KissMeData/002140/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,183600,432760485,3195,3195,3195,3195,3991
20231102,183500,432760485,3195,3195,3195,3195,0
20231102,183400,432760485,3195,3195,3195,3195,0
20231102,183300,432760485,3195,3195,3195,3195,0
20231102,183200,432760485,3195,3195,3195,3195,0
20231102,183100,432760485,3195,3195,3195,3195,0
20231102,183000,432760485,3195,3195,3195,3195,0
20231102,182900,432760485,3195,3195,3195,3195,0
20231102,182800,432760485,3195,3195,3195,3195,0
20231102,182700,432760485,3195,3195,3195,3195,0
20231102,182600,432760485,3195,3195,3195,3195,0
20231102,182500,432760485,3195,3195,3195,3195,0
20231102,182400,432760485,3195,3195,3195,3195,0
20231102,182300,432760485,3195,3195,3195,3195,0
20231102,182200,432760485,3195,3195,3195,3195,0
20231102,182100,432760485,3195,3195,3195,3195,0
20231102,182000,432760485,3195,3195,3195,3195,0
20231102,181900,432760485,3195,3195,3195,3195,0
20231102,181800,432760485,3195,3195,3195,3195,0
20231102,181700,432760485,3195,3195,3195,3195,0
20231102,181600,432760485,3195,3195,3195,3195,0
20231102,181500,432760485,3195,3195,3195,3195,0
20231102,181400,432760485,3195,3195,3195,3195,0
20231102,181300,432760485,3195,3195,3195,3195,0
20231102,181200,432760485,3195,3195,3195,3195,0
20231102,181100,432760485,3195,3195,3195,3195,0
20231102,181000,432760485,3195,3195,3195,3195,0
20231102,180900,432760485,3195,3195,3195,3195,0
20231102,180800,432760485,3195,3195,3195,3195,0
20231102,180700,432760485,3195,3195,3195,3195,0
20231102,180600,432760485,3195,3195,3195,3195,3991
20231102,180500,432760485,3195,3195,3195,3195,0
20231102,180400,432760485,3195,3195,3195,3195,0
20231102,180300,432760485,3195,3195,3195,3195,0
20231102,180200,432760485,3195,3195,3195,3195,0
20231102,180100,432760485,3195,3195,3195,3195,0
20231102,180000,432760485,3195,3195,3195,3195,0
20231102,175900,432760485,3195,3195,3195,3195,0
20231102,175800,432760485,3195,3195,3195,3195,0
20231102,175700,432760485,3195,3195,3195,3195,0
20231102,175600,432760485,3195,3195,3195,3195,0
20231102,175500,432760485,3195,3195,3195,3195,0
20231102,175400,432760485,3195,3195,3195,3195,0
20231102,175300,432760485,3195,3195,3195,3195,0
20231102,175200,432760485,3195,3195,3195,3195,0
20231102,175100,432760485,3195,3195,3195,3195,0
20231102,175000,432760485,3195,3195,3195,3195,0
20231102,174900,432760485,3195,3195,3195,3195,0
20231102,174800,432760485,3195,3195,3195,3195,0
20231102,174700,432760485,3195,3195,3195,3195,0
20231102,174600,432760485,3195,3195,3195,3195,0
20231102,174500,432760485,3195,3195,3195,3195,0
20231102,174400,432760485,3195,3195,3195,3195,0
20231102,174300,432760485,3195,3195,3195,3195,0
20231102,174200,432760485,3195,3195,3195,3195,0
20231102,174100,432760485,3195,3195,3195,3195,0
20231102,174000,432760485,3195,3195,3195,3195,0
20231102,173900,432760485,3195,3195,3195,3195,0
20231102,173800,432760485,3195,3195,3195,3195,0
20231102,173700,432760485,3195,3195,3195,3195,0
20231102,173600,432760485,3195,3195,3195,3195,3991
20231102,173500,432760485,3195,3195,3195,3195,0
20231102,173400,432760485,3195,3195,3195,3195,0
20231102,173300,432760485,3195,3195,3195,3195,0
20231102,173200,432760485,3195,3195,3195,3195,0
20231102,173100,432760485,3195,3195,3195,3195,0
20231102,173000,432760485,3195,3195,3195,3195,0
20231102,172900,432760485,3195,3195,3195,3195,0
20231102,172800,432760485,3195,3195,3195,3195,0
20231102,172700,432760485,3195,3195,3195,3195,0
20231102,172600,432760485,3195,3195,3195,3195,0
20231102,172500,432760485,3195,3195,3195,3195,0
20231102,172400,432760485,3195,3195,3195,3195,0
20231102,172300,432760485,3195,3195,3195,3195,0
20231102,172200,432760485,3195,3195,3195,3195,0
20231102,172100,432760485,3195,3195,3195,3195,0
20231102,172000,432760485,3195,3195,3195,3195,0
20231102,171900,432760485,3195,3195,3195,3195,0
20231102,171800,432760485,3195,3195,3195,3195,0
20231102,171700,432760485,3195,3195,3195,3195,0
20231102,171600,432760485,3195,3195,3195,3195,0
20231102,171500,432760485,3195,3195,3195,3195,0
20231102,171400,432760485,3195,3195,3195,3195,0
20231102,171300,432760485,3195,3195,3195,3195,0
20231102,171200,432760485,3195,3195,3195,3195,0
20231102,171100,432760485,3195,3195,3195,3195,0
20231102,171000,432760485,3195,3195,3195,3195,0
20231102,170900,432760485,3195,3195,3195,3195,0
20231102,170800,432760485,3195,3195,3195,3195,0
20231102,170700,432760485,3195,3195,3195,3195,0
20231102,170600,432760485,3195,3195,3195,3195,3991
20231102,170500,432760485,3195,3195,3195,3195,0
20231102,170400,432760485,3195,3195,3195,3195,0
20231102,170300,432760485,3195,3195,3195,3195,0
20231102,170200,432760485,3195,3195,3195,3195,0
20231102,170100,432760485,3195,3195,3195,3195,0
20231102,170000,432760485,3195,3195,3195,3195,0
20231102,165900,432760485,3195,3195,3195,3195,0
20231102,165800,432760485,3195,3195,3195,3195,0
20231102,165700,432760485,3195,3195,3195,3195,0
20231102,165600,432760485,3195,3195,3195,3195,0
20231102,165500,432760485,3195,3195,3195,3195,0
20231102,165400,432760485,3195,3195,3195,3195,0
20231102,165300,432760485,3195,3195,3195,3195,0
20231102,165200,432760485,3195,3195,3195,3195,0
20231102,165100,432760485,3195,3195,3195,3195,0
20231102,165000,432760485,3195,3195,3195,3195,0
20231102,164900,432760485,3195,3195,3195,3195,0
20231102,164800,432760485,3195,3195,3195,3195,0
20231102,164700,432760485,3195,3195,3195,3195,0
20231102,164600,432760485,3195,3195,3195,3195,0
20231102,164500,432760485,3195,3195,3195,3195,0
20231102,164400,432760485,3195,3195,3195,3195,0
20231102,164300,432760485,3195,3195,3195,3195,0
20231102,164200,432760485,3195,3195,3195,3195,0
20231102,164100,432760485,3195,3195,3195,3195,0
20231102,164000,432760485,3195,3195,3195,3195,0
20231102,163900,432760485,3195,3195,3195,3195,0
20231102,163800,432760485,3195,3195,3195,3195,0
20231102,163700,432760485,3195,3195,3195,3195,0
20231102,163600,432760485,3195,3195,3195,3195,3991
20231102,163500,432760485,3195,3195,3195,3195,0
20231102,163400,432760485,3195,3195,3195,3195,0
20231102,163300,432760485,3195,3195,3195,3195,0
20231102,163200,432760485,3195,3195,3195,3195,0
20231102,163100,432760485,3195,3195,3195,3195,0
20231102,163000,432760485,3195,3195,3195,3195,0
20231102,162900,432760485,3195,3195,3195,3195,0
20231102,162800,432760485,3195,3195,3195,3195,0
20231102,162700,432760485,3195,3195,3195,3195,0
20231102,162600,432760485,3195,3195,3195,3195,0
20231102,162500,432760485,3195,3195,3195,3195,0
20231102,162400,432760485,3195,3195,3195,3195,0
20231102,162300,432760485,3195,3195,3195,3195,0
20231102,162200,432760485,3195,3195,3195,3195,0
20231102,162100,432760485,3195,3195,3195,3195,0
20231102,162000,432760485,3195,3195,3195,3195,0
20231102,161900,432760485,3195,3195,3195,3195,0
20231102,161800,432760485,3195,3195,3195,3195,0
20231102,161700,432760485,3195,3195,3195,3195,0
20231102,161600,432760485,3195,3195,3195,3195,0
20231102,161500,432760485,3195,3195,3195,3195,0
20231102,161400,432760485,3195,3195,3195,3195,0
20231102,161300,432760485,3195,3195,3195,3195,0
20231102,161200,432760485,3195,3195,3195,3195,0
20231102,161100,432760485,3195,3195,3195,3195,0
20231102,161000,432760485,3195,3195,3195,3195,0
20231102,160900,432760485,3195,3195,3195,3195,0
20231102,160800,432760485,3195,3195,3195,3195,0
20231102,160700,432760485,3195,3195,3195,3195,0
20231102,160600,432760485,3195,3195,3195,3195,3991
20231102,160500,432760485,3195,3195,3195,3195,0
20231102,160400,432760485,3195,3195,3195,3195,0
20231102,160300,432760485,3195,3195,3195,3195,0
20231102,160200,432760485,3195,3195,3195,3195,0
20231102,160100,432760485,3195,3195,3195,3195,0
20231102,160000,432760485,3195,3195,3195,3195,0
20231102,155900,432760485,3195,3195,3195,3195,0
20231102,155800,432760485,3195,3195,3195,3195,0
20231102,155700,432760485,3195,3195,3195,3195,0
20231102,155600,432760485,3195,3195,3195,3195,0
20231102,155500,432760485,3195,3195,3195,3195,0
20231102,155400,432760485,3195,3195,3195,3195,0
20231102,155300,432760485,3195,3195,3195,3195,0
20231102,155200,432760485,3195,3195,3195,3195,0
20231102,155100,432760485,3195,3195,3195,3195,0
20231102,155000,432760485,3195,3195,3195,3195,0
20231102,154900,432760485,3195,3195,3195,3195,0
20231102,154800,432760485,3195,3195,3195,3195,0
20231102,154700,432760485,3195,3195,3195,3195,0
20231102,154600,432760485,3195,3195,3195,3195,0
20231102,154500,432760485,3195,3195,3195,3195,0
20231102,154400,432760485,3195,3195,3195,3195,0
20231102,154300,432760485,3195,3195,3195,3195,0
20231102,154200,432760485,3195,3195,3195,3195,0
20231102,154100,432760485,3195,3195,3195,3195,0
20231102,154000,432760485,3195,3195,3195,3195,0
20231102,153900,432760485,3195,3195,3195,3195,0
20231102,153800,432760485,3195,3195,3195,3195,0
20231102,153700,432760485,3195,3195,3195,3195,0
20231102,153600,432760485,3195,3195,3195,3195,3991
20231102,153500,432760485,3195,3195,3195,3195,0
20231102,153400,432760485,3195,3195,3195,3195,0
20231102,153300,432760485,3195,3195,3195,3195,0
20231102,153200,432760485,3195,3195,3195,3195,0
20231102,153100,432760485,3195,3195,3195,3195,0
20231102,153000,432760485,3195,3195,3195,3195,3991
20231102,152900,420009240,3210,3210,3210,3210,0
20231102,152800,420009240,3210,3210,3210,3210,0
20231102,152700,420009240,3210,3210,3210,3210,0
20231102,152600,420009240,3210,3210,3210,3210,0
20231102,152500,420009240,3210,3210,3210,3210,0
20231102,152400,420009240,3210,3210,3210,3210,0
20231102,152300,420009240,3210,3210,3210,3210,0
20231102,152200,420009240,3210,3210,3210,3210,0
20231102,152100,420009240,3210,3210,3210,3210,0
20231102,152000,420009240,3210,3210,3210,3210,0
20231102,151900,420009240,3210,3210,3210,3210,0
20231102,151800,420009240,3210,3210,3210,3210,150
20231102,151700,419527740,3205,3205,3205,3205,0
20231102,151600,419527740,3205,3205,3205,3205,1
20231102,151500,419524535,3210,3210,3210,3210,16
20231102,151400,419473175,3220,3210,3220,3210,63
20231102,151300,419270615,3220,3220,3220,3220,0
20231102,151200,419270615,3220,3220,3220,3220,0
20231102,151100,419270615,3220,3220,3220,3220,0
20231102,151000,419270615,3220,3210,3220,3205,62
20231102,150900,419071740,3210,3210,3210,3210,0
20231102,150800,419071740,3210,3210,3210,3210,150
20231102,150700,418590240,3210,3210,3210,3210,50
20231102,150600,418429740,3210,3210,3210,3210,0
20231102,150500,418429740,3210,3220,3220,3210,176
20231102,150400,417864700,3220,3220,3220,3220,1
20231102,150300,417861480,3220,3220,3220,3220,0
20231102,150200,417861480,3220,3210,3220,3210,3566
20231102,150100,406390050,3210,3205,3210,3205,4599
20231102,150000,391635380,3205,3205,3205,3205,2
20231102,145900,391628970,3200,3200,3200,3200,0
20231102,145800,391628970,3200,3200,3200,3200,0
20231102,145700,391628970,3200,3200,3200,3200,10
20231102,145600,391596970,3200,3210,3210,3200,420
20231102,145500,390250720,3210,3210,3210,3210,0
20231102,145400,390250720,3210,3210,3210,3210,0
20231102,145300,390250720,3210,3210,3210,3210,15
20231102,145200,390202570,3210,3210,3210,3210,2
20231102,145100,390196150,3210,3210,3210,3210,1
20231102,145000,390192940,3205,3205,3205,3205,400
20231102,144900,388910940,3205,3205,3205,3205,0
20231102,144800,388910940,3205,3210,3210,3205,2
20231102,144700,388904525,3210,3210,3210,3210,40
20231102,144600,388776125,3210,3205,3210,3205,4
20231102,144500,388763290,3190,3190,3190,3190,7
20231102,144400,388740960,3210,3210,3215,3180,1873
20231102,144300,382766335,3215,3210,3215,3210,2137
20231102,144200,375904955,3210,3195,3210,3180,1968
20231102,144100,369602505,3180,3180,3180,3180,0
20231102,144000,369602505,3180,3180,3180,3180,0
20231102,143900,369602505,3180,3180,3180,3180,200
20231102,143800,368966505,3180,3180,3180,3180,0
20231102,143700,368966505,3180,3180,3180,3180,20
20231102,143600,368902905,3195,3195,3195,3195,312
20231102,143500,367906065,3195,3195,3195,3195,0
20231102,143400,367906065,3195,3180,3195,3180,551
20231102,143300,366148385,3185,3185,3185,3185,0
20231102,143200,366148385,3185,3185,3185,3185,650
20231102,143100,364078135,3185,3185,3185,3185,0
20231102,143000,364078135,3185,3185,3185,3185,10
20231102,142900,364046285,3190,3190,3190,3190,1
20231102,142800,364043095,3175,3175,3175,3175,0
20231102,142700,364043095,3175,3180,3180,3175,528
20231102,142600,362366690,3175,3190,3190,3175,9
20231102,142500,362338085,3195,3195,3195,3195,3
20231102,142400,362328500,3195,3195,3195,3195,0
20231102,142300,362328500,3195,3195,3195,3195,0
20231102,142200,362328500,3195,3195,3195,3195,0
20231102,142100,362328500,3195,3195,3195,3195,0
20231102,142000,362328500,3195,3195,3195,3195,0
20231102,141900,362328500,3195,3195,3195,3195,0
20231102,141800,362328500,3195,3195,3195,3195,0
20231102,141700,362328500,3195,3195,3195,3195,0
20231102,141600,362328500,3195,3195,3195,3195,0
20231102,141500,362328500,3195,3190,3195,3190,197
20231102,141400,361700065,3175,3175,3175,3175,0
20231102,141300,361700065,3175,3190,3190,3175,1743
20231102,141200,356164975,3190,3190,3190,3190,0
20231102,141100,356164975,3190,3190,3190,3190,0
20231102,141000,356164975,3190,3190,3190,3190,0
20231102,140900,356164975,3190,3190,3190,3190,0
20231102,140800,356164975,3190,3185,3190,3185,377
20231102,140700,354963355,3190,3190,3190,3190,0
20231102,140600,354963355,3190,3190,3190,3190,0
20231102,140500,354963355,3190,3190,3190,3190,325
20231102,140400,353926605,3195,3195,3195,3195,0
20231102,140300,353926605,3195,3195,3195,3195,0
20231102,140200,353926605,3195,3195,3195,3195,0
20231102,140100,353926605,3195,3195,3195,3195,103
20231102,140000,353597520,3195,3195,3195,3195,0
20231102,135900,353597520,3195,3195,3195,3195,0
20231102,135800,353597520,3195,3195,3195,3195,0
20231102,135700,353597520,3195,3195,3195,3195,0
20231102,135600,353597520,3195,3195,3195,3195,0
20231102,135500,353597520,3195,3195,3195,3195,0
20231102,135400,353597520,3195,3195,3195,3195,0
20231102,135300,353597520,3195,3195,3195,3195,0
20231102,135200,353597520,3195,3195,3195,3195,159
20231102,135100,353089515,3195,3195,3195,3195,0
20231102,135000,353089515,3195,3195,3195,3195,0
20231102,134900,353089515,3195,3195,3195,3195,0
20231102,134800,353089515,3195,3195,3195,3195,5
20231102,134700,353073540,3200,3195,3200,3195,2201
20231102,134600,346038575,3195,3195,3195,3195,1
20231102,134500,346035380,3200,3200,3200,3200,0
20231102,134400,346035380,3200,3200,3200,3200,0
20231102,134300,346035380,3200,3200,3200,3200,0
20231102,134200,346035380,3200,3200,3200,3200,0
20231102,134100,346035380,3200,3200,3200,3200,0
20231102,134000,346035380,3200,3200,3200,3200,21
20231102,133900,345968180,3195,3195,3195,3195,2
20231102,133800,345961790,3195,3195,3195,3195,110
20231102,133700,345610340,3195,3195,3195,3195,25
20231102,133600,345530465,3200,3200,3200,3200,0
20231102,133500,345530465,3200,3200,3200,3200,7
20231102,133400,345508065,3200,3200,3200,3200,0
20231102,133300,345508065,3200,3200,3200,3200,0
20231102,133200,345508065,3200,3200,3200,3200,5
20231102,133100,345492065,3200,3200,3200,3200,4
20231102,133000,345479265,3200,3200,3200,3200,0
20231102,132900,345479265,3200,3200,3200,3200,0
20231102,132800,345479265,3200,3200,3200,3200,139
20231102,132700,345034465,3200,3200,3200,3200,66
20231102,132600,344823265,3200,3195,3200,3195,211
20231102,132500,344148120,3195,3195,3195,3195,424
20231102,132400,342793440,3195,3195,3195,3195,68
20231102,132300,342576180,3200,3200,3200,3200,0
20231102,132200,342576180,3200,3200,3200,3200,163
20231102,132100,342054580,3195,3195,3195,3195,289
20231102,132000,341131225,3195,3195,3195,3195,0
20231102,131900,341131225,3195,3195,3195,3195,0
20231102,131800,341131225,3195,3195,3195,3195,61
20231102,131700,340936330,3195,3195,3195,3195,339
20231102,131600,339853225,3195,3195,3195,3195,0
20231102,131500,339853225,3195,3190,3195,3190,1744
20231102,131400,334282820,3190,3190,3190,3190,1
20231102,131300,334279630,3190,3190,3190,3190,0
20231102,131200,334279630,3190,3190,3190,3190,1
20231102,131100,334276440,3180,3180,3180,3180,38
20231102,131000,334155600,3185,3185,3185,3185,0
20231102,130900,334155600,3185,3185,3185,3185,1985
20231102,130800,327833375,3185,3190,3190,3185,16
20231102,130700,327782410,3170,3170,3170,3170,0
20231102,130600,327782410,3170,3170,3170,3170,0
20231102,130500,327782410,3170,3170,3170,3170,0
20231102,130400,327782410,3170,3185,3185,3170,1002
20231102,130300,324599025,3190,3190,3190,3190,1
20231102,130200,324595835,3195,3195,3195,3195,0
20231102,130100,324595835,3195,3195,3195,3195,0
20231102,130000,324595835,3195,3195,3195,3195,1
20231102,125900,324592640,3190,3190,3190,3190,15
20231102,125800,324544790,3190,3190,3190,3190,0
20231102,125700,324544790,3190,3190,3190,3190,10
20231102,125600,324512890,3190,3190,3190,3190,0
20231102,125500,324512890,3190,3190,3190,3190,0
20231102,125400,324512890,3190,3190,3190,3190,0
20231102,125300,324512890,3190,3190,3190,3190,170
20231102,125200,323970590,3190,3190,3190,3190,69
20231102,125100,323750480,3190,3190,3190,3190,1
20231102,125000,323747290,3175,3175,3175,3175,0
20231102,124900,323747290,3175,3180,3190,3175,1501
20231102,124800,318971945,3185,3185,3185,3185,0
20231102,124700,318971945,3185,3185,3185,3185,613
20231102,124600,317019540,3185,3185,3185,3185,10
20231102,124500,316987690,3185,3185,3185,3185,31
20231102,124400,316888955,3190,3190,3190,3190,0
20231102,124300,316888955,3190,3190,3190,3190,41
20231102,124200,316758165,3190,3190,3190,3190,1
20231102,124100,316754975,3180,3180,3180,3180,0
20231102,124000,316754975,3180,3180,3180,3180,0
20231102,123900,316754975,3180,3180,3180,3180,0
20231102,123800,316754975,3180,3190,3190,3180,1001
20231102,123700,313571775,3185,3185,3185,3185,0
20231102,123600,313571775,3185,3185,3185,3185,0
20231102,123500,313571775,3185,3185,3185,3185,754
20231102,123400,311170285,3185,3185,3185,3185,1
20231102,123300,311167100,3185,3185,3185,3185,1
20231102,123200,311163915,3180,3180,3180,3180,0
20231102,123100,311163915,3180,3180,3180,3180,0
20231102,123000,311163915,3180,3180,3180,3180,0
20231102,122900,311163915,3180,3180,3180,3180,10
20231102,122800,311132115,3180,3180,3180,3180,0
20231102,122700,311132115,3180,3180,3180,3180,2
20231102,122600,311125755,3180,3180,3180,3180,0
20231102,122500,311125755,3180,3180,3180,3180,30
20231102,122400,311030355,3180,3180,3180,3180,0
20231102,122300,311030355,3180,3185,3185,3180,201
20231102,122200,310391170,3180,3180,3180,3180,200
20231102,122100,309755170,3180,3180,3180,3180,117
20231102,122000,309383110,3185,3185,3185,3185,0
20231102,121900,309383110,3185,3185,3185,3185,0
20231102,121800,309383110,3185,3180,3185,3180,15
20231102,121700,309335385,3180,3180,3180,3180,70
20231102,121600,309112785,3180,3180,3180,3180,0
20231102,121500,309112785,3180,3180,3180,3180,0
20231102,121400,309112785,3180,3180,3180,3180,0
20231102,121300,309112785,3180,3180,3180,3180,100
20231102,121200,308794785,3180,3180,3180,3180,0
20231102,121100,308794785,3180,3180,3180,3180,0
20231102,121000,308794785,3180,3180,3180,3180,0
20231102,120900,308794785,3180,3180,3180,3180,2200
20231102,120800,301798785,3185,3185,3185,3185,39
20231102,120700,301674570,3190,3190,3190,3190,10
20231102,120600,301642670,3190,3190,3190,3190,0
20231102,120500,301642670,3190,3190,3190,3190,4
20231102,120400,301629910,3190,3190,3190,3190,0
20231102,120300,301629910,3190,3190,3190,3190,156
20231102,120200,301132270,3190,3190,3190,3190,0
20231102,120100,301132270,3190,3190,3190,3190,500
20231102,120000,299537270,3185,3185,3185,3185,0
20231102,115900,299537270,3185,3185,3185,3185,0
20231102,115800,299537270,3185,3185,3185,3185,183
20231102,115700,298954415,3185,3185,3185,3185,528
20231102,115600,297272735,3200,3200,3200,3200,0
20231102,115500,297272735,3200,3200,3200,3200,948
20231102,115400,294239135,3185,3200,3200,3185,57
20231102,115300,294056795,3200,3200,3200,3190,42
20231102,115200,293922775,3190,3190,3190,3190,0
20231102,115100,293922775,3190,3190,3190,3190,0
20231102,115000,293922775,3190,3190,3190,3190,2
20231102,114900,293916395,3190,3190,3190,3190,146
20231102,114800,293450655,3200,3200,3200,3200,30
20231102,114700,293354655,3190,3200,3200,3190,53
20231102,114600,293185085,3205,3205,3205,3205,0
20231102,114500,293185085,3205,3205,3205,3205,0
20231102,114400,293185085,3205,3205,3205,3205,0
20231102,114300,293185085,3205,3195,3205,3195,3
20231102,114200,293175490,3205,3205,3205,3205,0
20231102,114100,293175490,3205,3205,3205,3205,0
20231102,114000,293175490,3205,3205,3205,3205,1570
20231102,113900,288143640,3205,3205,3205,3195,94
20231102,113800,287843290,3205,3205,3205,3205,0
20231102,113700,287843290,3205,3205,3205,3205,2
20231102,113600,287836880,3205,3205,3205,3205,10
20231102,113500,287804830,3205,3190,3205,3190,1763
20231102,113400,282169560,3195,3195,3195,3195,20
20231102,113300,282105660,3195,3190,3195,3190,10
20231102,113200,282073755,3190,3190,3190,3190,0
20231102,113100,282073755,3190,3190,3190,3190,11
20231102,113000,282038665,3185,3185,3185,3185,0
20231102,112900,282038665,3185,3185,3190,3185,519
20231102,112800,280383150,3185,3185,3185,3185,31
20231102,112700,280284415,3185,3185,3185,3185,0
20231102,112600,280284415,3185,3185,3185,3185,1
20231102,112500,280281230,3185,3185,3185,3185,0
20231102,112400,280281230,3185,3185,3185,3185,0
20231102,112300,280281230,3185,3185,3185,3185,0
20231102,112200,280281230,3185,3185,3185,3185,60
20231102,112100,280090130,3185,3185,3185,3185,104
20231102,112000,279758890,3180,3180,3185,3180,1491
20231102,111900,275017440,3180,3185,3185,3180,1100
20231102,111800,271517365,3195,3195,3195,3195,0
20231102,111700,271517365,3195,3195,3195,3195,0
20231102,111600,271517365,3195,3185,3195,3185,468
20231102,111500,270026405,3185,3185,3185,3185,1328
20231102,111400,265796725,3190,3195,3195,3190,1299
20231102,111300,261652605,3190,3185,3190,3185,1294
20231102,111200,257529445,3185,3185,3185,3185,626
20231102,111100,255535635,3190,3190,3190,3190,0
20231102,111000,255535635,3190,3190,3190,3190,3
20231102,110900,255526065,3190,3190,3190,3190,43
20231102,110800,255388895,3190,3190,3190,3190,100
20231102,110700,255069895,3190,3190,3190,3190,0
20231102,110600,255069895,3190,3190,3190,3190,5
20231102,110500,255053945,3200,3190,3200,3190,1231
20231102,110400,251126745,3195,3195,3195,3195,0
20231102,110300,251126745,3195,3190,3195,3190,561
20231102,110200,249334655,3190,3190,3190,3190,0
20231102,110100,249334655,3190,3190,3190,3190,96
20231102,110000,249028415,3190,3190,3190,3190,11
20231102,105900,248993325,3190,3190,3190,3190,0
20231102,105800,248993325,3190,3190,3190,3190,125
20231102,105700,248594575,3185,3185,3185,3185,5
20231102,105600,248578650,3190,3190,3190,3190,169
20231102,105500,248039540,3190,3190,3190,3190,51
20231102,105400,247876850,3190,3190,3190,3190,15
20231102,105300,247829000,3190,3190,3190,3190,335
20231102,105200,246760350,3190,3190,3190,3190,699
20231102,105100,244530540,3195,3195,3195,3195,0
20231102,105000,244530540,3195,3195,3195,3195,7
20231102,104900,244508175,3195,3195,3195,3195,52
20231102,104800,244342035,3195,3190,3195,3190,126
20231102,104700,243940090,3200,3200,3200,3200,4
20231102,104600,243927290,3195,3195,3195,3195,200
20231102,104500,243288290,3195,3195,3195,3195,386
20231102,104400,242055020,3200,3200,3200,3200,0
20231102,104300,242055020,3200,3195,3200,3195,6
20231102,104200,242035845,3195,3195,3195,3195,300
20231102,104100,241077345,3200,3195,3200,3195,2
20231102,104000,241070950,3195,3195,3195,3195,50
20231102,103900,240911200,3200,3200,3200,3200,252
20231102,103800,240104800,3200,3195,3200,3195,1145
20231102,103700,236444295,3195,3195,3195,3195,5
20231102,103600,236428320,3195,3195,3195,3195,609
20231102,103500,234482565,3195,3195,3195,3195,0
20231102,103400,234482565,3195,3195,3195,3195,19
20231102,103300,234421860,3200,3200,3200,3195,102
20231102,103200,234095465,3200,3200,3200,3200,2
20231102,103100,234089065,3200,3200,3200,3200,1
20231102,103000,234085865,3200,3195,3200,3190,3343
20231102,102900,223398960,3195,3195,3195,3195,1789
20231102,102800,217683105,3200,3205,3205,3200,7
20231102,102700,217660675,3185,3205,3205,3185,703
20231102,102600,215414965,3200,3205,3205,3200,30
20231102,102500,215318865,3210,3215,3215,3210,694
20231102,102400,213091090,3215,3210,3215,3210,157
20231102,102300,212587070,3210,3210,3210,3210,3
20231102,102200,212577440,3210,3205,3210,3205,168
20231102,102100,212038895,3205,3210,3210,3205,138
20231102,102000,211596600,3210,3210,3215,3210,128
20231102,101900,211185715,3215,3220,3220,3215,1675
20231102,101800,205793045,3215,3220,3220,3215,541
20231102,101700,204053525,3215,3215,3220,3210,5039
20231102,101600,187858245,3215,3200,3215,3200,2219
20231102,101500,180738105,3200,3195,3200,3195,3969
20231102,101400,168056645,3195,3195,3195,3195,152
20231102,101300,167571005,3195,3195,3195,3195,106
20231102,101200,167232335,3195,3195,3195,3195,1
20231102,101100,167229140,3195,3195,3195,3195,0
20231102,101000,167229140,3195,3195,3195,3195,120
20231102,100900,166845740,3195,3200,3200,3195,2001
20231102,100800,160452540,3205,3205,3205,3205,2
20231102,100700,160446130,3205,3200,3205,3200,1069
20231102,100600,157021840,3200,3195,3205,3195,200
20231102,100500,156381900,3195,3200,3200,3195,62
20231102,100400,156183765,3200,3200,3200,3200,2
20231102,100300,156177365,3195,3195,3200,3195,1487
20231102,100200,151420030,3195,3195,3200,3195,2403
20231102,100100,143737485,3195,3190,3195,3190,1250
20231102,100000,139744235,3195,3190,3195,3190,939
20231102,095900,136748810,3190,3190,3190,3190,19
20231102,095800,136688200,3185,3185,3190,3185,451
20231102,095700,135251665,3190,3185,3190,3185,623
20231102,095600,133266845,3185,3190,3190,3185,270
20231102,095500,132406545,3185,3185,3190,3185,196
20231102,095400,131782230,3185,3175,3185,3175,4021
20231102,095300,118997410,3165,3175,3175,3165,1490
20231102,095200,114275255,3170,3170,3170,3170,1
20231102,095100,114272085,3175,3175,3175,3175,0
20231102,095000,114272085,3175,3175,3175,3175,0
20231102,094900,114272085,3175,3170,3175,3170,129
20231102,094800,113863010,3175,3175,3175,3175,1
20231102,094700,113859835,3170,3170,3170,3170,0
20231102,094600,113859835,3170,3170,3170,3170,473
20231102,094500,112360425,3170,3175,3175,3170,111
20231102,094400,112008545,3180,3175,3180,3175,144
20231102,094300,111551340,3180,3180,3180,3180,50
20231102,094200,111392340,3180,3175,3180,3175,593
20231102,094100,109509560,3175,3170,3175,3170,21
20231102,094000,109442985,3175,3165,3175,3165,1002
20231102,093900,106263315,3175,3175,3175,3175,0
20231102,093800,106263315,3175,3165,3175,3165,642
20231102,093700,104231375,3165,3165,3165,3165,1100
20231102,093600,100749875,3175,3180,3180,3160,66
20231102,093500,100540500,3180,3155,3180,3155,8613
20231102,093400,73174985,3140,3140,3140,3140,0
20231102,093300,73174985,3140,3155,3155,3140,141
20231102,093200,72732230,3140,3155,3155,3140,1206
20231102,093100,68939365,3155,3155,3155,3140,919
20231102,093000,66051340,3155,3155,3155,3155,400
20231102,092900,64789340,3155,3155,3155,3155,0
20231102,092800,64789340,3155,3155,3155,3155,20
20231102,092700,64726240,3160,3160,3160,3160,0
20231102,092600,64726240,3160,3160,3160,3160,0
20231102,092500,64726240,3160,3140,3160,3140,2520
20231102,092400,56773725,3135,3155,3155,3135,1101
20231102,092300,53305580,3155,3155,3160,3155,258
20231102,092200,52490405,3160,3160,3160,3160,0
20231102,092100,52490405,3160,3160,3160,3160,0
20231102,092000,52490405,3160,3160,3160,3160,1
20231102,091900,52487245,3130,3135,3135,3130,600
20231102,091800,50608335,3130,3160,3160,3130,2168
20231102,091700,43806740,3160,3160,3160,3160,336
20231102,091600,42744980,3160,3160,3160,3160,205
20231102,091500,42097180,3175,3150,3175,3150,1236
20231102,091400,38195215,3155,3155,3155,3155,0
20231102,091300,38195215,3155,3155,3155,3155,37
20231102,091200,38078480,3155,3155,3155,3155,44
20231102,091100,37939660,3155,3155,3155,3155,22
20231102,091000,37870250,3155,3150,3155,3150,1164
20231102,090900,34198955,3150,3150,3150,3150,1010
20231102,090800,31017455,3150,3150,3150,3140,452
20231102,090700,29597655,3135,3135,3135,3135,1430
20231102,090600,25114605,3135,3140,3140,3135,1614
20231102,090500,20054680,3140,3140,3140,3140,0
20231102,090400,20054680,3140,3150,3150,3140,65
20231102,090300,19849960,3155,3150,3155,3140,1450
20231102,090200,15292325,3150,3150,3150,3140,1680
20231102,090100,10007060,3150,3150,3160,3150,60
20231102,090000,9817560,3150,3180,3180,3150,3092