,3310,10
20231102,100800,201985125,3300,3300,3300,3300,2
20231102,100700,201978525,3310,3310,3310,3310,0
20231102,100600,201978525,3310,3310,3310,3310,2
20231102,100500,201971905,3300,3300,3300,3300,303
20231102,100400,200972005,3300,3305,3305,3300,297
20231102,100300,199991895,3310,3310,3310,3310,657
20231102,100200,197817225,3305,3300,3305,3300,737
20231102,100100,195381685,3300,3300,3300,3300,0
20231102,100000,195381685,3300,3300,3300,3300,58
20231102,095900,195190285,3300,3300,3300,3300,0
20231102,095800,195190285,3300,3300,3300,3275,1674
20231102,095700,189696240,3305,3305,3305,3305,0
20231102,095600,189696240,3305,3295,3305,3295,69
20231102,095500,189468215,3310,3295,3310,3295,543
20231102,095400,187675670,3300,3300,3300,3300,30
20231102,095300,187576670,3300,3300,3300,3300,612
20231102,095200,185557070,3300,3300,3300,3300,0
20231102,095100,185557070,3300,3300,3300,3300,0
20231102,095000,185557070,3300,3300,3300,3300,0
20231102,094900,185557070,3300,3315,3315,3300,1483
20231102,094800,180661710,3315,3320,3320,3315,224
20231102,094700,179918480,3320,3320,3320,3320,150
20231102,094600,179420480,3325,3325,3325,3325,247
20231102,094500,178599205,3325,3320,3325,3320,154
20231102,094400,178087310,3315,3315,3315,3315,0
20231102,094300,178087310,3315,3315,3315,3315,0
20231102,094200,178087310,3315,3315,3315,3315,0
20231102,094100,178087310,3315,3335,3335,3315,1445
20231102,094000,173288225,3335,3335,3335,3335,0
20231102,093900,173288225,3335,3335,3335,3335,0
20231102,093800,173288225,3335,3340,3340,3335,32
20231102,093700,173181500,3335,3335,3335,3335,0
20231102,093600,173181500,3335,3335,3335,3335,10
20231102,093500,173148150,3335,3320,3340,3320,1780
20231102,093400,167222320,3320,3315,3320,3315,40
20231102,093300,167089550,3325,3325,3325,3325,1
20231102,093200,167086225,3305,3305,3305,3305,94
20231102,093100,166775555,3310,3300,3310,3300,321
20231102,093000,165716245,3310,3300,3310,3300,401
20231102,092900,164392335,3300,3300,3300,3300,804
20231102,092800,161739135,3305,3320,3325,3305,3131
20231102,092700,151373320,3320,3320,3320,3320,22
20231102,092600,151300280,3320,3330,3330,3320,123
20231102,092500,150891910,3335,3325,3335,3320,2772
20231102,092400,141667175,3320,3310,3320,3310,1283
20231102,092300,137409515,3315,3315,3315,3315,921
20231102,092200,134356400,3300,3300,3300,3300,80
20231102,092100,134092400,3300,3295,3315,3295,5359
20231102,092000,116408615,3280,3280,3280,3280,0
20231102,091900,116408615,3280,3295,3300,3280,1757
20231102,091800,110629535,3295,3290,3295,3290,573
20231102,091700,108742150,3290,3290,3290,3285,802
20231102,091600,106103580,3285,3280,3285,3275,737
20231102,091500,103686120,3280,3280,3280,3280,82
20231102,091400,103417160,3280,3280,3280,3280,148
20231102,091300,102931720,3280,3275,3290,3275,5646
20231102,091200,84416040,3275,3270,3280,3260,2466
20231102,091100,76338390,3265,3265,3265,3260,2474
20231102,091000,68270505,3260,3255,3260,3255,1844
20231102,090900,62261780,3255,3245,3255,3245,3027
20231102,090800,52423795,3245,3235,3245,3235,2195
20231102,090700,45303445,3240,3240,3245,3240,595
20231102,090600,43373635,3230,3235,3240,3230,441
20231102,090500,41948005,3230,3230,3230,3230,0
20231102,090400,41948005,3230,3230,3245,3220,2025
20231102,090300,35394290,3235,3230,3235,3220,2662
20231102,090200,26789950,3230,3205,3230,3205,3241
20231102,090100,16362850,3205,3215,3215,3205,1068
20231102,090000,12936495,3215,3200,3215,3200,4041