KissMeData/065130/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194000,254645310,5620,5620,5620,5620,1085
20231102,193900,254645310,5620,5620,5620,5620,0
20231102,193800,254645310,5620,5620,5620,5620,0
20231102,193700,254645310,5620,5620,5620,5620,0
20231102,193600,254645310,5620,5620,5620,5620,0
20231102,193500,254645310,5620,5620,5620,5620,0
20231102,193400,254645310,5620,5620,5620,5620,0
20231102,193300,254645310,5620,5620,5620,5620,0
20231102,193200,254645310,5620,5620,5620,5620,0
20231102,193100,254645310,5620,5620,5620,5620,0
20231102,193000,254645310,5620,5620,5620,5620,0
20231102,192900,254645310,5620,5620,5620,5620,0
20231102,192800,254645310,5620,5620,5620,5620,0
20231102,192700,254645310,5620,5620,5620,5620,0
20231102,192600,254645310,5620,5620,5620,5620,0
20231102,192500,254645310,5620,5620,5620,5620,0
20231102,192400,254645310,5620,5620,5620,5620,0
20231102,192300,254645310,5620,5620,5620,5620,0
20231102,192200,254645310,5620,5620,5620,5620,0
20231102,192100,254645310,5620,5620,5620,5620,0
20231102,192000,254645310,5620,5620,5620,5620,0
20231102,191900,254645310,5620,5620,5620,5620,0
20231102,191800,254645310,5620,5620,5620,5620,0
20231102,191700,254645310,5620,5620,5620,5620,0
20231102,191600,254645310,5620,5620,5620,5620,0
20231102,191500,254645310,5620,5620,5620,5620,0
20231102,191400,254645310,5620,5620,5620,5620,0
20231102,191300,254645310,5620,5620,5620,5620,0
20231102,191200,254645310,5620,5620,5620,5620,0
20231102,191100,254645310,5620,5620,5620,5620,0
20231102,191000,254645310,5620,5620,5620,5620,1085
20231102,190900,254645310,5620,5620,5620,5620,0
20231102,190800,254645310,5620,5620,5620,5620,0
20231102,190700,254645310,5620,5620,5620,5620,0
20231102,190600,254645310,5620,5620,5620,5620,0
20231102,190500,254645310,5620,5620,5620,5620,0
20231102,190400,254645310,5620,5620,5620,5620,0
20231102,190300,254645310,5620,5620,5620,5620,0
20231102,190200,254645310,5620,5620,5620,5620,0
20231102,190100,254645310,5620,5620,5620,5620,0
20231102,190000,254645310,5620,5620,5620,5620,0
20231102,185900,254645310,5620,5620,5620,5620,0
20231102,185800,254645310,5620,5620,5620,5620,0
20231102,185700,254645310,5620,5620,5620,5620,0
20231102,185600,254645310,5620,5620,5620,5620,0
20231102,185500,254645310,5620,5620,5620,5620,0
20231102,185400,254645310,5620,5620,5620,5620,0
20231102,185300,254645310,5620,5620,5620,5620,0
20231102,185200,254645310,5620,5620,5620,5620,0
20231102,185100,254645310,5620,5620,5620,5620,0
20231102,185000,254645310,5620,5620,5620,5620,0
20231102,184900,254645310,5620,5620,5620,5620,0
20231102,184800,254645310,5620,5620,5620,5620,0
20231102,184700,254645310,5620,5620,5620,5620,0
20231102,184600,254645310,5620,5620,5620,5620,0
20231102,184500,254645310,5620,5620,5620,5620,0
20231102,184400,254645310,5620,5620,5620,5620,0
20231102,184300,254645310,5620,5620,5620,5620,0
20231102,184200,254645310,5620,5620,5620,5620,0
20231102,184100,254645310,5620,5620,5620,5620,0
20231102,184000,254645310,5620,5620,5620,5620,1085
20231102,183900,254645310,5620,5620,5620,5620,0
20231102,183800,254645310,5620,5620,5620,5620,0
20231102,183700,254645310,5620,5620,5620,5620,0
20231102,183600,254645310,5620,5620,5620,5620,0
20231102,183500,254645310,5620,5620,5620,5620,0
20231102,183400,254645310,5620,5620,5620,5620,0
20231102,183300,254645310,5620,5620,5620,5620,0
20231102,183200,254645310,5620,5620,5620,5620,0
20231102,183100,254645310,5620,5620,5620,5620,0
20231102,183000,254645310,5620,5620,5620,5620,0
20231102,182900,254645310,5620,5620,5620,5620,0
20231102,182800,254645310,5620,5620,5620,5620,0
20231102,182700,254645310,5620,5620,5620,5620,0
20231102,182600,254645310,5620,5620,5620,5620,0
20231102,182500,254645310,5620,5620,5620,5620,0
20231102,182400,254645310,5620,5620,5620,5620,0
20231102,182300,254645310,5620,5620,5620,5620,0
20231102,182200,254645310,5620,5620,5620,5620,0
20231102,182100,254645310,5620,5620,5620,5620,0
20231102,182000,254645310,5620,5620,5620,5620,0
20231102,181900,254645310,5620,5620,5620,5620,0
20231102,181800,254645310,5620,5620,5620,5620,0
20231102,181700,254645310,5620,5620,5620,5620,0
20231102,181600,254645310,5620,5620,5620,5620,0
20231102,181500,254645310,5620,5620,5620,5620,0
20231102,181400,254645310,5620,5620,5620,5620,0
20231102,181300,254645310,5620,5620,5620,5620,0
20231102,181200,254645310,5620,5620,5620,5620,0
20231102,181100,254645310,5620,5620,5620,5620,0
20231102,181000,254645310,5620,5620,5620,5620,1085
20231102,180900,254645310,5620,5620,5620,5620,0
20231102,180800,254645310,5620,5620,5620,5620,0
20231102,180700,254645310,5620,5620,5620,5620,0
20231102,180600,254645310,5620,5620,5620,5620,0
20231102,180500,254645310,5620,5620,5620,5620,0
20231102,180400,254645310,5620,5620,5620,5620,0
20231102,180300,254645310,5620,5620,5620,5620,0
20231102,180200,254645310,5620,5620,5620,5620,0
20231102,180100,254645310,5620,5620,5620,5620,0
20231102,180000,254645310,5620,5620,5620,5620,0
20231102,175900,254645310,5620,5620,5620,5620,0
20231102,175800,254645310,5620,5620,5620,5620,0
20231102,175700,254645310,5620,5620,5620,5620,0
20231102,175600,254645310,5620,5620,5620,5620,0
20231102,175500,254645310,5620,5620,5620,5620,0
20231102,175400,254645310,5620,5620,5620,5620,0
20231102,175300,254645310,5620,5620,5620,5620,0
20231102,175200,254645310,5620,5620,5620,5620,0
20231102,175100,254645310,5620,5620,5620,5620,0
20231102,175000,254645310,5620,5620,5620,5620,0
20231102,174900,254645310,5620,5620,5620,5620,0
20231102,174800,254645310,5620,5620,5620,5620,0
20231102,174700,254645310,5620,5620,5620,5620,0
20231102,174600,254645310,5620,5620,5620,5620,0
20231102,174500,254645310,5620,5620,5620,5620,0
20231102,174400,254645310,5620,5620,5620,5620,0
20231102,174300,254645310,5620,5620,5620,5620,0
20231102,174200,254645310,5620,5620,5620,5620,0
20231102,174100,254645310,5620,5620,5620,5620,0
20231102,174000,254645310,5620,5620,5620,5620,1085
20231102,173900,254645310,5620,5620,5620,5620,0
20231102,173800,254645310,5620,5620,5620,5620,0
20231102,173700,254645310,5620,5620,5620,5620,0
20231102,173600,254645310,5620,5620,5620,5620,0
20231102,173500,254645310,5620,5620,5620,5620,0
20231102,173400,254645310,5620,5620,5620,5620,0
20231102,173300,254645310,5620,5620,5620,5620,0
20231102,173200,254645310,5620,5620,5620,5620,0
20231102,173100,254645310,5620,5620,5620,5620,0
20231102,173000,254645310,5620,5620,5620,5620,0
20231102,172900,254645310,5620,5620,5620,5620,0
20231102,172800,254645310,5620,5620,5620,5620,0
20231102,172700,254645310,5620,5620,5620,5620,0
20231102,172600,254645310,5620,5620,5620,5620,0
20231102,172500,254645310,5620,5620,5620,5620,0
20231102,172400,254645310,5620,5620,5620,5620,0
20231102,172300,254645310,5620,5620,5620,5620,0
20231102,172200,254645310,5620,5620,5620,5620,0
20231102,172100,254645310,5620,5620,5620,5620,0
20231102,172000,254645310,5620,5620,5620,5620,0
20231102,171900,254645310,5620,5620,5620,5620,0
20231102,171800,254645310,5620,5620,5620,5620,0
20231102,171700,254645310,5620,5620,5620,5620,0
20231102,171600,254645310,5620,5620,5620,5620,0
20231102,171500,254645310,5620,5620,5620,5620,0
20231102,171400,254645310,5620,5620,5620,5620,0
20231102,171300,254645310,5620,5620,5620,5620,0
20231102,171200,254645310,5620,5620,5620,5620,0
20231102,171100,254645310,5620,5620,5620,5620,0
20231102,171000,254645310,5620,5620,5620,5620,1085
20231102,170900,254645310,5620,5620,5620,5620,0
20231102,170800,254645310,5620,5620,5620,5620,0
20231102,170700,254645310,5620,5620,5620,5620,0
20231102,170600,254645310,5620,5620,5620,5620,0
20231102,170500,254645310,5620,5620,5620,5620,0
20231102,170400,254645310,5620,5620,5620,5620,0
20231102,170300,254645310,5620,5620,5620,5620,0
20231102,170200,254645310,5620,5620,5620,5620,0
20231102,170100,254645310,5620,5620,5620,5620,0
20231102,170000,254645310,5620,5620,5620,5620,0
20231102,165900,254645310,5620,5620,5620,5620,0
20231102,165800,254645310,5620,5620,5620,5620,0
20231102,165700,254645310,5620,5620,5620,5620,0
20231102,165600,254645310,5620,5620,5620,5620,0
20231102,165500,254645310,5620,5620,5620,5620,0
20231102,165400,254645310,5620,5620,5620,5620,0
20231102,165300,254645310,5620,5620,5620,5620,0
20231102,165200,254645310,5620,5620,5620,5620,0
20231102,165100,254645310,5620,5620,5620,5620,0
20231102,165000,254645310,5620,5620,5620,5620,0
20231102,164900,254645310,5620,5620,5620,5620,0
20231102,164800,254645310,5620,5620,5620,5620,0
20231102,164700,254645310,5620,5620,5620,5620,0
20231102,164600,254645310,5620,5620,5620,5620,0
20231102,164500,254645310,5620,5620,5620,5620,0
20231102,164400,254645310,5620,5620,5620,5620,0
20231102,164300,254645310,5620,5620,5620,5620,0
20231102,164200,254645310,5620,5620,5620,5620,0
20231102,164100,254645310,5620,5620,5620,5620,0
20231102,164000,254645310,5620,5620,5620,5620,1085
20231102,163900,254645310,5620,5620,5620,5620,0
20231102,163800,254645310,5620,5620,5620,5620,0
20231102,163700,254645310,5620,5620,5620,5620,0
20231102,163600,254645310,5620,5620,5620,5620,0
20231102,163500,254645310,5620,5620,5620,5620,0
20231102,163400,254645310,5620,5620,5620,5620,0
20231102,163300,254645310,5620,5620,5620,5620,0
20231102,163200,254645310,5620,5620,5620,5620,0
20231102,163100,254645310,5620,5620,5620,5620,0
20231102,163000,254645310,5620,5620,5620,5620,0
20231102,162900,254645310,5620,5620,5620,5620,0
20231102,162800,254645310,5620,5620,5620,5620,0
20231102,162700,254645310,5620,5620,5620,5620,0
20231102,162600,254645310,5620,5620,5620,5620,0
20231102,162500,254645310,5620,5620,5620,5620,0
20231102,162400,254645310,5620,5620,5620,5620,0
20231102,162300,254645310,5620,5620,5620,5620,0
20231102,162200,254645310,5620,5620,5620,5620,0
20231102,162100,254645310,5620,5620,5620,5620,0
20231102,162000,254645310,5620,5620,5620,5620,0
20231102,161900,254645310,5620,5620,5620,5620,0
20231102,161800,254645310,5620,5620,5620,5620,0
20231102,161700,254645310,5620,5620,5620,5620,0
20231102,161600,254645310,5620,5620,5620,5620,0
20231102,161500,254645310,5620,5620,5620,5620,0
20231102,161400,254645310,5620,5620,5620,5620,0
20231102,161300,254645310,5620,5620,5620,5620,0
20231102,161200,254645310,5620,5620,5620,5620,0
20231102,161100,254645310,5620,5620,5620,5620,0
20231102,161000,254645310,5620,5620,5620,5620,1085
20231102,160900,254645310,5620,5620,5620,5620,0
20231102,160800,254645310,5620,5620,5620,5620,0
20231102,160700,254645310,5620,5620,5620,5620,0
20231102,160600,254645310,5620,5620,5620,5620,0
20231102,160500,254645310,5620,5620,5620,5620,0
20231102,160400,254645310,5620,5620,5620,5620,0
20231102,160300,254645310,5620,5620,5620,5620,0
20231102,160200,254645310,5620,5620,5620,5620,0
20231102,160100,254645310,5620,5620,5620,5620,0
20231102,160000,254645310,5620,5620,5620,5620,0
20231102,155900,254645310,5620,5620,5620,5620,0
20231102,155800,254645310,5620,5620,5620,5620,0
20231102,155700,254645310,5620,5620,5620,5620,0
20231102,155600,254645310,5620,5620,5620,5620,0
20231102,155500,254645310,5620,5620,5620,5620,0
20231102,155400,254645310,5620,5620,5620,5620,0
20231102,155300,254645310,5620,5620,5620,5620,0
20231102,155200,254645310,5620,5620,5620,5620,0
20231102,155100,254645310,5620,5620,5620,5620,0
20231102,155000,254645310,5620,5620,5620,5620,0
20231102,154900,254645310,5620,5620,5620,5620,0
20231102,154800,254645310,5620,5620,5620,5620,0
20231102,154700,254645310,5620,5620,5620,5620,0
20231102,154600,254645310,5620,5620,5620,5620,0
20231102,154500,254645310,5620,5620,5620,5620,0
20231102,154400,254645310,5620,5620,5620,5620,0
20231102,154300,254645310,5620,5620,5620,5620,0
20231102,154200,254645310,5620,5620,5620,5620,0
20231102,154100,254645310,5620,5620,5620,5620,0
20231102,154000,254645310,5620,5620,5620,5620,1085
20231102,153900,254645310,5620,5620,5620,5620,0
20231102,153800,254645310,5620,5620,5620,5620,0
20231102,153700,254645310,5620,5620,5620,5620,0
20231102,153600,254645310,5620,5620,5620,5620,0
20231102,153500,254645310,5620,5620,5620,5620,0
20231102,153400,254645310,5620,5620,5620,5620,0
20231102,153300,254645310,5620,5620,5620,5620,0
20231102,153200,254645310,5620,5620,5620,5620,0
20231102,153100,254645310,5620,5620,5620,5620,0
20231102,153000,254645310,5620,5620,5620,5620,1085
20231102,152900,248547610,5630,5630,5630,5630,0
20231102,152800,248547610,5630,5630,5630,5630,0
20231102,152700,248547610,5630,5630,5630,5630,0
20231102,152600,248547610,5630,5630,5630,5630,0
20231102,152500,248547610,5630,5630,5630,5630,0
20231102,152400,248547610,5630,5630,5630,5630,0
20231102,152300,248547610,5630,5630,5630,5630,0
20231102,152200,248547610,5630,5630,5630,5630,0
20231102,152100,248547610,5630,5630,5630,5630,0
20231102,152000,248547610,5630,5630,5630,5630,0
20231102,151900,248547610,5630,5630,5630,5630,0
20231102,151800,248547610,5630,5630,5630,5630,0
20231102,151700,248547610,5630,5630,5630,5630,0
20231102,151600,248547610,5630,5630,5630,5630,0
20231102,151500,248547610,5630,5630,5630,5630,0
20231102,151400,248547610,5630,5630,5630,5630,0
20231102,151300,248547610,5630,5630,5630,5630,2
20231102,151200,248536350,5630,5630,5630,5630,0
20231102,151100,248536350,5630,5630,5630,5630,0
20231102,151000,248536350,5630,5630,5630,5630,0
20231102,150900,248536350,5630,5600,5630,5600,33
20231102,150800,248350650,5600,5600,5600,5600,0
20231102,150700,248350650,5600,5600,5600,5600,1
20231102,150600,248345050,5600,5600,5600,5600,2
20231102,150500,248333850,5600,5600,5600,5600,31
20231102,150400,248160250,5600,5600,5600,5600,18
20231102,150300,248059450,5600,5600,5600,5600,0
20231102,150200,248059450,5600,5600,5600,5600,10
20231102,150100,248003450,5600,5600,5600,5600,0
20231102,150000,248003450,5600,5600,5600,5600,4
20231102,145900,247981050,5610,5610,5610,5610,0
20231102,145800,247981050,5610,5610,5610,5610,0
20231102,145700,247981050,5610,5610,5610,5610,0
20231102,145600,247981050,5610,5610,5610,5610,135
20231102,145500,247223700,5600,5610,5610,5600,645
20231102,145400,243611500,5630,5630,5630,5630,10
20231102,145300,243555200,5630,5620,5630,5620,128
20231102,145200,242835190,5610,5610,5610,5610,50
20231102,145100,242554690,5610,5610,5610,5610,50
20231102,145000,242274190,5610,5610,5610,5610,10
20231102,144900,242218090,5630,5630,5630,5630,0
20231102,144800,242218090,5630,5630,5630,5630,0
20231102,144700,242218090,5630,5630,5630,5630,0
20231102,144600,242218090,5630,5630,5630,5630,0
20231102,144500,242218090,5630,5630,5630,5630,394
20231102,144400,239999870,5640,5640,5640,5640,0
20231102,144300,239999870,5640,5640,5640,5640,0
20231102,144200,239999870,5640,5640,5640,5640,0
20231102,144100,239999870,5640,5640,5640,5640,0
20231102,144000,239999870,5640,5640,5640,5640,0
20231102,143900,239999870,5640,5640,5640,5640,0
20231102,143800,239999870,5640,5640,5640,5640,0
20231102,143700,239999870,5640,5640,5640,5640,0
20231102,143600,239999870,5640,5640,5640,5640,0
20231102,143500,239999870,5640,5640,5640,5640,0
20231102,143400,239999870,5640,5640,5640,5640,1
20231102,143300,239994230,5610,5610,5610,5610,0
20231102,143200,239994230,5610,5610,5610,5610,50
20231102,143100,239713730,5630,5630,5630,5630,0
20231102,143000,239713730,5630,5630,5630,5630,0
20231102,142900,239713730,5630,5630,5630,5630,0
20231102,142800,239713730,5630,5630,5630,5630,0
20231102,142700,239713730,5630,5630,5630,5630,0
20231102,142600,239713730,5630,5630,5630,5630,39
20231102,142500,239494160,5640,5640,5640,5640,0
20231102,142400,239494160,5640,5640,5640,5640,0
20231102,142300,239494160,5640,5640,5640,5640,1
20231102,142200,239488520,5640,5640,5640,5640,0
20231102,142100,239488520,5640,5640,5640,5640,0
20231102,142000,239488520,5640,5640,5640,5640,0
20231102,141900,239488520,5640,5640,5640,5640,94
20231102,141800,238958360,5640,5640,5640,5640,0
20231102,141700,238958360,5640,5640,5640,5640,0
20231102,141600,238958360,5640,5640,5640,5640,0
20231102,141500,238958360,5640,5640,5640,5640,0
20231102,141400,238958360,5640,5640,5640,5640,0
20231102,141300,238958360,5640,5640,5640,5640,0
20231102,141200,238958360,5640,5640,5640,5640,0
20231102,141100,238958360,5640,5640,5640,5640,410
20231102,141000,236645960,5630,5620,5630,5620,414
20231102,140900,234315160,5600,5600,5600,5600,0
20231102,140800,234315160,5600,5600,5600,5600,0
20231102,140700,234315160,5600,5600,5600,5600,0
20231102,140600,234315160,5600,5600,5600,5600,0
20231102,140500,234315160,5600,5600,5600,5600,0
20231102,140400,234315160,5600,5600,5600,5600,4
20231102,140300,234292760,5630,5630,5630,5630,0
20231102,140200,234292760,5630,5630,5630,5630,0
20231102,140100,234292760,5630,5630,5630,5630,0
20231102,140000,234292760,5630,5630,5630,5630,0
20231102,135900,234292760,5630,5630,5630,5630,0
20231102,135800,234292760,5630,5630,5630,5630,0
20231102,135700,234292760,5630,5630,5630,5630,0
20231102,135600,234292760,5630,5600,5630,5600,8
20231102,135500,234247870,5610,5610,5610,5610,0
20231102,135400,234247870,5610,5600,5610,5600,185
20231102,135300,233210920,5600,5600,5600,5600,103
20231102,135200,232634120,5630,5630,5630,5630,19
20231102,135100,232527150,5630,5630,5630,5630,1
20231102,135000,232521520,5630,5630,5630,5630,200
20231102,134900,231395520,5630,5630,5630,5630,0
20231102,134800,231395520,5630,5630,5630,5630,0
20231102,134700,231395520,5630,5630,5630,5630,0
20231102,134600,231395520,5630,5630,5630,5630,0
20231102,134500,231395520,5630,5630,5630,5630,0
20231102,134400,231395520,5630,5630,5630,5630,20
20231102,134300,231282920,5630,5630,5630,5630,0
20231102,134200,231282920,5630,5630,5630,5630,114
20231102,134100,230641100,5590,5610,5610,5590,55
20231102,134000,230333290,5610,5610,5610,5610,0
20231102,133900,230333290,5610,5610,5610,5610,0
20231102,133800,230333290,5610,5610,5610,5610,0
20231102,133700,230333290,5610,5610,5610,5610,0
20231102,133600,230333290,5610,5610,5610,5610,0
20231102,133500,230333290,5610,5610,5610,5610,0
20231102,133400,230333290,5610,5610,5610,5610,0
20231102,133300,230333290,5610,5610,5610,5610,55
20231102,133200,230024740,5610,5610,5610,5610,4
20231102,133100,230002300,5650,5650,5650,5650,0
20231102,133000,230002300,5650,5650,5650,5650,0
20231102,132900,230002300,5650,5650,5650,5650,0
20231102,132800,230002300,5650,5650,5650,5650,0
20231102,132700,230002300,5650,5650,5650,5650,0
20231102,132600,230002300,5650,5650,5650,5650,0
20231102,132500,230002300,5650,5650,5650,5650,0
20231102,132400,230002300,5650,5650,5650,5650,0
20231102,132300,230002300,5650,5650,5650,5650,0
20231102,132200,230002300,5650,5650,5650,5650,0
20231102,132100,230002300,5650,5650,5650,5650,0
20231102,132000,230002300,5650,5650,5650,5650,0
20231102,131900,230002300,5650,5650,5650,5650,0
20231102,131800,230002300,5650,5650,5650,5650,10
20231102,131700,229945800,5650,5650,5650,5650,40
20231102,131600,229719800,5650,5650,5650,5650,0
20231102,131500,229719800,5650,5650,5650,5650,0
20231102,131400,229719800,5650,5650,5650,5650,0
20231102,131300,229719800,5650,5650,5650,5650,0
20231102,131200,229719800,5650,5650,5650,5650,10
20231102,131100,229663300,5650,5650,5650,5650,25
20231102,131000,229522050,5640,5640,5640,5640,0
20231102,130900,229522050,5640,5640,5640,5640,0
20231102,130800,229522050,5640,5640,5640,5640,0
20231102,130700,229522050,5640,5640,5640,5640,0
20231102,130600,229522050,5640,5640,5640,5640,0
20231102,130500,229522050,5640,5640,5640,5640,73
20231102,130400,229110330,5640,5640,5640,5640,0
20231102,130300,229110330,5640,5640,5640,5640,52
20231102,130200,228817050,5640,5640,5640,5640,607
20231102,130100,225393570,5640,5640,5640,5640,0
20231102,130000,225393570,5640,5640,5640,5640,0
20231102,125900,225393570,5640,5640,5640,5640,0
20231102,125800,225393570,5640,5640,5640,5640,100
20231102,125700,224829570,5640,5640,5640,5640,1
20231102,125600,224823930,5640,5640,5640,5640,0
20231102,125500,224823930,5640,5640,5640,5640,24
20231102,125400,224688570,5650,5650,5650,5650,0
20231102,125300,224688570,5650,5650,5650,5650,0
20231102,125200,224688570,5650,5650,5650,5650,0
20231102,125100,224688570,5650,5650,5650,5650,0
20231102,125000,224688570,5650,5650,5650,5650,0
20231102,124900,224688570,5650,5650,5650,5650,1
20231102,124800,224682920,5650,5650,5650,5650,1
20231102,124700,224677270,5660,5660,5660,5660,25
20231102,124600,224535770,5660,5660,5660,5660,30
20231102,124500,224365970,5650,5650,5650,5650,50
20231102,124400,224083470,5650,5650,5650,5650,100
20231102,124300,223518470,5650,5650,5650,5650,218
20231102,124200,222286770,5650,5650,5650,5650,1
20231102,124100,222281120,5600,5620,5620,5600,783
20231102,124000,217892580,5620,5620,5620,5620,303
20231102,123900,216189720,5660,5660,5660,5660,20
20231102,123800,216076520,5660,5660,5660,5660,0
20231102,123700,216076520,5660,5620,5660,5620,384
20231102,123600,213903520,5650,5650,5650,5650,428
20231102,123500,211485320,5650,5640,5650,5640,100
20231102,123400,210920350,5640,5640,5640,5640,0
20231102,123300,210920350,5640,5640,5640,5640,0
20231102,123200,210920350,5640,5640,5640,5640,0
20231102,123100,210920350,5640,5640,5640,5640,0
20231102,123000,210920350,5640,5640,5640,5640,0
20231102,122900,210920350,5640,5640,5640,5640,0
20231102,122800,210920350,5640,5640,5640,5640,0
20231102,122700,210920350,5640,5640,5640,5640,74
20231102,122600,210502990,5650,5650,5650,5650,0
20231102,122500,210502990,5650,5650,5650,5650,0
20231102,122400,210502990,5650,5650,5650,5650,1
20231102,122300,210497340,5640,5640,5640,5640,126
20231102,122200,209786700,5640,5640,5640,5640,0
20231102,122100,209786700,5640,5640,5640,5640,60
20231102,122000,209448300,5640,5640,5640,5640,0
20231102,121900,209448300,5640,5640,5640,5640,0
20231102,121800,209448300,5640,5640,5640,5640,0
20231102,121700,209448300,5640,5640,5640,5640,0
20231102,121600,209448300,5640,5640,5650,5640,1694
20231102,121500,199894130,5640,5640,5640,5640,70
20231102,121400,199499330,5640,5620,5640,5620,1347
20231102,121300,191912880,5610,5610,5610,5610,0
20231102,121200,191912880,5610,5610,5610,5610,187
20231102,121100,190863810,5610,5610,5610,5610,0
20231102,121000,190863810,5610,5610,5610,5610,0
20231102,120900,190863810,5610,5610,5610,5610,0
20231102,120800,190863810,5610,5610,5610,5610,0
20231102,120700,190863810,5610,5610,5610,5610,0
20231102,120600,190863810,5610,5610,5610,5610,0
20231102,120500,190863810,5610,5610,5610,5610,0
20231102,120400,190863810,5610,5610,5610,5610,0
20231102,120300,190863810,5610,5610,5610,5610,9
20231102,120200,190813320,5610,5610,5610,5610,0
20231102,120100,190813320,5610,5610,5610,5610,0
20231102,120000,190813320,5610,5610,5610,5610,0
20231102,115900,190813320,5610,5610,5610,5610,0
20231102,115800,190813320,5610,5610,5610,5610,0
20231102,115700,190813320,5610,5610,5610,5610,0
20231102,115600,190813320,5610,5610,5610,5610,0
20231102,115500,190813320,5610,5610,5610,5610,1
20231102,115400,190807710,5610,5610,5610,5610,0
20231102,115300,190807710,5610,5610,5610,5610,0
20231102,115200,190807710,5610,5610,5610,5610,1
20231102,115100,190802100,5620,5620,5620,5610,3
20231102,115000,190785250,5620,5620,5620,5620,3
20231102,114900,190768390,5620,5620,5620,5620,0
20231102,114800,190768390,5620,5620,5620,5620,0
20231102,114700,190768390,5620,5620,5620,5620,0
20231102,114600,190768390,5620,5620,5620,5620,0
20231102,114500,190768390,5620,5620,5620,5620,5
20231102,114400,190740290,5620,5620,5620,5620,0
20231102,114300,190740290,5620,5620,5620,5620,307
20231102,114200,189014950,5620,5620,5620,5620,0
20231102,114100,189014950,5620,5620,5620,5620,0
20231102,114000,189014950,5620,5620,5620,5620,0
20231102,113900,189014950,5620,5620,5620,5620,0
20231102,113800,189014950,5620,5620,5620,5620,0
20231102,113700,189014950,5620,5590,5620,5530,857
20231102,113600,184223760,5610,5610,5610,5610,26
20231102,113500,184077900,5610,5610,5610,5610,24
20231102,113400,183943260,5620,5620,5620,5620,0
20231102,113300,183943260,5620,5620,5620,5620,230
20231102,113200,182650660,5610,5610,5610,5610,0
20231102,113100,182650660,5610,5610,5610,5610,0
20231102,113000,182650660,5610,5610,5610,5610,0
20231102,112900,182650660,5610,5590,5610,5590,6
20231102,112800,182617020,5600,5600,5600,5600,0
20231102,112700,182617020,5600,5600,5600,5600,0
20231102,112600,182617020,5600,5600,5600,5600,13
20231102,112500,182544220,5600,5600,5600,5600,3
20231102,112400,182527420,5610,5610,5610,5610,0
20231102,112300,182527420,5610,5610,5610,5610,0
20231102,112200,182527420,5610,5610,5610,5610,0
20231102,112100,182527420,5610,5610,5610,5610,0
20231102,112000,182527420,5610,5610,5610,5610,0
20231102,111900,182527420,5610,5610,5610,5610,0
20231102,111800,182527420,5610,5610,5610,5610,0
20231102,111700,182527420,5610,5610,5610,5610,0
20231102,111600,182527420,5610,5610,5610,5610,522
20231102,111500,179599000,5580,5610,5610,5510,3828
20231102,111400,158396370,5610,5610,5610,5610,260
20231102,111300,156937770,5610,5570,5610,5570,702
20231102,111200,153001230,5570,5570,5570,5570,0
20231102,111100,153001230,5570,5570,5570,5570,0
20231102,111000,153001230,5570,5570,5570,5570,200
20231102,110900,151887230,5570,5570,5570,5570,4
20231102,110800,151864950,5590,5590,5590,5590,0
20231102,110700,151864950,5590,5590,5590,5590,215
20231102,110600,150663100,5590,5590,5590,5590,200
20231102,110500,149545100,5590,5610,5610,5590,378
20231102,110400,147425880,5650,5650,5650,5650,17
20231102,110300,147329830,5660,5660,5660,5660,0
20231102,110200,147329830,5660,5660,5660,5660,0
20231102,110100,147329830,5660,5640,5660,5640,378
20231102,110000,145194950,5640,5640,5640,5640,20
20231102,105900,145082150,5630,5630,5630,5630,452
20231102,105800,142537390,5640,5630,5640,5630,681
20231102,105700,138702290,5630,5630,5630,5630,0
20231102,105600,138702290,5630,5630,5630,5630,10
20231102,105500,138645990,5630,5630,5630,5630,0
20231102,105400,138645990,5630,5630,5630,5630,50
20231102,105300,138364490,5630,5620,5630,5620,131
20231102,105200,137627060,5630,5610,5630,5610,53
20231102,105100,137328930,5610,5610,5610,5610,230
20231102,105000,136038630,5610,5610,5610,5610,2
20231102,104900,136027410,5520,5580,5580,5520,1000
20231102,104800,130462900,5600,5600,5600,5600,0
20231102,104700,130462900,5600,5600,5600,5600,0
20231102,104600,130462900,5600,5610,5610,5600,33
20231102,104500,130277790,5610,5600,5610,5600,639
20231102,104400,126698000,5610,5610,5610,5610,2
20231102,104300,126686780,5570,5570,5570,5570,0
20231102,104200,126686780,5570,5570,5570,5570,0
20231102,104100,126686780,5570,5570,5570,5570,0
20231102,104000,126686780,5570,5570,5570,5570,0
20231102,103900,126686780,5570,5570,5570,5570,0
20231102,103800,126686780,5570,5570,5570,5570,1
20231102,103700,126681210,5570,5570,5570,5570,0
20231102,103600,126681210,5570,5590,5600,5570,514
20231102,103500,123803070,5600,5590,5600,5570,116
20231102,103400,123153920,5580,5600,5600,5580,500
20231102,103300,120363870,5610,5610,5610,5610,0
20231102,103200,120363870,5610,5610,5610,5610,0
20231102,103100,120363870,5610,5610,5610,5610,0
20231102,103000,120363870,5610,5610,5610,5610,0
20231102,102900,120363870,5610,5610,5610,5610,2
20231102,102800,120352650,5610,5610,5610,5610,0
20231102,102700,120352650,5610,5610,5610,5610,1000
20231102,102600,114742650,5610,5610,5610,5610,0
20231102,102500,114742650,5610,5610,5610,5610,0
20231102,102400,114742650,5610,5610,5610,5610,2
20231102,102300,114731430,5610,5620,5620,5610,126
20231102,102200,114023850,5620,5620,5620,5620,10
20231102,102100,113967650,5620,5620,5620,5620,362
20231102,102000,111933210,5620,5610,5620,5610,1968
20231102,101900,100884510,5600,5600,5600,5600,0
20231102,101800,100884510,5600,5570,5600,5570,271
20231102,101700,99368140,5570,5570,5570,5570,28
20231102,101600,99212180,5560,5560,5560,5560,180
20231102,101500,98211380,5550,5580,5580,5550,598
20231102,101400,94877540,5580,5580,5580,5580,6
20231102,101300,94844060,5580,5580,5580,5580,0
20231102,101200,94844060,5580,5580,5580,5580,496
20231102,101100,92076380,5570,5570,5570,5570,17
20231102,101000,91981690,5580,5580,5580,5580,15
20231102,100900,91897990,5590,5590,5590,5590,0
20231102,100800,91897990,5590,5590,5590,5590,32
20231102,100700,91719110,5590,5590,5590,5590,262
20231102,100600,90254530,5580,5580,5580,5580,0
20231102,100500,90254530,5580,5580,5580,5580,46
20231102,100400,89997850,5590,5590,5590,5580,22
20231102,100300,89874910,5600,5580,5600,5580,5
20231102,100200,89846990,5600,5570,5600,5540,495
20231102,100100,87083640,5580,5580,5580,5580,0
20231102,100000,87083640,5580,5580,5580,5580,2
20231102,095900,87072480,5580,5580,5580,5580,1
20231102,095800,87066900,5590,5580,5590,5580,11
20231102,095700,87005510,5580,5580,5580,5580,0
20231102,095600,87005510,5580,5580,5580,5580,220
20231102,095500,85777910,5560,5560,5560,5560,5
20231102,095400,85750110,5590,5590,5590,5590,0
20231102,095300,85750110,5590,5590,5590,5590,0
20231102,095200,85750110,5590,5590,5590,5590,1
20231102,095100,85744520,5590,5590,5590,5590,0
20231102,095000,85744520,5590,5580,5590,5570,316
20231102,094900,83984370,5610,5610,5610,5610,0
20231102,094800,83984370,5610,5610,5610,5610,0
20231102,094700,83984370,5610,5610,5610,5610,0
20231102,094600,83984370,5610,5610,5610,5610,0
20231102,094500,83984370,5610,5580,5610,5560,714
20231102,094400,79990570,5590,5590,5590,5590,1
20231102,094300,79984980,5570,5570,5570,5570,0
20231102,094200,79984980,5570,5570,5570,5570,201
20231102,094100,78865410,5520,5520,5520,5520,4
20231102,094000,78843330,5560,5550,5560,5540,375
20231102,093900,76760830,5550,5550,5550,5550,8
20231102,093800,76716430,5560,5560,5560,5560,1
20231102,093700,76710870,5570,5570,5570,5570,1
20231102,093600,76705300,5530,5530,5530,5530,10
20231102,093500,76650000,5560,5550,5560,5540,1649
20231102,093400,67498530,5510,5510,5510,5510,20
20231102,093300,67388330,5570,5560,5570,5450,910
20231102,093200,62403100,5590,5600,5600,5590,2
20231102,093100,62391910,5600,5600,5600,5600,26
20231102,093000,62246310,5590,5590,5590,5590,15
20231102,092900,62162460,5590,5590,5590,5590,30
20231102,092800,61994760,5590,5600,5600,5590,465
20231102,092700,59390910,5600,5600,5600,5600,0
20231102,092600,59390910,5600,5590,5600,5590,146
20231102,092500,58574430,5590,5580,5660,5550,4377
20231102,092400,34070330,5580,5580,5580,5580,0
20231102,092300,34070330,5580,5580,5580,5580,0
20231102,092200,34070330,5580,5570,5580,5570,65
20231102,092100,33707930,5570,5570,5570,5570,0
20231102,092000,33707930,5570,5520,5590,5520,550
20231102,091900,30650020,5470,5490,5490,5470,500
20231102,091800,27911570,5540,5540,5540,5540,0
20231102,091700,27911570,5540,5500,5540,5500,691
20231102,091600,24097180,5500,5500,5500,5500,101
20231102,091500,23541680,5480,5470,5480,5470,108
20231102,091400,22950910,5470,5500,5500,5470,250
20231102,091300,21583330,5500,5510,5510,5500,246
20231102,091200,20230320,5520,5520,5520,5520,27
20231102,091100,20081280,5530,5520,5530,5520,132
20231102,091000,19352630,5530,5510,5530,5450,819
20231102,090900,14856320,5500,5490,5500,5480,648
20231102,090800,11294720,5480,5480,5480,5480,0
20231102,090700,11294720,5480,5490,5510,5470,212
20231102,090600,10134710,5500,5530,5530,5470,130
20231102,090500,9421100,5530,5500,5530,5500,221
20231102,090400,8202470,5490,5490,5490,5470,432
20231102,090300,5835770,5500,5480,5510,5480,524
20231102,090200,2964140,5510,5510,5510,5510,27
20231102,090100,2815370,5510,5540,5540,5470,20
20231102,090000,2704910,5560,5460,5570,5460,495