KissMeData/045390/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192600,1025603755,3145,3145,3145,3145,605
20231102,192500,1025603755,3145,3145,3145,3145,0
20231102,192400,1025603755,3145,3145,3145,3145,0
20231102,192300,1025603755,3145,3145,3145,3145,0
20231102,192200,1025603755,3145,3145,3145,3145,0
20231102,192100,1025603755,3145,3145,3145,3145,0
20231102,192000,1025603755,3145,3145,3145,3145,0
20231102,191900,1025603755,3145,3145,3145,3145,0
20231102,191800,1025603755,3145,3145,3145,3145,0
20231102,191700,1025603755,3145,3145,3145,3145,0
20231102,191600,1025603755,3145,3145,3145,3145,0
20231102,191500,1025603755,3145,3145,3145,3145,0
20231102,191400,1025603755,3145,3145,3145,3145,0
20231102,191300,1025603755,3145,3145,3145,3145,0
20231102,191200,1025603755,3145,3145,3145,3145,0
20231102,191100,1025603755,3145,3145,3145,3145,0
20231102,191000,1025603755,3145,3145,3145,3145,0
20231102,190900,1025603755,3145,3145,3145,3145,0
20231102,190800,1025603755,3145,3145,3145,3145,0
20231102,190700,1025603755,3145,3145,3145,3145,0
20231102,190600,1025603755,3145,3145,3145,3145,0
20231102,190500,1025603755,3145,3145,3145,3145,0
20231102,190400,1025603755,3145,3145,3145,3145,0
20231102,190300,1025603755,3145,3145,3145,3145,0
20231102,190200,1025603755,3145,3145,3145,3145,0
20231102,190100,1025603755,3145,3145,3145,3145,0
20231102,190000,1025603755,3145,3145,3145,3145,0
20231102,185900,1025603755,3145,3145,3145,3145,0
20231102,185800,1025603755,3145,3145,3145,3145,0
20231102,185700,1025603755,3145,3145,3145,3145,0
20231102,185600,1025603755,3145,3145,3145,3145,605
20231102,185500,1025603755,3145,3145,3145,3145,0
20231102,185400,1025603755,3145,3145,3145,3145,0
20231102,185300,1025603755,3145,3145,3145,3145,0
20231102,185200,1025603755,3145,3145,3145,3145,0
20231102,185100,1025603755,3145,3145,3145,3145,0
20231102,185000,1025603755,3145,3145,3145,3145,0
20231102,184900,1025603755,3145,3145,3145,3145,0
20231102,184800,1025603755,3145,3145,3145,3145,0
20231102,184700,1025603755,3145,3145,3145,3145,0
20231102,184600,1025603755,3145,3145,3145,3145,0
20231102,184500,1025603755,3145,3145,3145,3145,0
20231102,184400,1025603755,3145,3145,3145,3145,0
20231102,184300,1025603755,3145,3145,3145,3145,0
20231102,184200,1025603755,3145,3145,3145,3145,0
20231102,184100,1025603755,3145,3145,3145,3145,0
20231102,184000,1025603755,3145,3145,3145,3145,0
20231102,183900,1025603755,3145,3145,3145,3145,0
20231102,183800,1025603755,3145,3145,3145,3145,0
20231102,183700,1025603755,3145,3145,3145,3145,0
20231102,183600,1025603755,3145,3145,3145,3145,0
20231102,183500,1025603755,3145,3145,3145,3145,0
20231102,183400,1025603755,3145,3145,3145,3145,0
20231102,183300,1025603755,3145,3145,3145,3145,0
20231102,183200,1025603755,3145,3145,3145,3145,0
20231102,183100,1025603755,3145,3145,3145,3145,0
20231102,183000,1025603755,3145,3145,3145,3145,0
20231102,182900,1025603755,3145,3145,3145,3145,0
20231102,182800,1025603755,3145,3145,3145,3145,0
20231102,182700,1025603755,3145,3145,3145,3145,0
20231102,182600,1025603755,3145,3145,3145,3145,605
20231102,182500,1025603755,3145,3145,3145,3145,0
20231102,182400,1025603755,3145,3145,3145,3145,0
20231102,182300,1025603755,3145,3145,3145,3145,0
20231102,182200,1025603755,3145,3145,3145,3145,0
20231102,182100,1025603755,3145,3145,3145,3145,0
20231102,182000,1025603755,3145,3145,3145,3145,0
20231102,181900,1025603755,3145,3145,3145,3145,0
20231102,181800,1025603755,3145,3145,3145,3145,0
20231102,181700,1025603755,3145,3145,3145,3145,0
20231102,181600,1025603755,3145,3145,3145,3145,0
20231102,181500,1025603755,3145,3145,3145,3145,0
20231102,181400,1025603755,3145,3145,3145,3145,0
20231102,181300,1025603755,3145,3145,3145,3145,0
20231102,181200,1025603755,3145,3145,3145,3145,0
20231102,181100,1025603755,3145,3145,3145,3145,0
20231102,181000,1025603755,3145,3145,3145,3145,0
20231102,180900,1025603755,3145,3145,3145,3145,0
20231102,180800,1025603755,3145,3145,3145,3145,0
20231102,180700,1025603755,3145,3145,3145,3145,0
20231102,180600,1025603755,3145,3145,3145,3145,0
20231102,180500,1025603755,3145,3145,3145,3145,0
20231102,180400,1025603755,3145,3145,3145,3145,0
20231102,180300,1025603755,3145,3145,3145,3145,0
20231102,180200,1025603755,3145,3145,3145,3145,0
20231102,180100,1025603755,3145,3145,3145,3145,0
20231102,180000,1025603755,3145,3145,3145,3145,0
20231102,175900,1025603755,3145,3145,3145,3145,0
20231102,175800,1025603755,3145,3145,3145,3145,0
20231102,175700,1025603755,3145,3145,3145,3145,0
20231102,175600,1025603755,3145,3145,3145,3145,605
20231102,175500,1025603755,3145,3145,3145,3145,0
20231102,175400,1025603755,3145,3145,3145,3145,0
20231102,175300,1025603755,3145,3145,3145,3145,0
20231102,175200,1025603755,3145,3145,3145,3145,0
20231102,175100,1025603755,3145,3145,3145,3145,0
20231102,175000,1025603755,3145,3145,3145,3145,0
20231102,174900,1025603755,3145,3145,3145,3145,0
20231102,174800,1025603755,3145,3145,3145,3145,0
20231102,174700,1025603755,3145,3145,3145,3145,0
20231102,174600,1025603755,3145,3145,3145,3145,0
20231102,174500,1025603755,3145,3145,3145,3145,0
20231102,174400,1025603755,3145,3145,3145,3145,0
20231102,174300,1025603755,3145,3145,3145,3145,0
20231102,174200,1025603755,3145,3145,3145,3145,0
20231102,174100,1025603755,3145,3145,3145,3145,0
20231102,174000,1025603755,3145,3145,3145,3145,0
20231102,173900,1025603755,3145,3145,3145,3145,0
20231102,173800,1025603755,3145,3145,3145,3145,0
20231102,173700,1025603755,3145,3145,3145,3145,0
20231102,173600,1025603755,3145,3145,3145,3145,0
20231102,173500,1025603755,3145,3145,3145,3145,0
20231102,173400,1025603755,3145,3145,3145,3145,0
20231102,173300,1025603755,3145,3145,3145,3145,0
20231102,173200,1025603755,3145,3145,3145,3145,0
20231102,173100,1025603755,3145,3145,3145,3145,0
20231102,173000,1025603755,3145,3145,3145,3145,0
20231102,172900,1025603755,3145,3145,3145,3145,0
20231102,172800,1025603755,3145,3145,3145,3145,0
20231102,172700,1025603755,3145,3145,3145,3145,0
20231102,172600,1025603755,3145,3145,3145,3145,605
20231102,172500,1025603755,3145,3145,3145,3145,0
20231102,172400,1025603755,3145,3145,3145,3145,0
20231102,172300,1025603755,3145,3145,3145,3145,0
20231102,172200,1025603755,3145,3145,3145,3145,0
20231102,172100,1025603755,3145,3145,3145,3145,0
20231102,172000,1025603755,3145,3145,3145,3145,0
20231102,171900,1025603755,3145,3145,3145,3145,0
20231102,171800,1025603755,3145,3145,3145,3145,0
20231102,171700,1025603755,3145,3145,3145,3145,0
20231102,171600,1025603755,3145,3145,3145,3145,0
20231102,171500,1025603755,3145,3145,3145,3145,0
20231102,171400,1025603755,3145,3145,3145,3145,0
20231102,171300,1025603755,3145,3145,3145,3145,0
20231102,171200,1025603755,3145,3145,3145,3145,0
20231102,171100,1025603755,3145,3145,3145,3145,0
20231102,171000,1025603755,3145,3145,3145,3145,0
20231102,170900,1025603755,3145,3145,3145,3145,0
20231102,170800,1025603755,3145,3145,3145,3145,0
20231102,170700,1025603755,3145,3145,3145,3145,0
20231102,170600,1025603755,3145,3145,3145,3145,0
20231102,170500,1025603755,3145,3145,3145,3145,0
20231102,170400,1025603755,3145,3145,3145,3145,0
20231102,170300,1025603755,3145,3145,3145,3145,0
20231102,170200,1025603755,3145,3145,3145,3145,0
20231102,170100,1025603755,3145,3145,3145,3145,0
20231102,170000,1025603755,3145,3145,3145,3145,0
20231102,165900,1025603755,3145,3145,3145,3145,0
20231102,165800,1025603755,3145,3145,3145,3145,0
20231102,165700,1025603755,3145,3145,3145,3145,0
20231102,165600,1025603755,3145,3145,3145,3145,605
20231102,165500,1025603755,3145,3145,3145,3145,0
20231102,165400,1025603755,3145,3145,3145,3145,0
20231102,165300,1025603755,3145,3145,3145,3145,0
20231102,165200,1025603755,3145,3145,3145,3145,0
20231102,165100,1025603755,3145,3145,3145,3145,0
20231102,165000,1025603755,3145,3145,3145,3145,0
20231102,164900,1025603755,3145,3145,3145,3145,0
20231102,164800,1025603755,3145,3145,3145,3145,0
20231102,164700,1025603755,3145,3145,3145,3145,0
20231102,164600,1025603755,3145,3145,3145,3145,0
20231102,164500,1025603755,3145,3145,3145,3145,0
20231102,164400,1025603755,3145,3145,3145,3145,0
20231102,164300,1025603755,3145,3145,3145,3145,0
20231102,164200,1025603755,3145,3145,3145,3145,0
20231102,164100,1025603755,3145,3145,3145,3145,0
20231102,164000,1025603755,3145,3145,3145,3145,0
20231102,163900,1025603755,3145,3145,3145,3145,0
20231102,163800,1025603755,3145,3145,3145,3145,0
20231102,163700,1025603755,3145,3145,3145,3145,0
20231102,163600,1025603755,3145,3145,3145,3145,0
20231102,163500,1025603755,3145,3145,3145,3145,0
20231102,163400,1025603755,3145,3145,3145,3145,0
20231102,163300,1025603755,3145,3145,3145,3145,0
20231102,163200,1025603755,3145,3145,3145,3145,0
20231102,163100,1025603755,3145,3145,3145,3145,0
20231102,163000,1025603755,3145,3145,3145,3145,0
20231102,162900,1025603755,3145,3145,3145,3145,0
20231102,162800,1025603755,3145,3145,3145,3145,0
20231102,162700,1025603755,3145,3145,3145,3145,0
20231102,162600,1025603755,3145,3145,3145,3145,605
20231102,162500,1025603755,3145,3145,3145,3145,0
20231102,162400,1025603755,3145,3145,3145,3145,0
20231102,162300,1025603755,3145,3145,3145,3145,0
20231102,162200,1025603755,3145,3145,3145,3145,0
20231102,162100,1025603755,3145,3145,3145,3145,0
20231102,162000,1025603755,3145,3145,3145,3145,0
20231102,161900,1025603755,3145,3145,3145,3145,0
20231102,161800,1025603755,3145,3145,3145,3145,0
20231102,161700,1025603755,3145,3145,3145,3145,0
20231102,161600,1025603755,3145,3145,3145,3145,0
20231102,161500,1025603755,3145,3145,3145,3145,0
20231102,161400,1025603755,3145,3145,3145,3145,0
20231102,161300,1025603755,3145,3145,3145,3145,0
20231102,161200,1025603755,3145,3145,3145,3145,0
20231102,161100,1025603755,3145,3145,3145,3145,0
20231102,161000,1025603755,3145,3145,3145,3145,0
20231102,160900,1025603755,3145,3145,3145,3145,0
20231102,160800,1025603755,3145,3145,3145,3145,0
20231102,160700,1025603755,3145,3145,3145,3145,0
20231102,160600,1025603755,3145,3145,3145,3145,0
20231102,160500,1025603755,3145,3145,3145,3145,0
20231102,160400,1025603755,3145,3145,3145,3145,0
20231102,160300,1025603755,3145,3145,3145,3145,0
20231102,160200,1025603755,3145,3145,3145,3145,0
20231102,160100,1025603755,3145,3145,3145,3145,0
20231102,160000,1025603755,3145,3145,3145,3145,0
20231102,155900,1025603755,3145,3145,3145,3145,0
20231102,155800,1025603755,3145,3145,3145,3145,0
20231102,155700,1025603755,3145,3145,3145,3145,0
20231102,155600,1025603755,3145,3145,3145,3145,605
20231102,155500,1025603755,3145,3145,3145,3145,0
20231102,155400,1025603755,3145,3145,3145,3145,0
20231102,155300,1025603755,3145,3145,3145,3145,0
20231102,155200,1025603755,3145,3145,3145,3145,0
20231102,155100,1025603755,3145,3145,3145,3145,0
20231102,155000,1025603755,3145,3145,3145,3145,0
20231102,154900,1025603755,3145,3145,3145,3145,0
20231102,154800,1025603755,3145,3145,3145,3145,0
20231102,154700,1025603755,3145,3145,3145,3145,0
20231102,154600,1025603755,3145,3145,3145,3145,0
20231102,154500,1025603755,3145,3145,3145,3145,0
20231102,154400,1025603755,3145,3145,3145,3145,0
20231102,154300,1025603755,3145,3145,3145,3145,0
20231102,154200,1025603755,3145,3145,3145,3145,0
20231102,154100,1025603755,3145,3145,3145,3145,0
20231102,154000,1025603755,3145,3145,3145,3145,0
20231102,153900,1025603755,3145,3145,3145,3145,0
20231102,153800,1025603755,3145,3145,3145,3145,0
20231102,153700,1025603755,3145,3145,3145,3145,0
20231102,153600,1025603755,3145,3145,3145,3145,0
20231102,153500,1025603755,3145,3145,3145,3145,0
20231102,153400,1025603755,3145,3145,3145,3145,0
20231102,153300,1025603755,3145,3145,3145,3145,0
20231102,153200,1025603755,3145,3145,3145,3145,0
20231102,153100,1025603755,3145,3145,3145,3145,0
20231102,153000,1025603755,3145,3145,3145,3145,605
20231102,152900,1023701030,3140,3140,3140,3140,0
20231102,152800,1023701030,3140,3140,3140,3140,0
20231102,152700,1023701030,3140,3140,3140,3140,0
20231102,152600,1023701030,3140,3140,3140,3140,0
20231102,152500,1023701030,3140,3140,3140,3140,0
20231102,152400,1023701030,3140,3140,3140,3140,0
20231102,152300,1023701030,3140,3140,3140,3140,0
20231102,152200,1023701030,3140,3140,3140,3140,0
20231102,152100,1023701030,3140,3140,3140,3140,0
20231102,152000,1023701030,3140,3140,3140,3140,0
20231102,151900,1023701030,3140,3135,3140,3135,2286
20231102,151800,1016523090,3135,3125,3135,3125,3745
20231102,151700,1004787140,3125,3135,3135,3125,1129
20231102,151600,1001248720,3130,3130,3135,3130,13170
20231102,151500,960025625,3130,3125,3130,3125,2
20231102,151400,960019370,3130,3130,3130,3130,0
20231102,151300,960019370,3130,3130,3130,3130,0
20231102,151200,960019370,3130,3130,3130,3130,2
20231102,151100,960013110,3125,3130,3130,3125,795
20231102,151000,957527265,3130,3120,3130,3120,125
20231102,150900,957137015,3125,3120,3125,3120,1590
20231102,150800,952168715,3130,3125,3130,3120,1790
20231102,150700,946582375,3125,3125,3125,3125,0
20231102,150600,946582375,3125,3125,3125,3125,0
20231102,150500,946582375,3125,3130,3130,3125,3199
20231102,150400,936579150,3130,3125,3130,3125,301
20231102,150300,935638520,3130,3125,3130,3125,1000
20231102,150200,932513510,3125,3130,3130,3125,24
20231102,150100,932438500,3135,3135,3135,3130,352
20231102,150000,931335230,3130,3135,3135,3130,695
20231102,145900,929159870,3130,3135,3135,3130,1613
20231102,145800,924111175,3130,3125,3130,3125,3704
20231102,145700,912519355,3130,3130,3130,3130,90
20231102,145600,912237655,3130,3130,3130,3130,2
20231102,145500,912231395,3130,3130,3130,3130,0
20231102,145400,912231395,3130,3130,3130,3130,1
20231102,145300,912228265,3125,3125,3125,3125,1300
20231102,145200,908165765,3125,3125,3125,3125,80
20231102,145100,907915765,3130,3130,3130,3130,1
20231102,145000,907912635,3125,3125,3125,3125,0
20231102,144900,907912635,3125,3125,3125,3125,0
20231102,144800,907912635,3125,3125,3125,3125,0
20231102,144700,907912635,3125,3125,3125,3125,280
20231102,144600,907037635,3125,3125,3125,3120,12881
20231102,144500,866826900,3125,3125,3125,3125,0
20231102,144400,866826900,3125,3125,3125,3125,1
20231102,144300,866823775,3130,3130,3130,3130,0
20231102,144200,866823775,3130,3130,3130,3130,1000
20231102,144100,863693775,3130,3130,3130,3130,1
20231102,144000,863690645,3125,3125,3125,3125,500
20231102,143900,862128145,3125,3125,3125,3125,0
20231102,143800,862128145,3125,3125,3125,3125,4
20231102,143700,862115645,3130,3130,3130,3130,9
20231102,143600,862087475,3130,3125,3130,3125,197
20231102,143500,861471820,3130,3130,3130,3130,0
20231102,143400,861471820,3130,3130,3130,3130,0
20231102,143300,861471820,3130,3130,3130,3130,114
20231102,143200,861115000,3130,3130,3130,3130,20
20231102,143100,861052400,3130,3130,3130,3130,347
20231102,143000,859966290,3125,3125,3125,3125,331
20231102,142900,858931915,3130,3130,3130,3125,297
20231102,142800,858002350,3130,3125,3130,3125,716
20231102,142700,855761320,3130,3125,3130,3125,5
20231102,142600,855745690,3130,3125,3130,3125,148
20231102,142500,855282690,3125,3125,3125,3125,1
20231102,142400,855279565,3130,3130,3130,3130,0
20231102,142300,855279565,3130,3130,3130,3130,0
20231102,142200,855279565,3130,3125,3130,3125,421
20231102,142100,853963935,3135,3135,3135,3135,0
20231102,142000,853963935,3135,3130,3135,3130,1001
20231102,141900,850830800,3135,3135,3135,3135,0
20231102,141800,850830800,3135,3130,3135,3130,3011
20231102,141700,841391815,3130,3135,3135,3130,48
20231102,141600,841241350,3135,3125,3135,3125,6032
20231102,141500,822386185,3125,3125,3135,3125,1554
20231102,141400,817529925,3130,3130,3130,3130,0
20231102,141300,817529925,3130,3130,3130,3130,1890
20231102,141200,811614225,3130,3130,3130,3130,525
20231102,141100,809970975,3130,3135,3135,3130,1500
20231102,141000,805273475,3130,3130,3135,3130,6546
20231102,140900,784776195,3130,3120,3130,3120,201
20231102,140800,784149065,3130,3130,3130,3130,3
20231102,140700,784139675,3130,3125,3130,3120,30
20231102,140600,784046020,3125,3125,3125,3125,990
20231102,140500,780952270,3130,3130,3130,3130,0
20231102,140400,780952270,3130,3130,3130,3130,1
20231102,140300,780949140,3125,3125,3125,3125,4346
20231102,140200,767367890,3120,3120,3120,3120,0
20231102,140100,767367890,3120,3120,3120,3120,0
20231102,140000,767367890,3120,3120,3120,3120,200
20231102,135900,766743890,3125,3125,3125,3125,0
20231102,135800,766743890,3125,3125,3125,3125,486
20231102,135700,765225140,3120,3120,3120,3120,200
20231102,135600,764601140,3120,3120,3120,3120,0
20231102,135500,764601140,3120,3120,3120,3120,0
20231102,135400,764601140,3120,3120,3120,3120,18
20231102,135300,764544980,3120,3120,3120,3120,150
20231102,135200,764076980,3120,3120,3120,3120,300
20231102,135100,763140980,3125,3125,3125,3125,0
20231102,135000,763140980,3125,3125,3125,3125,0
20231102,134900,763140980,3125,3125,3125,3125,3
20231102,134800,763131605,3125,3125,3125,3125,0
20231102,134700,763131605,3125,3125,3125,3125,300
20231102,134600,762194105,3125,3125,3125,3125,200
20231102,134500,761569105,3125,3125,3125,3125,1
20231102,134400,761565980,3125,3125,3125,3125,0
20231102,134300,761565980,3125,3120,3125,3120,495
20231102,134200,760020605,3125,3125,3125,3125,0
20231102,134100,760020605,3125,3125,3125,3125,0
20231102,134000,760020605,3125,3125,3125,3125,0
20231102,133900,760020605,3125,3125,3125,3125,0
20231102,133800,760020605,3125,3125,3125,3125,0
20231102,133700,760020605,3125,3125,3125,3125,12
20231102,133600,759983105,3125,3125,3125,3125,1
20231102,133500,759979980,3125,3125,3125,3125,5
20231102,133400,759964355,3125,3125,3125,3125,20
20231102,133300,759901855,3125,3125,3125,3125,20
20231102,133200,759839355,3125,3125,3125,3125,1
20231102,133100,759836230,3125,3125,3125,3125,5
20231102,133000,759820605,3120,3120,3120,3120,600
20231102,132900,757948605,3120,3120,3120,3120,300
20231102,132800,757012605,3125,3125,3125,3125,0
20231102,132700,757012605,3125,3125,3125,3125,37
20231102,132600,756896980,3125,3125,3125,3125,0
20231102,132500,756896980,3125,3125,3125,3125,0
20231102,132400,756896980,3125,3125,3125,3125,0
20231102,132300,756896980,3125,3125,3125,3125,0
20231102,132200,756896980,3125,3125,3125,3125,0
20231102,132100,756896980,3125,3125,3125,3125,1
20231102,132000,756893855,3125,3125,3125,3125,1
20231102,131900,756890730,3125,3125,3125,3125,0
20231102,131800,756890730,3125,3120,3125,3120,982
20231102,131700,753826800,3125,3125,3125,3125,18
20231102,131600,753770550,3125,3125,3125,3125,0
20231102,131500,753770550,3125,3125,3125,3125,0
20231102,131400,753770550,3125,3125,3125,3125,0
20231102,131300,753770550,3125,3120,3125,3120,45
20231102,131200,753630025,3120,3120,3120,3120,800
20231102,131100,751134025,3125,3125,3125,3125,1
20231102,131000,751130900,3125,3125,3125,3125,4
20231102,130900,751118400,3125,3120,3125,3120,1126
20231102,130800,747600265,3120,3120,3120,3120,0
20231102,130700,747600265,3120,3120,3120,3120,0
20231102,130600,747600265,3120,3120,3120,3120,0
20231102,130500,747600265,3120,3120,3120,3120,50
20231102,130400,747444265,3120,3125,3125,3120,357
20231102,130300,746330420,3125,3125,3125,3125,1
20231102,130200,746327295,3120,3120,3120,3120,35
20231102,130100,746218095,3125,3125,3125,3125,0
20231102,130000,746218095,3125,3125,3125,3125,50
20231102,125900,746061845,3125,3125,3125,3125,623
20231102,125800,744114970,3125,3125,3125,3125,0
20231102,125700,744114970,3125,3130,3130,3125,13
20231102,125600,744074295,3130,3130,3130,3130,1772
20231102,125500,738527935,3125,3125,3125,3125,0
20231102,125400,738527935,3125,3125,3125,3125,0
20231102,125300,738527935,3125,3125,3125,3125,3
20231102,125200,738518560,3125,3125,3125,3125,0
20231102,125100,738518560,3125,3125,3125,3125,200
20231102,125000,737893560,3130,3130,3130,3130,630
20231102,124900,735921660,3125,3125,3125,3125,0
20231102,124800,735921660,3125,3125,3125,3125,0
20231102,124700,735921660,3125,3125,3125,3125,1
20231102,124600,735918535,3130,3130,3130,3130,0
20231102,124500,735918535,3130,3130,3130,3130,1
20231102,124400,735915405,3130,3130,3130,3130,70
20231102,124300,735696305,3130,3130,3130,3130,18
20231102,124200,735639965,3120,3120,3120,3120,0
20231102,124100,735639965,3120,3120,3120,3120,0
20231102,124000,735639965,3120,3125,3130,3120,69
20231102,123900,735424320,3120,3120,3120,3120,25
20231102,123800,735346320,3120,3120,3120,3120,0
20231102,123700,735346320,3120,3120,3120,3120,0
20231102,123600,735346320,3120,3120,3120,3120,1200
20231102,123500,731602320,3125,3125,3125,3125,0
20231102,123400,731602320,3125,3125,3125,3125,0
20231102,123300,731602320,3125,3125,3125,3125,15581
20231102,123200,682911695,3130,3130,3130,3130,0
20231102,123100,682911695,3130,3130,3130,3130,0
20231102,123000,682911695,3130,3130,3130,3130,29
20231102,122900,682820925,3130,3130,3130,3130,2
20231102,122800,682814665,3135,3130,3135,3130,720
20231102,122700,680560975,3130,3130,3130,3130,300
20231102,122600,679621975,3130,3130,3135,3130,551
20231102,122500,677897340,3135,3135,3135,3135,0
20231102,122400,677897340,3135,3135,3135,3135,0
20231102,122300,677897340,3135,3135,3135,3135,10
20231102,122200,677865990,3130,3130,3130,3130,0
20231102,122100,677865990,3130,3130,3130,3130,0
20231102,122000,677865990,3130,3130,3130,3130,10
20231102,121900,677834690,3130,3130,3130,3130,0
20231102,121800,677834690,3130,3130,3130,3130,6
20231102,121700,677815910,3135,3130,3135,3130,201
20231102,121600,677186775,3135,3130,3135,3130,10
20231102,121500,677155470,3135,3135,3135,3135,0
20231102,121400,677155470,3135,3135,3135,3135,0
20231102,121300,677155470,3135,3135,3135,3135,0
20231102,121200,677155470,3135,3130,3135,3130,2
20231102,121100,677149205,3130,3130,3130,3130,3
20231102,121000,677139815,3130,3135,3135,3130,4
20231102,120900,677127280,3130,3130,3130,3130,4132
20231102,120800,664194120,3130,3125,3130,3125,58
20231102,120700,664012830,3125,3125,3125,3125,0
20231102,120600,664012830,3125,3125,3125,3125,1
20231102,120500,664009705,3130,3130,3130,3130,1
20231102,120400,664006575,3125,3125,3125,3125,4264
20231102,120300,650681575,3120,3120,3120,3120,0
20231102,120200,650681575,3120,3120,3120,3120,0
20231102,120100,650681575,3120,3120,3120,3120,12
20231102,120000,650644135,3120,3120,3120,3120,0
20231102,115900,650644135,3120,3120,3120,3120,0
20231102,115800,650644135,3120,3125,3125,3120,86
20231102,115700,650375795,3125,3125,3125,3125,5
20231102,115600,650360170,3125,3125,3125,3125,0
20231102,115500,650360170,3125,3120,3125,3120,107
20231102,115400,650026295,3115,3115,3115,3115,692
20231102,115300,647870715,3120,3120,3120,3120,0
20231102,115200,647870715,3120,3120,3120,3120,0
20231102,115100,647870715,3120,3120,3120,3120,1
20231102,115000,647867595,3115,3115,3115,3115,0
20231102,114900,647867595,3115,3115,3115,3115,1000
20231102,114800,644752595,3115,3115,3115,3115,0
20231102,114700,644752595,3115,3120,3120,3115,1100
20231102,114600,641325595,3120,3120,3120,3120,3500
20231102,114500,630405595,3125,3125,3125,3125,0
20231102,114400,630405595,3125,3125,3125,3125,0
20231102,114300,630405595,3125,3120,3125,3120,103
20231102,114200,630083735,3125,3125,3125,3125,0
20231102,114100,630083735,3125,3125,3125,3125,1
20231102,114000,630080610,3120,3125,3125,3120,273
20231102,113900,629228800,3120,3125,3125,3120,1000
20231102,113800,626108250,3130,3130,3130,3130,0
20231102,113700,626108250,3130,3120,3130,3120,35
20231102,113600,625999000,3125,3125,3125,3125,0
20231102,113500,625999000,3125,3125,3125,3125,600
20231102,113400,624124000,3130,3130,3130,3130,100
20231102,113300,623811000,3135,3135,3135,3135,50
20231102,113200,623654250,3125,3125,3125,3125,3500
20231102,113100,612716750,3120,3120,3120,3120,0
20231102,113000,612716750,3120,3120,3120,3120,0
20231102,112900,612716750,3120,3130,3130,3120,2000
20231102,112800,606475740,3135,3135,3135,3135,0
20231102,112700,606475740,3135,3130,3135,3125,1505
20231102,112600,601767465,3130,3135,3135,3125,1448
20231102,112500,597237935,3130,3130,3130,3130,630
20231102,112400,595266035,3130,3135,3135,3130,292
20231102,112300,594350665,3140,3140,3140,3140,0
20231102,112200,594350665,3140,3140,3140,3140,0
20231102,112100,594350665,3140,3140,3140,3140,0
20231102,112000,594350665,3140,3140,3140,3140,3
20231102,111900,594341245,3130,3130,3130,3130,41
20231102,111800,594212915,3140,3140,3140,3140,1484
20231102,111700,589553155,3140,3140,3140,3140,0
20231102,111600,589553155,3140,3140,3140,3140,0
20231102,111500,589553155,3140,3140,3140,3140,0
20231102,111400,589553155,3140,3140,3140,3140,0
20231102,111300,589553155,3140,3140,3140,3125,3510
20231102,111200,578564335,3135,3135,3135,3135,0
20231102,111100,578564335,3135,3135,3135,3135,121
20231102,111000,578185000,3140,3140,3140,3140,128
20231102,110900,577783080,3140,3140,3140,3140,0
20231102,110800,577783080,3140,3140,3140,3140,100
20231102,110700,577469080,3140,3145,3145,3140,1309
20231102,110600,573358815,3140,3140,3140,3140,1288
20231102,110500,569314495,3140,3140,3140,3140,21
20231102,110400,569248555,3145,3145,3145,3145,2
20231102,110300,569242265,3145,3145,3145,3145,0
20231102,110200,569242265,3145,3145,3145,3145,1
20231102,110100,569239120,3145,3145,3145,3145,1
20231102,110000,569235975,3140,3140,3145,3140,89
20231102,105900,568956485,3140,3140,3140,3140,0
20231102,105800,568956485,3140,3140,3145,3140,123
20231102,105700,568570260,3145,3145,3145,3145,0
20231102,105600,568570260,3145,3145,3145,3145,0
20231102,105500,568570260,3145,3145,3145,3145,1
20231102,105400,568567115,3140,3140,3140,3140,500
20231102,105300,566997115,3140,3140,3140,3140,10
20231102,105200,566965715,3145,3145,3145,3145,694
20231102,105100,564783085,3145,3135,3160,3135,28168
20231102,105000,476032540,3130,3145,3145,3130,483
20231102,104900,474515945,3140,3140,3140,3140,7162
20231102,104800,452027265,3140,3135,3140,3135,62
20231102,104700,451832885,3140,3135,3140,3135,1660
20231102,104600,446628780,3135,3135,3135,3135,505
20231102,104500,445045605,3135,3135,3135,3135,2650
20231102,104400,436737855,3140,3140,3140,3140,1
20231102,104300,436734715,3135,3140,3140,3135,750
20231102,104200,434383435,3140,3135,3140,3135,102
20231102,104100,434063660,3140,3140,3140,3140,4276
20231102,104000,420637020,3145,3140,3145,3140,132
20231102,103900,420222040,3140,3140,3140,3140,8945
20231102,103800,392134740,3140,3140,3140,3140,1
20231102,103700,392131600,3140,3140,3140,3140,1
20231102,103600,392128460,3130,3140,3140,3130,473
20231102,103500,390644060,3140,3135,3140,3130,12748
20231102,103400,350679575,3130,3130,3130,3130,9
20231102,103300,350651405,3135,3135,3135,3130,3013
20231102,103200,341220160,3135,3130,3135,3130,136
20231102,103100,340794450,3135,3130,3135,3130,24
20231102,103000,340719215,3135,3130,3135,3130,12
20231102,102900,340681650,3135,3130,3135,3130,521
20231102,102800,339050820,3135,3135,3135,3135,0
20231102,102700,339050820,3135,3135,3135,3135,35
20231102,102600,338941095,3130,3130,3130,3130,1500
20231102,102500,334246095,3130,3135,3135,3130,3137
20231102,102400,324423765,3130,3125,3130,3125,8712
20231102,102300,297155425,3125,3130,3130,3125,154
20231102,102200,296674145,3125,3120,3125,3120,4024
20231102,102100,284115750,3120,3120,3130,3120,56
20231102,102000,283941020,3120,3120,3120,3120,2683
20231102,101900,275570060,3120,3120,3120,3120,25
20231102,101800,275492060,3120,3120,3120,3120,0
20231102,101700,275492060,3120,3120,3120,3120,300
20231102,101600,274556060,3130,3130,3130,3130,0
20231102,101500,274556060,3130,3130,3130,3130,1
20231102,101400,274552930,3130,3130,3130,3130,0
20231102,101300,274552930,3130,3125,3130,3125,5932
20231102,101200,256015420,3125,3125,3130,3120,107
20231102,101100,255680850,3125,3130,3130,3125,3402
20231102,101000,245035415,3130,3115,3130,3115,15405
20231102,100900,196862250,3120,3120,3120,3120,0
20231102,100800,196862250,3120,3120,3120,3120,1
20231102,100700,196859130,3115,3115,3115,3115,50
20231102,100600,196703380,3120,3120,3120,3120,1
20231102,100500,196700260,3115,3115,3115,3115,0
20231102,100400,196700260,3115,3115,3115,3115,500
20231102,100300,195142760,3115,3115,3115,3115,26
20231102,100200,195061770,3120,3120,3120,3120,100
20231102,100100,194749770,3115,3115,3115,3115,0
20231102,100000,194749770,3115,3115,3115,3115,4275
20231102,095900,181433145,3115,3115,3115,3115,1
20231102,095800,181430030,3120,3120,3120,3120,134
20231102,095700,181011950,3125,3125,3125,3125,1
20231102,095600,181008825,3120,3120,3125,3120,163
20231102,095500,180500260,3120,3120,3120,3120,10
20231102,095400,180469060,3125,3125,3125,3120,131
20231102,095300,180059850,3120,3120,3120,3120,1048
20231102,095200,176790090,3115,3120,3120,3115,2
20231102,095100,176783855,3115,3115,3115,3115,34
20231102,095000,176677945,3115,3115,3115,3115,33
20231102,094900,176575150,3120,3120,3120,3120,400
20231102,094800,175327150,3120,3115,3120,3115,132
20231102,094700,174915470,3120,3120,3120,3120,0
20231102,094600,174915470,3120,3120,3120,3120,0
20231102,094500,174915470,3120,3120,3120,3120,0
20231102,094400,174915470,3120,3125,3125,3120,307
20231102,094300,173957625,3120,3120,3125,3120,134
20231102,094200,173539540,3125,3125,3125,3125,0
20231102,094100,173539540,3125,3115,3125,3115,2037
20231102,094000,167184095,3120,3120,3120,3120,3
20231102,093900,167174735,3120,3120,3120,3120,100
20231102,093800,166862735,3120,3125,3125,3120,879
20231102,093700,164116110,3125,3125,3125,3125,1
20231102,093600,164112985,3120,3120,3130,3115,1713
20231102,093500,158771770,3125,3125,3130,3125,1417
20231102,093400,154343485,3125,3115,3125,3115,2716
20231102,093300,145869525,3120,3120,3120,3120,39
20231102,093200,145747845,3120,3115,3120,3115,17
20231102,093100,145694880,3115,3120,3120,3115,127
20231102,093000,145299260,3120,3120,3120,3120,127
20231102,092900,144903020,3120,3120,3120,3120,0
20231102,092800,144903020,3120,3115,3120,3115,275
20231102,092700,144046390,3120,3115,3120,3115,316
20231102,092600,143062045,3115,3120,3120,3115,29
20231102,092500,142971705,3120,3120,3120,3120,3076
20231102,092400,133374585,3125,3125,3125,3125,58
20231102,092300,133193335,3130,3130,3130,3130,1
20231102,092200,133190205,3120,3130,3130,3120,975
20231102,092100,130138955,3130,3120,3130,3120,9107
20231102,092000,101701575,3110,3115,3120,3110,1103
20231102,091900,98265775,3120,3115,3120,3110,2224
20231102,091800,91348805,3110,3110,3110,3110,172
20231102,091700,90813885,3110,3120,3120,3110,830
20231102,091600,88231285,3120,3115,3120,3115,2552
20231102,091500,80281240,3115,3115,3120,3115,758
20231102,091400,77920065,3120,3115,3120,3115,4152
20231102,091300,64986580,3115,3115,3120,3115,1050
20231102,091200,61715825,3115,3115,3120,3115,62
20231102,091100,61522690,3115,3115,3115,3115,1869
20231102,091000,55700755,3115,3115,3115,3115,301
20231102,090900,54763140,3115,3120,3125,3110,6367
20231102,090800,34924145,3115,3120,3120,3110,431
20231102,090700,33583070,3110,3115,3120,3110,607
20231102,090600,31690880,3110,3110,3110,3110,271
20231102,090500,30848070,3120,3120,3120,3110,144
20231102,090400,30400040,3125,3115,3125,3115,3276
20231102,090300,20184920,3115,3115,3115,3110,743
20231102,090200,17872440,3105,3105,3115,3105,3031
20231102,090100,8451770,3110,3100,3110,3100,1102
20231102,090000,5035540,3100,3090,3110,3090,1629