KissMeData/220180/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203900,149150150,3030,3030,3030,3030,145
20231102,203800,149150150,3030,3030,3030,3030,0
20231102,203700,149150150,3030,3030,3030,3030,0
20231102,203600,149150150,3030,3030,3030,3030,0
20231102,203500,149150150,3030,3030,3030,3030,0
20231102,203400,149150150,3030,3030,3030,3030,0
20231102,203300,149150150,3030,3030,3030,3030,0
20231102,203200,149150150,3030,3030,3030,3030,0
20231102,203100,149150150,3030,3030,3030,3030,0
20231102,203000,149150150,3030,3030,3030,3030,0
20231102,202900,149150150,3030,3030,3030,3030,0
20231102,202800,149150150,3030,3030,3030,3030,0
20231102,202700,149150150,3030,3030,3030,3030,0
20231102,202600,149150150,3030,3030,3030,3030,0
20231102,202500,149150150,3030,3030,3030,3030,0
20231102,202400,149150150,3030,3030,3030,3030,0
20231102,202300,149150150,3030,3030,3030,3030,0
20231102,202200,149150150,3030,3030,3030,3030,0
20231102,202100,149150150,3030,3030,3030,3030,0
20231102,202000,149150150,3030,3030,3030,3030,0
20231102,201900,149150150,3030,3030,3030,3030,0
20231102,201800,149150150,3030,3030,3030,3030,0
20231102,201700,149150150,3030,3030,3030,3030,0
20231102,201600,149150150,3030,3030,3030,3030,0
20231102,201500,149150150,3030,3030,3030,3030,0
20231102,201400,149150150,3030,3030,3030,3030,0
20231102,201300,149150150,3030,3030,3030,3030,0
20231102,201200,149150150,3030,3030,3030,3030,0
20231102,201100,149150150,3030,3030,3030,3030,0
20231102,201000,149150150,3030,3030,3030,3030,0
20231102,200900,149150150,3030,3030,3030,3030,145
20231102,200800,149150150,3030,3030,3030,3030,0
20231102,200700,149150150,3030,3030,3030,3030,0
20231102,200600,149150150,3030,3030,3030,3030,0
20231102,200500,149150150,3030,3030,3030,3030,0
20231102,200400,149150150,3030,3030,3030,3030,0
20231102,200300,149150150,3030,3030,3030,3030,0
20231102,200200,149150150,3030,3030,3030,3030,0
20231102,200100,149150150,3030,3030,3030,3030,0
20231102,200000,149150150,3030,3030,3030,3030,0
20231102,195900,149150150,3030,3030,3030,3030,0
20231102,195800,149150150,3030,3030,3030,3030,0
20231102,195700,149150150,3030,3030,3030,3030,0
20231102,195600,149150150,3030,3030,3030,3030,0
20231102,195500,149150150,3030,3030,3030,3030,0
20231102,195400,149150150,3030,3030,3030,3030,0
20231102,195300,149150150,3030,3030,3030,3030,0
20231102,195200,149150150,3030,3030,3030,3030,0
20231102,195100,149150150,3030,3030,3030,3030,0
20231102,195000,149150150,3030,3030,3030,3030,0
20231102,194900,149150150,3030,3030,3030,3030,0
20231102,194800,149150150,3030,3030,3030,3030,0
20231102,194700,149150150,3030,3030,3030,3030,0
20231102,194600,149150150,3030,3030,3030,3030,0
20231102,194500,149150150,3030,3030,3030,3030,0
20231102,194400,149150150,3030,3030,3030,3030,0
20231102,194300,149150150,3030,3030,3030,3030,0
20231102,194200,149150150,3030,3030,3030,3030,0
20231102,194100,149150150,3030,3030,3030,3030,0
20231102,194000,149150150,3030,3030,3030,3030,0
20231102,193900,149150150,3030,3030,3030,3030,145
20231102,193800,149150150,3030,3030,3030,3030,0
20231102,193700,149150150,3030,3030,3030,3030,0
20231102,193600,149150150,3030,3030,3030,3030,0
20231102,193500,149150150,3030,3030,3030,3030,0
20231102,193400,149150150,3030,3030,3030,3030,0
20231102,193300,149150150,3030,3030,3030,3030,0
20231102,193200,149150150,3030,3030,3030,3030,0
20231102,193100,149150150,3030,3030,3030,3030,0
20231102,193000,149150150,3030,3030,3030,3030,0
20231102,192900,149150150,3030,3030,3030,3030,0
20231102,192800,149150150,3030,3030,3030,3030,0
20231102,192700,149150150,3030,3030,3030,3030,0
20231102,192600,149150150,3030,3030,3030,3030,0
20231102,192500,149150150,3030,3030,3030,3030,0
20231102,192400,149150150,3030,3030,3030,3030,0
20231102,192300,149150150,3030,3030,3030,3030,0
20231102,192200,149150150,3030,3030,3030,3030,0
20231102,192100,149150150,3030,3030,3030,3030,0
20231102,192000,149150150,3030,3030,3030,3030,0
20231102,191900,149150150,3030,3030,3030,3030,0
20231102,191800,149150150,3030,3030,3030,3030,0
20231102,191700,149150150,3030,3030,3030,3030,0
20231102,191600,149150150,3030,3030,3030,3030,0
20231102,191500,149150150,3030,3030,3030,3030,0
20231102,191400,149150150,3030,3030,3030,3030,0
20231102,191300,149150150,3030,3030,3030,3030,0
20231102,191200,149150150,3030,3030,3030,3030,0
20231102,191100,149150150,3030,3030,3030,3030,0
20231102,191000,149150150,3030,3030,3030,3030,0
20231102,190900,149150150,3030,3030,3030,3030,145
20231102,190800,149150150,3030,3030,3030,3030,0
20231102,190700,149150150,3030,3030,3030,3030,0
20231102,190600,149150150,3030,3030,3030,3030,0
20231102,190500,149150150,3030,3030,3030,3030,0
20231102,190400,149150150,3030,3030,3030,3030,0
20231102,190300,149150150,3030,3030,3030,3030,0
20231102,190200,149150150,3030,3030,3030,3030,0
20231102,190100,149150150,3030,3030,3030,3030,0
20231102,190000,149150150,3030,3030,3030,3030,0
20231102,185900,149150150,3030,3030,3030,3030,0
20231102,185800,149150150,3030,3030,3030,3030,0
20231102,185700,149150150,3030,3030,3030,3030,0
20231102,185600,149150150,3030,3030,3030,3030,0
20231102,185500,149150150,3030,3030,3030,3030,0
20231102,185400,149150150,3030,3030,3030,3030,0
20231102,185300,149150150,3030,3030,3030,3030,0
20231102,185200,149150150,3030,3030,3030,3030,0
20231102,185100,149150150,3030,3030,3030,3030,0
20231102,185000,149150150,3030,3030,3030,3030,0
20231102,184900,149150150,3030,3030,3030,3030,0
20231102,184800,149150150,3030,3030,3030,3030,0
20231102,184700,149150150,3030,3030,3030,3030,0
20231102,184600,149150150,3030,3030,3030,3030,0
20231102,184500,149150150,3030,3030,3030,3030,0
20231102,184400,149150150,3030,3030,3030,3030,0
20231102,184300,149150150,3030,3030,3030,3030,0
20231102,184200,149150150,3030,3030,3030,3030,0
20231102,184100,149150150,3030,3030,3030,3030,0
20231102,184000,149150150,3030,3030,3030,3030,0
20231102,183900,149150150,3030,3030,3030,3030,145
20231102,183800,149150150,3030,3030,3030,3030,0
20231102,183700,149150150,3030,3030,3030,3030,0
20231102,183600,149150150,3030,3030,3030,3030,0
20231102,183500,149150150,3030,3030,3030,3030,0
20231102,183400,149150150,3030,3030,3030,3030,0
20231102,183300,149150150,3030,3030,3030,3030,0
20231102,183200,149150150,3030,3030,3030,3030,0
20231102,183100,149150150,3030,3030,3030,3030,0
20231102,183000,149150150,3030,3030,3030,3030,0
20231102,182900,149150150,3030,3030,3030,3030,0
20231102,182800,149150150,3030,3030,3030,3030,0
20231102,182700,149150150,3030,3030,3030,3030,0
20231102,182600,149150150,3030,3030,3030,3030,0
20231102,182500,149150150,3030,3030,3030,3030,0
20231102,182400,149150150,3030,3030,3030,3030,0
20231102,182300,149150150,3030,3030,3030,3030,0
20231102,182200,149150150,3030,3030,3030,3030,0
20231102,182100,149150150,3030,3030,3030,3030,0
20231102,182000,149150150,3030,3030,3030,3030,0
20231102,181900,149150150,3030,3030,3030,3030,0
20231102,181800,149150150,3030,3030,3030,3030,0
20231102,181700,149150150,3030,3030,3030,3030,0
20231102,181600,149150150,3030,3030,3030,3030,0
20231102,181500,149150150,3030,3030,3030,3030,0
20231102,181400,149150150,3030,3030,3030,3030,0
20231102,181300,149150150,3030,3030,3030,3030,0
20231102,181200,149150150,3030,3030,3030,3030,0
20231102,181100,149150150,3030,3030,3030,3030,0
20231102,181000,149150150,3030,3030,3030,3030,0
20231102,180900,149150150,3030,3030,3030,3030,145
20231102,180800,149150150,3030,3030,3030,3030,0
20231102,180700,149150150,3030,3030,3030,3030,0
20231102,180600,149150150,3030,3030,3030,3030,0
20231102,180500,149150150,3030,3030,3030,3030,0
20231102,180400,149150150,3030,3030,3030,3030,0
20231102,180300,149150150,3030,3030,3030,3030,0
20231102,180200,149150150,3030,3030,3030,3030,0
20231102,180100,149150150,3030,3030,3030,3030,0
20231102,180000,149150150,3030,3030,3030,3030,0
20231102,175900,149150150,3030,3030,3030,3030,0
20231102,175800,149150150,3030,3030,3030,3030,0
20231102,175700,149150150,3030,3030,3030,3030,0
20231102,175600,149150150,3030,3030,3030,3030,0
20231102,175500,149150150,3030,3030,3030,3030,0
20231102,175400,149150150,3030,3030,3030,3030,0
20231102,175300,149150150,3030,3030,3030,3030,0
20231102,175200,149150150,3030,3030,3030,3030,0
20231102,175100,149150150,3030,3030,3030,3030,0
20231102,175000,149150150,3030,3030,3030,3030,0
20231102,174900,149150150,3030,3030,3030,3030,0
20231102,174800,149150150,3030,3030,3030,3030,0
20231102,174700,149150150,3030,3030,3030,3030,0
20231102,174600,149150150,3030,3030,3030,3030,0
20231102,174500,149150150,3030,3030,3030,3030,0
20231102,174400,149150150,3030,3030,3030,3030,0
20231102,174300,149150150,3030,3030,3030,3030,0
20231102,174200,149150150,3030,3030,3030,3030,0
20231102,174100,149150150,3030,3030,3030,3030,0
20231102,174000,149150150,3030,3030,3030,3030,0
20231102,173900,149150150,3030,3030,3030,3030,145
20231102,173800,149150150,3030,3030,3030,3030,0
20231102,173700,149150150,3030,3030,3030,3030,0
20231102,173600,149150150,3030,3030,3030,3030,0
20231102,173500,149150150,3030,3030,3030,3030,0
20231102,173400,149150150,3030,3030,3030,3030,0
20231102,173300,149150150,3030,3030,3030,3030,0
20231102,173200,149150150,3030,3030,3030,3030,0
20231102,173100,149150150,3030,3030,3030,3030,0
20231102,173000,149150150,3030,3030,3030,3030,0
20231102,172900,149150150,3030,3030,3030,3030,0
20231102,172800,149150150,3030,3030,3030,3030,0
20231102,172700,149150150,3030,3030,3030,3030,0
20231102,172600,149150150,3030,3030,3030,3030,0
20231102,172500,149150150,3030,3030,3030,3030,0
20231102,172400,149150150,3030,3030,3030,3030,0
20231102,172300,149150150,3030,3030,3030,3030,0
20231102,172200,149150150,3030,3030,3030,3030,0
20231102,172100,149150150,3030,3030,3030,3030,0
20231102,172000,149150150,3030,3030,3030,3030,0
20231102,171900,149150150,3030,3030,3030,3030,0
20231102,171800,149150150,3030,3030,3030,3030,0
20231102,171700,149150150,3030,3030,3030,3030,0
20231102,171600,149150150,3030,3030,3030,3030,0
20231102,171500,149150150,3030,3030,3030,3030,0
20231102,171400,149150150,3030,3030,3030,3030,0
20231102,171300,149150150,3030,3030,3030,3030,0
20231102,171200,149150150,3030,3030,3030,3030,0
20231102,171100,149150150,3030,3030,3030,3030,0
20231102,171000,149150150,3030,3030,3030,3030,0
20231102,170900,149150150,3030,3030,3030,3030,145
20231102,170800,149150150,3030,3030,3030,3030,0
20231102,170700,149150150,3030,3030,3030,3030,0
20231102,170600,149150150,3030,3030,3030,3030,0
20231102,170500,149150150,3030,3030,3030,3030,0
20231102,170400,149150150,3030,3030,3030,3030,0
20231102,170300,149150150,3030,3030,3030,3030,0
20231102,170200,149150150,3030,3030,3030,3030,0
20231102,170100,149150150,3030,3030,3030,3030,0
20231102,170000,149150150,3030,3030,3030,3030,0
20231102,165900,149150150,3030,3030,3030,3030,0
20231102,165800,149150150,3030,3030,3030,3030,0
20231102,165700,149150150,3030,3030,3030,3030,0
20231102,165600,149150150,3030,3030,3030,3030,0
20231102,165500,149150150,3030,3030,3030,3030,0
20231102,165400,149150150,3030,3030,3030,3030,0
20231102,165300,149150150,3030,3030,3030,3030,0
20231102,165200,149150150,3030,3030,3030,3030,0
20231102,165100,149150150,3030,3030,3030,3030,0
20231102,165000,149150150,3030,3030,3030,3030,0
20231102,164900,149150150,3030,3030,3030,3030,0
20231102,164800,149150150,3030,3030,3030,3030,0
20231102,164700,149150150,3030,3030,3030,3030,0
20231102,164600,149150150,3030,3030,3030,3030,0
20231102,164500,149150150,3030,3030,3030,3030,0
20231102,164400,149150150,3030,3030,3030,3030,0
20231102,164300,149150150,3030,3030,3030,3030,0
20231102,164200,149150150,3030,3030,3030,3030,0
20231102,164100,149150150,3030,3030,3030,3030,0
20231102,164000,149150150,3030,3030,3030,3030,0
20231102,163900,149150150,3030,3030,3030,3030,145
20231102,163800,149150150,3030,3030,3030,3030,0
20231102,163700,149150150,3030,3030,3030,3030,0
20231102,163600,149150150,3030,3030,3030,3030,0
20231102,163500,149150150,3030,3030,3030,3030,0
20231102,163400,149150150,3030,3030,3030,3030,0
20231102,163300,149150150,3030,3030,3030,3030,0
20231102,163200,149150150,3030,3030,3030,3030,0
20231102,163100,149150150,3030,3030,3030,3030,0
20231102,163000,149150150,3030,3030,3030,3030,0
20231102,162900,149150150,3030,3030,3030,3030,0
20231102,162800,149150150,3030,3030,3030,3030,0
20231102,162700,149150150,3030,3030,3030,3030,0
20231102,162600,149150150,3030,3030,3030,3030,0
20231102,162500,149150150,3030,3030,3030,3030,0
20231102,162400,149150150,3030,3030,3030,3030,0
20231102,162300,149150150,3030,3030,3030,3030,0
20231102,162200,149150150,3030,3030,3030,3030,0
20231102,162100,149150150,3030,3030,3030,3030,0
20231102,162000,149150150,3030,3030,3030,3030,0
20231102,161900,149150150,3030,3030,3030,3030,0
20231102,161800,149150150,3030,3030,3030,3030,0
20231102,161700,149150150,3030,3030,3030,3030,0
20231102,161600,149150150,3030,3030,3030,3030,0
20231102,161500,149150150,3030,3030,3030,3030,0
20231102,161400,149150150,3030,3030,3030,3030,0
20231102,161300,149150150,3030,3030,3030,3030,0
20231102,161200,149150150,3030,3030,3030,3030,0
20231102,161100,149150150,3030,3030,3030,3030,0
20231102,161000,149150150,3030,3030,3030,3030,0
20231102,160900,149150150,3030,3030,3030,3030,145
20231102,160800,149150150,3030,3030,3030,3030,0
20231102,160700,149150150,3030,3030,3030,3030,0
20231102,160600,149150150,3030,3030,3030,3030,0
20231102,160500,149150150,3030,3030,3030,3030,0
20231102,160400,149150150,3030,3030,3030,3030,0
20231102,160300,149150150,3030,3030,3030,3030,0
20231102,160200,149150150,3030,3030,3030,3030,0
20231102,160100,149150150,3030,3030,3030,3030,0
20231102,160000,149150150,3030,3030,3030,3030,0
20231102,155900,149150150,3030,3030,3030,3030,0
20231102,155800,149150150,3030,3030,3030,3030,0
20231102,155700,149150150,3030,3030,3030,3030,0
20231102,155600,149150150,3030,3030,3030,3030,0
20231102,155500,149150150,3030,3030,3030,3030,0
20231102,155400,149150150,3030,3030,3030,3030,0
20231102,155300,149150150,3030,3030,3030,3030,0
20231102,155200,149150150,3030,3030,3030,3030,0
20231102,155100,149150150,3030,3030,3030,3030,0
20231102,155000,149150150,3030,3030,3030,3030,0
20231102,154900,149150150,3030,3030,3030,3030,0
20231102,154800,149150150,3030,3030,3030,3030,0
20231102,154700,149150150,3030,3030,3030,3030,0
20231102,154600,149150150,3030,3030,3030,3030,0
20231102,154500,149150150,3030,3030,3030,3030,0
20231102,154400,149150150,3030,3030,3030,3030,0
20231102,154300,149150150,3030,3030,3030,3030,0
20231102,154200,149150150,3030,3030,3030,3030,0
20231102,154100,149150150,3030,3030,3030,3030,0
20231102,154000,149150150,3030,3030,3030,3030,0
20231102,153900,149150150,3030,3030,3030,3030,145
20231102,153800,149150150,3030,3030,3030,3030,0
20231102,153700,149150150,3030,3030,3030,3030,0
20231102,153600,149150150,3030,3030,3030,3030,0
20231102,153500,149150150,3030,3030,3030,3030,0
20231102,153400,149150150,3030,3030,3030,3030,0
20231102,153300,149150150,3030,3030,3030,3030,0
20231102,153200,149150150,3030,3030,3030,3030,0
20231102,153100,149150150,3030,3030,3030,3030,0
20231102,153000,149150150,3030,3030,3030,3030,145
20231102,152900,148710800,3030,3030,3030,3030,0
20231102,152800,148710800,3030,3030,3030,3030,0
20231102,152700,148710800,3030,3030,3030,3030,0
20231102,152600,148710800,3030,3030,3030,3030,0
20231102,152500,148710800,3030,3030,3030,3030,0
20231102,152400,148710800,3030,3030,3030,3030,0
20231102,152300,148710800,3030,3030,3030,3030,0
20231102,152200,148710800,3030,3030,3030,3030,0
20231102,152100,148710800,3030,3030,3030,3030,0
20231102,152000,148710800,3030,3030,3030,3030,0
20231102,151900,148710800,3030,3025,3030,3020,12
20231102,151800,148674490,3020,3020,3020,3020,4
20231102,151700,148662410,3020,3020,3020,3020,2
20231102,151600,148656370,3020,3015,3020,3015,53
20231102,151500,148496315,3020,3020,3020,3020,4
20231102,151400,148484235,3020,3025,3025,3020,30
20231102,151300,148393505,3025,3025,3025,3025,91
20231102,151200,148118230,3025,3025,3025,3025,0
20231102,151100,148118230,3025,3025,3030,3025,68
20231102,151000,147912445,3030,3030,3030,3030,17
20231102,150900,147860935,3025,3025,3025,3025,8
20231102,150800,147836735,3025,3025,3025,3025,2
20231102,150700,147830685,3025,3025,3025,3025,0
20231102,150600,147830685,3025,3025,3025,3025,174
20231102,150500,147304335,3025,3025,3025,3025,0
20231102,150400,147304335,3025,3025,3025,3025,0
20231102,150300,147304335,3025,3025,3025,3025,0
20231102,150200,147304335,3025,3025,3025,3025,0
20231102,150100,147304335,3025,3025,3025,3025,0
20231102,150000,147304335,3025,3025,3025,3025,10
20231102,145900,147274085,3035,3030,3035,3030,500
20231102,145800,145758915,3025,3025,3025,3025,0
20231102,145700,145758915,3025,3025,3025,3025,235
20231102,145600,145048040,3025,3025,3025,3025,0
20231102,145500,145048040,3025,3025,3025,3025,0
20231102,145400,145048040,3025,3025,3025,3025,20
20231102,145300,144987540,3025,3025,3025,3025,0
20231102,145200,144987540,3025,3025,3025,3025,0
20231102,145100,144987540,3025,3025,3025,3025,0
20231102,145000,144987540,3025,3025,3025,3025,0
20231102,144900,144987540,3025,3025,3025,3025,0
20231102,144800,144987540,3025,3025,3025,3025,0
20231102,144700,144987540,3025,3020,3025,3020,250
20231102,144600,144231565,3025,3025,3025,3025,0
20231102,144500,144231565,3025,3025,3025,3025,0
20231102,144400,144231565,3025,3025,3025,3025,0
20231102,144300,144231565,3025,3025,3025,3025,0
20231102,144200,144231565,3025,3025,3025,3025,0
20231102,144100,144231565,3025,3025,3025,3025,0
20231102,144000,144231565,3025,3025,3025,3025,0
20231102,143900,144231565,3025,3025,3025,3025,0
20231102,143800,144231565,3025,3025,3025,3025,0
20231102,143700,144231565,3025,3010,3025,3010,212
20231102,143600,143591585,3010,3010,3010,3010,50
20231102,143500,143441085,3015,3010,3015,3010,176
20231102,143400,142910455,3010,3010,3010,3010,0
20231102,143300,142910455,3010,3010,3010,3010,0
20231102,143200,142910455,3010,3010,3010,3010,0
20231102,143100,142910455,3010,3010,3010,3010,34
20231102,143000,142808115,3005,3010,3010,3005,31
20231102,142900,142714955,3010,3010,3010,3010,50
20231102,142800,142564455,3005,3005,3005,3005,0
20231102,142700,142564455,3005,3005,3005,3005,10
20231102,142600,142534405,3005,3005,3005,3005,3
20231102,142500,142525390,3000,2990,3005,2990,93
20231102,142400,142246300,3010,3010,3010,3010,197
20231102,142300,141653330,3010,3010,3010,3010,0
20231102,142200,141653330,3010,3010,3010,3010,0
20231102,142100,141653330,3010,3010,3010,3010,0
20231102,142000,141653330,3010,3010,3010,3010,420
20231102,141900,140389130,3015,3015,3015,3015,0
20231102,141800,140389130,3015,3015,3015,3015,0
20231102,141700,140389130,3015,3015,3015,3015,0
20231102,141600,140389130,3015,3015,3015,3015,0
20231102,141500,140389130,3015,3015,3015,3015,0
20231102,141400,140389130,3015,3015,3015,3015,0
20231102,141300,140389130,3015,3015,3015,3015,0
20231102,141200,140389130,3015,3015,3015,3015,0
20231102,141100,140389130,3015,3015,3015,3015,0
20231102,141000,140389130,3015,3015,3015,3015,0
20231102,140900,140389130,3015,3015,3015,3015,0
20231102,140800,140389130,3015,3015,3015,3015,0
20231102,140700,140389130,3015,3015,3015,3015,0
20231102,140600,140389130,3015,3015,3015,3015,0
20231102,140500,140389130,3015,3015,3015,3015,200
20231102,140400,139786130,3010,3010,3010,3010,0
20231102,140300,139786130,3010,3010,3010,3010,0
20231102,140200,139786130,3010,3010,3010,3010,0
20231102,140100,139786130,3010,3010,3010,3010,0
20231102,140000,139786130,3010,3010,3010,3010,0
20231102,135900,139786130,3010,3010,3010,3010,0
20231102,135800,139786130,3010,3010,3010,3010,0
20231102,135700,139786130,3010,3010,3010,3010,0
20231102,135600,139786130,3010,3010,3010,3010,0
20231102,135500,139786130,3010,3010,3010,3010,0
20231102,135400,139786130,3010,3010,3010,3010,0
20231102,135300,139786130,3010,3010,3010,3010,897
20231102,135200,137086160,3010,3010,3010,3010,0
20231102,135100,137086160,3010,3010,3010,3010,0
20231102,135000,137086160,3010,3010,3010,3010,0
20231102,134900,137086160,3010,3010,3010,3010,0
20231102,134800,137086160,3010,3010,3010,3010,0
20231102,134700,137086160,3010,3010,3010,3010,0
20231102,134600,137086160,3010,3010,3010,3010,1
20231102,134500,137083150,2990,2995,2995,2990,500
20231102,134400,135588145,3010,3010,3010,3010,0
20231102,134300,135588145,3010,3010,3010,3010,0
20231102,134200,135588145,3010,3010,3010,3010,0
20231102,134100,135588145,3010,3010,3010,3010,0
20231102,134000,135588145,3010,2995,3010,2990,913
20231102,133900,132849675,2990,2990,2990,2990,0
20231102,133800,132849675,2990,2990,2990,2990,0
20231102,133700,132849675,2990,2990,2990,2990,0
20231102,133600,132849675,2990,2990,2990,2990,0
20231102,133500,132849675,2990,2990,2990,2990,17
20231102,133400,132798845,2980,2980,2980,2980,0
20231102,133300,132798845,2980,2980,2980,2980,0
20231102,133200,132798845,2980,2980,2980,2980,0
20231102,133100,132798845,2980,2980,2980,2980,0
20231102,133000,132798845,2980,2980,2980,2980,0
20231102,132900,132798845,2980,2995,2995,2980,3037
20231102,132800,123720515,2990,3010,3010,2990,198
20231102,132700,123128180,3015,3015,3015,3015,1163
20231102,132600,119621735,3015,3015,3015,3015,0
20231102,132500,119621735,3015,3015,3015,3015,20
20231102,132400,119561435,3015,3015,3015,3015,0
20231102,132300,119561435,3015,3015,3015,3015,20
20231102,132200,119501135,3025,3025,3025,3025,0
20231102,132100,119501135,3025,3025,3025,3025,0
20231102,132000,119501135,3025,3025,3025,3025,0
20231102,131900,119501135,3025,3025,3025,3025,0
20231102,131800,119501135,3025,3025,3025,3025,0
20231102,131700,119501135,3025,3025,3025,3025,0
20231102,131600,119501135,3025,3025,3025,3025,0
20231102,131500,119501135,3025,3025,3025,3025,0
20231102,131400,119501135,3025,3025,3025,3025,0
20231102,131300,119501135,3025,3025,3025,3025,0
20231102,131200,119501135,3025,3025,3025,3025,0
20231102,131100,119501135,3025,3025,3025,3025,0
20231102,131000,119501135,3025,3025,3025,3025,1
20231102,130900,119498110,3025,3025,3025,3025,19
20231102,130800,119440635,3025,3025,3025,3025,19
20231102,130700,119383160,3025,3015,3025,3015,521
20231102,130600,117807285,3015,3015,3015,3015,0
20231102,130500,117807285,3015,3015,3015,3015,0
20231102,130400,117807285,3015,3015,3015,3015,10
20231102,130300,117777135,3015,3015,3015,3015,11
20231102,130200,117743970,3015,3015,3015,3015,0
20231102,130100,117743970,3015,3015,3015,3015,0
20231102,130000,117743970,3015,3015,3015,3015,0
20231102,125900,117743970,3015,3015,3015,3015,0
20231102,125800,117743970,3015,3015,3015,3015,0
20231102,125700,117743970,3015,3015,3015,3015,0
20231102,125600,117743970,3015,3015,3015,3015,100
20231102,125500,117442470,3015,3015,3015,3015,0
20231102,125400,117442470,3015,3015,3015,3015,0
20231102,125300,117442470,3015,3015,3015,3015,0
20231102,125200,117442470,3015,3015,3015,3015,0
20231102,125100,117442470,3015,3015,3015,3015,0
20231102,125000,117442470,3015,3015,3015,3015,0
20231102,124900,117442470,3015,3015,3015,3015,0
20231102,124800,117442470,3015,3015,3015,3015,0
20231102,124700,117442470,3015,3015,3015,3015,0
20231102,124600,117442470,3015,3015,3015,3015,0
20231102,124500,117442470,3015,3015,3015,3015,10
20231102,124400,117412320,3015,3015,3015,3015,0
20231102,124300,117412320,3015,3015,3015,3015,0
20231102,124200,117412320,3015,3015,3015,3015,0
20231102,124100,117412320,3015,3015,3015,3015,0
20231102,124000,117412320,3015,3015,3015,3015,5
20231102,123900,117397245,3015,3015,3015,3015,0
20231102,123800,117397245,3015,3015,3015,3015,10
20231102,123700,117367095,3015,3015,3015,3015,0
20231102,123600,117367095,3015,3015,3015,3015,0
20231102,123500,117367095,3015,3015,3015,3015,0
20231102,123400,117367095,3015,3015,3015,3015,0
20231102,123300,117367095,3015,3015,3015,3015,0
20231102,123200,117367095,3015,3020,3020,3015,10
20231102,123100,117336940,3025,3025,3025,3025,0
20231102,123000,117336940,3025,3025,3025,3025,0
20231102,122900,117336940,3025,3025,3025,3025,0
20231102,122800,117336940,3025,3025,3025,3025,0
20231102,122700,117336940,3025,3025,3025,3025,0
20231102,122600,117336940,3025,3025,3025,3025,0
20231102,122500,117336940,3025,3025,3025,3025,400
20231102,122400,116126940,3020,3020,3020,3020,0
20231102,122300,116126940,3020,3020,3020,3020,150
20231102,122200,115673940,3015,3015,3015,3015,0
20231102,122100,115673940,3015,3015,3015,3015,0
20231102,122000,115673940,3015,3015,3015,3015,0
20231102,121900,115673940,3015,3015,3015,3015,0
20231102,121800,115673940,3015,3015,3015,3015,0
20231102,121700,115673940,3015,3015,3015,3015,70
20231102,121600,115462890,3015,3015,3015,3015,0
20231102,121500,115462890,3015,3015,3015,3015,0
20231102,121400,115462890,3015,3015,3015,3015,2
20231102,121300,115456860,3015,3015,3015,3015,55
20231102,121200,115291035,3015,3015,3015,3015,10
20231102,121100,115260885,3030,3030,3030,3030,0
20231102,121000,115260885,3030,3030,3030,3030,0
20231102,120900,115260885,3030,3030,3030,3030,0
20231102,120800,115260885,3030,3030,3030,3030,0
20231102,120700,115260885,3030,3030,3030,3030,0
20231102,120600,115260885,3030,3030,3030,3030,0
20231102,120500,115260885,3030,3030,3030,3030,0
20231102,120400,115260885,3030,3030,3030,3030,0
20231102,120300,115260885,3030,3030,3030,3030,0
20231102,120200,115260885,3030,3030,3030,3030,0
20231102,120100,115260885,3030,3030,3030,3030,0
20231102,120000,115260885,3030,3030,3030,3030,1
20231102,115900,115257855,3015,3015,3015,3015,0
20231102,115800,115257855,3015,3015,3015,3015,0
20231102,115700,115257855,3015,3015,3015,3015,0
20231102,115600,115257855,3015,3015,3015,3015,0
20231102,115500,115257855,3015,3015,3015,3015,0
20231102,115400,115257855,3015,3015,3015,3015,0
20231102,115300,115257855,3015,3015,3015,3015,0
20231102,115200,115257855,3015,3015,3015,3015,0
20231102,115100,115257855,3015,3015,3015,3015,0
20231102,115000,115257855,3015,3015,3015,3015,962
20231102,114900,112357425,3015,3015,3015,3015,0
20231102,114800,112357425,3015,3015,3015,3015,0
20231102,114700,112357425,3015,3015,3015,3015,0
20231102,114600,112357425,3015,3015,3015,3015,0
20231102,114500,112357425,3015,3015,3015,3015,0
20231102,114400,112357425,3015,3015,3040,3015,2001
20231102,114300,106296700,3015,3015,3015,3015,0
20231102,114200,106296700,3015,3015,3015,3015,0
20231102,114100,106296700,3015,3015,3015,3015,0
20231102,114000,106296700,3015,3015,3015,3015,300
20231102,113900,105392200,3005,3005,3005,3005,70
20231102,113800,105181850,3010,3010,3010,3010,0
20231102,113700,105181850,3010,3010,3010,3010,0
20231102,113600,105181850,3010,3010,3010,3010,0
20231102,113500,105181850,3010,3010,3010,3010,0
20231102,113400,105181850,3010,3010,3010,3010,0
20231102,113300,105181850,3010,3010,3010,3010,5
20231102,113200,105166800,3015,3015,3015,3015,0
20231102,113100,105166800,3015,3015,3015,3015,1
20231102,113000,105163785,3010,3010,3010,3010,0
20231102,112900,105163785,3010,3010,3010,3010,469
20231102,112800,103752095,3010,3010,3010,3010,0
20231102,112700,103752095,3010,3010,3010,3010,0
20231102,112600,103752095,3010,3010,3010,3010,0
20231102,112500,103752095,3010,3010,3010,3010,0
20231102,112400,103752095,3010,3010,3010,3010,0
20231102,112300,103752095,3010,3010,3010,3010,0
20231102,112200,103752095,3010,3010,3010,3010,200
20231102,112100,103150095,3030,3030,3030,3030,0
20231102,112000,103150095,3030,3030,3030,3030,0
20231102,111900,103150095,3030,3010,3030,3010,500
20231102,111800,101641095,3010,3020,3030,3010,345
20231102,111700,100597525,3020,3020,3020,3020,1
20231102,111600,100594505,3025,3025,3025,3025,0
20231102,111500,100594505,3025,3025,3025,3025,0
20231102,111400,100594505,3025,3025,3025,3025,0
20231102,111300,100594505,3025,3000,3025,3000,3219
20231102,111200,90888240,3000,3000,3000,3000,0
20231102,111100,90888240,3000,3000,3000,3000,2
20231102,111000,90882240,3005,3005,3005,3005,0
20231102,110900,90882240,3005,3005,3005,3005,22
20231102,110800,90816130,3005,3005,3005,3005,4
20231102,110700,90804110,3015,3010,3015,3010,435
20231102,110600,89494260,3010,3010,3010,3010,165
20231102,110500,88997610,3000,3000,3000,3000,3
20231102,110400,88988610,3000,3000,3000,3000,0
20231102,110300,88988610,3000,3000,3000,3000,0
20231102,110200,88988610,3000,3000,3000,3000,3
20231102,110100,88979610,3000,3000,3000,3000,0
20231102,110000,88979610,3000,3000,3000,3000,10
20231102,105900,88949610,3005,3005,3005,3005,0
20231102,105800,88949610,3005,3000,3005,3000,1224
20231102,105700,85271730,3000,3000,3000,3000,0
20231102,105600,85271730,3000,3000,3000,3000,0
20231102,105500,85271730,3000,3000,3000,3000,0
20231102,105400,85271730,3000,3000,3000,3000,0
20231102,105300,85271730,3000,3000,3000,3000,283
20231102,105200,84422730,3000,2995,3000,2995,1717
20231102,105100,79273480,2995,2995,2995,2995,0
20231102,105000,79273480,2995,2995,2995,2995,0
20231102,104900,79273480,2995,2995,2995,2995,0
20231102,104800,79273480,2995,2995,2995,2995,3
20231102,104700,79264495,2995,2995,2995,2995,0
20231102,104600,79264495,2995,2995,2995,2995,0
20231102,104500,79264495,2995,2995,2995,2995,0
20231102,104400,79264495,2995,2995,2995,2995,0
20231102,104300,79264495,2995,2995,2995,2995,10
20231102,104200,79234545,3000,3000,3000,3000,0
20231102,104100,79234545,3000,3000,3000,3000,0
20231102,104000,79234545,3000,3000,3000,3000,0
20231102,103900,79234545,3000,3000,3000,3000,0
20231102,103800,79234545,3000,3000,3000,3000,0
20231102,103700,79234545,3000,3000,3000,3000,0
20231102,103600,79234545,3000,3000,3000,3000,0
20231102,103500,79234545,3000,3000,3000,3000,0
20231102,103400,79234545,3000,3000,3000,3000,0
20231102,103300,79234545,3000,3000,3000,3000,0
20231102,103200,79234545,3000,3000,3000,3000,0
20231102,103100,79234545,3000,3000,3000,3000,0
20231102,103000,79234545,3000,3000,3000,3000,200
20231102,102900,78634545,3000,3000,3000,3000,653
20231102,102800,76675545,3000,3000,3000,3000,1347
20231102,102700,72634545,3000,3000,3000,3000,0
20231102,102600,72634545,3000,3000,3000,3000,0
20231102,102500,72634545,3000,3000,3000,3000,0
20231102,102400,72634545,3000,2990,3000,2990,588
20231102,102300,70874385,2985,2985,2985,2985,13
20231102,102200,70835580,2975,2980,2985,2975,653
20231102,102100,68891610,2990,2980,2990,2980,11
20231102,102000,68858820,2990,2995,2995,2990,9
20231102,101900,68831905,3000,3000,3000,3000,0
20231102,101800,68831905,3000,3000,3000,3000,0
20231102,101700,68831905,3000,2995,3000,2995,7
20231102,101600,68810915,3000,3000,3000,3000,1703
20231102,101500,63701915,3005,2985,3005,2985,1913
20231102,101400,57967165,2985,2970,2985,2970,1972
20231102,101300,52093750,2960,2960,2960,2960,164
20231102,101200,51608310,2965,2965,2965,2965,0
20231102,101100,51608310,2965,2965,2965,2965,612
20231102,101000,49793730,2970,2970,2970,2970,0
20231102,100900,49793730,2970,2975,2975,2970,438
20231102,100800,48492855,2975,2975,2975,2975,262
20231102,100700,47713405,2970,2970,2970,2970,59
20231102,100600,47538175,2970,2955,2970,2955,6674
20231102,100500,27757805,2960,2955,2960,2955,130
20231102,100400,27373155,2950,2950,2950,2950,4
20231102,100300,27361355,2950,2950,2955,2945,5335
20231102,100200,11601775,2945,2940,2945,2940,112
20231102,100100,11272100,2935,2935,2935,2935,0
20231102,100000,11272100,2935,2935,2935,2935,0
20231102,095900,11272100,2935,2935,2935,2935,0
20231102,095800,11272100,2935,2935,2935,2935,0
20231102,095700,11272100,2935,2935,2935,2935,83
20231102,095600,11028495,2930,2930,2930,2930,0
20231102,095500,11028495,2930,2930,2930,2930,63
20231102,095400,10843905,2930,2930,2930,2930,0
20231102,095300,10843905,2930,2930,2930,2930,0
20231102,095200,10843905,2930,2930,2930,2930,0
20231102,095100,10843905,2930,2930,2930,2930,0
20231102,095000,10843905,2930,2930,2930,2930,5
20231102,094900,10829255,2930,2930,2930,2930,0
20231102,094800,10829255,2930,2930,2930,2930,0
20231102,094700,10829255,2930,2930,2930,2930,0
20231102,094600,10829255,2930,2930,2930,2930,0
20231102,094500,10829255,2930,2930,2930,2930,0
20231102,094400,10829255,2930,2930,2930,2930,0
20231102,094300,10829255,2930,2930,2930,2930,0
20231102,094200,10829255,2930,2930,2930,2930,0
20231102,094100,10829255,2930,2930,2930,2930,78
20231102,094000,10600715,2920,2920,2920,2920,0
20231102,093900,10600715,2920,2920,2920,2920,0
20231102,093800,10600715,2920,2920,2920,2920,6
20231102,093700,10583195,2925,2925,2925,2925,0
20231102,093600,10583195,2925,2920,2925,2920,2066
20231102,093500,4548610,2920,2920,2920,2920,31
20231102,093400,4458090,2920,2915,2920,2915,40
20231102,093300,4341485,2915,2915,2915,2915,0
20231102,093200,4341485,2915,2915,2920,2915,553
20231102,093100,2727160,2910,2910,2910,2910,0
20231102,093000,2727160,2910,2910,2910,2910,500
20231102,092900,1272160,2915,2915,2915,2915,0
20231102,092800,1272160,2915,2915,2915,2915,0
20231102,092700,1272160,2915,2915,2915,2915,0
20231102,092600,1272160,2915,2915,2915,2915,0
20231102,092500,1272160,2915,2915,2915,2915,0
20231102,092400,1272160,2915,2915,2915,2915,0
20231102,092300,1272160,2915,2915,2915,2915,0
20231102,092200,1272160,2915,2915,2915,2915,0
20231102,092100,1272160,2915,2915,2915,2915,6
20231102,092000,1254670,2915,2915,2915,2915,56
20231102,091900,1091430,2915,2915,2915,2915,0
20231102,091800,1091430,2915,2915,2915,2915,1
20231102,091700,1088515,2905,2905,2905,2905,16
20231102,091600,1042035,2910,2910,2910,2910,9
20231102,091500,1015845,2910,2910,2910,2910,0
20231102,091400,1015845,2910,2910,2910,2910,0
20231102,091300,1015845,2910,2910,2910,2910,0
20231102,091200,1015845,2910,2910,2910,2910,0
20231102,091100,1015845,2910,2910,2910,2910,1
20231102,091000,1012935,2910,2905,2910,2905,38
20231102,090900,902370,2905,2905,2905,2905,61
20231102,090800,725165,2900,2900,2900,2900,0
20231102,090700,725165,2900,2900,2900,2900,3
20231102,090600,716465,2900,2900,2900,2900,0
20231102,090500,716465,2900,2900,2900,2900,0
20231102,090400,716465,2900,2900,2900,2900,0
20231102,090300,716465,2900,2900,2900,2900,0
20231102,090200,716465,2900,2900,2900,2900,22
20231102,090100,652665,2895,2890,2895,2890,61
20231102,090000,476085,2890,2890,2890,2885,115