KissMeData/072950/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194700,111831685,4280,4280,4280,4280,707
20231102,194600,111831685,4280,4280,4280,4280,0
20231102,194500,111831685,4280,4280,4280,4280,0
20231102,194400,111831685,4280,4280,4280,4280,0
20231102,194300,111831685,4280,4280,4280,4280,0
20231102,194200,111831685,4280,4280,4280,4280,0
20231102,194100,111831685,4280,4280,4280,4280,0
20231102,194000,111831685,4280,4280,4280,4280,0
20231102,193900,111831685,4280,4280,4280,4280,0
20231102,193800,111831685,4280,4280,4280,4280,0
20231102,193700,111831685,4280,4280,4280,4280,0
20231102,193600,111831685,4280,4280,4280,4280,0
20231102,193500,111831685,4280,4280,4280,4280,0
20231102,193400,111831685,4280,4280,4280,4280,0
20231102,193300,111831685,4280,4280,4280,4280,0
20231102,193200,111831685,4280,4280,4280,4280,0
20231102,193100,111831685,4280,4280,4280,4280,0
20231102,193000,111831685,4280,4280,4280,4280,0
20231102,192900,111831685,4280,4280,4280,4280,0
20231102,192800,111831685,4280,4280,4280,4280,0
20231102,192700,111831685,4280,4280,4280,4280,0
20231102,192600,111831685,4280,4280,4280,4280,0
20231102,192500,111831685,4280,4280,4280,4280,0
20231102,192400,111831685,4280,4280,4280,4280,0
20231102,192300,111831685,4280,4280,4280,4280,0
20231102,192200,111831685,4280,4280,4280,4280,0
20231102,192100,111831685,4280,4280,4280,4280,0
20231102,192000,111831685,4280,4280,4280,4280,0
20231102,191900,111831685,4280,4280,4280,4280,0
20231102,191800,111831685,4280,4280,4280,4280,0
20231102,191700,111831685,4280,4280,4280,4280,707
20231102,191600,111831685,4280,4280,4280,4280,0
20231102,191500,111831685,4280,4280,4280,4280,0
20231102,191400,111831685,4280,4280,4280,4280,0
20231102,191300,111831685,4280,4280,4280,4280,0
20231102,191200,111831685,4280,4280,4280,4280,0
20231102,191100,111831685,4280,4280,4280,4280,0
20231102,191000,111831685,4280,4280,4280,4280,0
20231102,190900,111831685,4280,4280,4280,4280,0
20231102,190800,111831685,4280,4280,4280,4280,0
20231102,190700,111831685,4280,4280,4280,4280,0
20231102,190600,111831685,4280,4280,4280,4280,0
20231102,190500,111831685,4280,4280,4280,4280,0
20231102,190400,111831685,4280,4280,4280,4280,0
20231102,190300,111831685,4280,4280,4280,4280,0
20231102,190200,111831685,4280,4280,4280,4280,0
20231102,190100,111831685,4280,4280,4280,4280,0
20231102,190000,111831685,4280,4280,4280,4280,0
20231102,185900,111831685,4280,4280,4280,4280,0
20231102,185800,111831685,4280,4280,4280,4280,0
20231102,185700,111831685,4280,4280,4280,4280,0
20231102,185600,111831685,4280,4280,4280,4280,0
20231102,185500,111831685,4280,4280,4280,4280,0
20231102,185400,111831685,4280,4280,4280,4280,0
20231102,185300,111831685,4280,4280,4280,4280,0
20231102,185200,111831685,4280,4280,4280,4280,0
20231102,185100,111831685,4280,4280,4280,4280,0
20231102,185000,111831685,4280,4280,4280,4280,0
20231102,184900,111831685,4280,4280,4280,4280,0
20231102,184800,111831685,4280,4280,4280,4280,0
20231102,184700,111831685,4280,4280,4280,4280,707
20231102,184600,111831685,4280,4280,4280,4280,0
20231102,184500,111831685,4280,4280,4280,4280,0
20231102,184400,111831685,4280,4280,4280,4280,0
20231102,184300,111831685,4280,4280,4280,4280,0
20231102,184200,111831685,4280,4280,4280,4280,0
20231102,184100,111831685,4280,4280,4280,4280,0
20231102,184000,111831685,4280,4280,4280,4280,0
20231102,183900,111831685,4280,4280,4280,4280,0
20231102,183800,111831685,4280,4280,4280,4280,0
20231102,183700,111831685,4280,4280,4280,4280,0
20231102,183600,111831685,4280,4280,4280,4280,0
20231102,183500,111831685,4280,4280,4280,4280,0
20231102,183400,111831685,4280,4280,4280,4280,0
20231102,183300,111831685,4280,4280,4280,4280,0
20231102,183200,111831685,4280,4280,4280,4280,0
20231102,183100,111831685,4280,4280,4280,4280,0
20231102,183000,111831685,4280,4280,4280,4280,0
20231102,182900,111831685,4280,4280,4280,4280,0
20231102,182800,111831685,4280,4280,4280,4280,0
20231102,182700,111831685,4280,4280,4280,4280,0
20231102,182600,111831685,4280,4280,4280,4280,0
20231102,182500,111831685,4280,4280,4280,4280,0
20231102,182400,111831685,4280,4280,4280,4280,0
20231102,182300,111831685,4280,4280,4280,4280,0
20231102,182200,111831685,4280,4280,4280,4280,0
20231102,182100,111831685,4280,4280,4280,4280,0
20231102,182000,111831685,4280,4280,4280,4280,0
20231102,181900,111831685,4280,4280,4280,4280,0
20231102,181800,111831685,4280,4280,4280,4280,0
20231102,181700,111831685,4280,4280,4280,4280,707
20231102,181600,111831685,4280,4280,4280,4280,0
20231102,181500,111831685,4280,4280,4280,4280,0
20231102,181400,111831685,4280,4280,4280,4280,0
20231102,181300,111831685,4280,4280,4280,4280,0
20231102,181200,111831685,4280,4280,4280,4280,0
20231102,181100,111831685,4280,4280,4280,4280,0
20231102,181000,111831685,4280,4280,4280,4280,0
20231102,180900,111831685,4280,4280,4280,4280,0
20231102,180800,111831685,4280,4280,4280,4280,0
20231102,180700,111831685,4280,4280,4280,4280,0
20231102,180600,111831685,4280,4280,4280,4280,0
20231102,180500,111831685,4280,4280,4280,4280,0
20231102,180400,111831685,4280,4280,4280,4280,0
20231102,180300,111831685,4280,4280,4280,4280,0
20231102,180200,111831685,4280,4280,4280,4280,0
20231102,180100,111831685,4280,4280,4280,4280,0
20231102,180000,111831685,4280,4280,4280,4280,0
20231102,175900,111831685,4280,4280,4280,4280,0
20231102,175800,111831685,4280,4280,4280,4280,0
20231102,175700,111831685,4280,4280,4280,4280,0
20231102,175600,111831685,4280,4280,4280,4280,0
20231102,175500,111831685,4280,4280,4280,4280,0
20231102,175400,111831685,4280,4280,4280,4280,0
20231102,175300,111831685,4280,4280,4280,4280,0
20231102,175200,111831685,4280,4280,4280,4280,0
20231102,175100,111831685,4280,4280,4280,4280,0
20231102,175000,111831685,4280,4280,4280,4280,0
20231102,174900,111831685,4280,4280,4280,4280,0
20231102,174800,111831685,4280,4280,4280,4280,0
20231102,174700,111831685,4280,4280,4280,4280,707
20231102,174600,111831685,4280,4280,4280,4280,0
20231102,174500,111831685,4280,4280,4280,4280,0
20231102,174400,111831685,4280,4280,4280,4280,0
20231102,174300,111831685,4280,4280,4280,4280,0
20231102,174200,111831685,4280,4280,4280,4280,0
20231102,174100,111831685,4280,4280,4280,4280,0
20231102,174000,111831685,4280,4280,4280,4280,0
20231102,173900,111831685,4280,4280,4280,4280,0
20231102,173800,111831685,4280,4280,4280,4280,0
20231102,173700,111831685,4280,4280,4280,4280,0
20231102,173600,111831685,4280,4280,4280,4280,0
20231102,173500,111831685,4280,4280,4280,4280,0
20231102,173400,111831685,4280,4280,4280,4280,0
20231102,173300,111831685,4280,4280,4280,4280,0
20231102,173200,111831685,4280,4280,4280,4280,0
20231102,173100,111831685,4280,4280,4280,4280,0
20231102,173000,111831685,4280,4280,4280,4280,0
20231102,172900,111831685,4280,4280,4280,4280,0
20231102,172800,111831685,4280,4280,4280,4280,0
20231102,172700,111831685,4280,4280,4280,4280,0
20231102,172600,111831685,4280,4280,4280,4280,0
20231102,172500,111831685,4280,4280,4280,4280,0
20231102,172400,111831685,4280,4280,4280,4280,0
20231102,172300,111831685,4280,4280,4280,4280,0
20231102,172200,111831685,4280,4280,4280,4280,0
20231102,172100,111831685,4280,4280,4280,4280,0
20231102,172000,111831685,4280,4280,4280,4280,0
20231102,171900,111831685,4280,4280,4280,4280,0
20231102,171800,111831685,4280,4280,4280,4280,0
20231102,171700,111831685,4280,4280,4280,4280,707
20231102,171600,111831685,4280,4280,4280,4280,0
20231102,171500,111831685,4280,4280,4280,4280,0
20231102,171400,111831685,4280,4280,4280,4280,0
20231102,171300,111831685,4280,4280,4280,4280,0
20231102,171200,111831685,4280,4280,4280,4280,0
20231102,171100,111831685,4280,4280,4280,4280,0
20231102,171000,111831685,4280,4280,4280,4280,0
20231102,170900,111831685,4280,4280,4280,4280,0
20231102,170800,111831685,4280,4280,4280,4280,0
20231102,170700,111831685,4280,4280,4280,4280,0
20231102,170600,111831685,4280,4280,4280,4280,0
20231102,170500,111831685,4280,4280,4280,4280,0
20231102,170400,111831685,4280,4280,4280,4280,0
20231102,170300,111831685,4280,4280,4280,4280,0
20231102,170200,111831685,4280,4280,4280,4280,0
20231102,170100,111831685,4280,4280,4280,4280,0
20231102,170000,111831685,4280,4280,4280,4280,0
20231102,165900,111831685,4280,4280,4280,4280,0
20231102,165800,111831685,4280,4280,4280,4280,0
20231102,165700,111831685,4280,4280,4280,4280,0
20231102,165600,111831685,4280,4280,4280,4280,0
20231102,165500,111831685,4280,4280,4280,4280,0
20231102,165400,111831685,4280,4280,4280,4280,0
20231102,165300,111831685,4280,4280,4280,4280,0
20231102,165200,111831685,4280,4280,4280,4280,0
20231102,165100,111831685,4280,4280,4280,4280,0
20231102,165000,111831685,4280,4280,4280,4280,0
20231102,164900,111831685,4280,4280,4280,4280,0
20231102,164800,111831685,4280,4280,4280,4280,0
20231102,164700,111831685,4280,4280,4280,4280,707
20231102,164600,111831685,4280,4280,4280,4280,0
20231102,164500,111831685,4280,4280,4280,4280,0
20231102,164400,111831685,4280,4280,4280,4280,0
20231102,164300,111831685,4280,4280,4280,4280,0
20231102,164200,111831685,4280,4280,4280,4280,0
20231102,164100,111831685,4280,4280,4280,4280,0
20231102,164000,111831685,4280,4280,4280,4280,0
20231102,163900,111831685,4280,4280,4280,4280,0
20231102,163800,111831685,4280,4280,4280,4280,0
20231102,163700,111831685,4280,4280,4280,4280,0
20231102,163600,111831685,4280,4280,4280,4280,0
20231102,163500,111831685,4280,4280,4280,4280,0
20231102,163400,111831685,4280,4280,4280,4280,0
20231102,163300,111831685,4280,4280,4280,4280,0
20231102,163200,111831685,4280,4280,4280,4280,0
20231102,163100,111831685,4280,4280,4280,4280,0
20231102,163000,111831685,4280,4280,4280,4280,0
20231102,162900,111831685,4280,4280,4280,4280,0
20231102,162800,111831685,4280,4280,4280,4280,0
20231102,162700,111831685,4280,4280,4280,4280,0
20231102,162600,111831685,4280,4280,4280,4280,0
20231102,162500,111831685,4280,4280,4280,4280,0
20231102,162400,111831685,4280,4280,4280,4280,0
20231102,162300,111831685,4280,4280,4280,4280,0
20231102,162200,111831685,4280,4280,4280,4280,0
20231102,162100,111831685,4280,4280,4280,4280,0
20231102,162000,111831685,4280,4280,4280,4280,0
20231102,161900,111831685,4280,4280,4280,4280,0
20231102,161800,111831685,4280,4280,4280,4280,0
20231102,161700,111831685,4280,4280,4280,4280,707
20231102,161600,111831685,4280,4280,4280,4280,0
20231102,161500,111831685,4280,4280,4280,4280,0
20231102,161400,111831685,4280,4280,4280,4280,0
20231102,161300,111831685,4280,4280,4280,4280,0
20231102,161200,111831685,4280,4280,4280,4280,0
20231102,161100,111831685,4280,4280,4280,4280,0
20231102,161000,111831685,4280,4280,4280,4280,0
20231102,160900,111831685,4280,4280,4280,4280,0
20231102,160800,111831685,4280,4280,4280,4280,0
20231102,160700,111831685,4280,4280,4280,4280,0
20231102,160600,111831685,4280,4280,4280,4280,0
20231102,160500,111831685,4280,4280,4280,4280,0
20231102,160400,111831685,4280,4280,4280,4280,0
20231102,160300,111831685,4280,4280,4280,4280,0
20231102,160200,111831685,4280,4280,4280,4280,0
20231102,160100,111831685,4280,4280,4280,4280,0
20231102,160000,111831685,4280,4280,4280,4280,0
20231102,155900,111831685,4280,4280,4280,4280,0
20231102,155800,111831685,4280,4280,4280,4280,0
20231102,155700,111831685,4280,4280,4280,4280,0
20231102,155600,111831685,4280,4280,4280,4280,0
20231102,155500,111831685,4280,4280,4280,4280,0
20231102,155400,111831685,4280,4280,4280,4280,0
20231102,155300,111831685,4280,4280,4280,4280,0
20231102,155200,111831685,4280,4280,4280,4280,0
20231102,155100,111831685,4280,4280,4280,4280,0
20231102,155000,111831685,4280,4280,4280,4280,0
20231102,154900,111831685,4280,4280,4280,4280,0
20231102,154800,111831685,4280,4280,4280,4280,0
20231102,154700,111831685,4280,4280,4280,4280,707
20231102,154600,111831685,4280,4280,4280,4280,0
20231102,154500,111831685,4280,4280,4280,4280,0
20231102,154400,111831685,4280,4280,4280,4280,0
20231102,154300,111831685,4280,4280,4280,4280,0
20231102,154200,111831685,4280,4280,4280,4280,0
20231102,154100,111831685,4280,4280,4280,4280,0
20231102,154000,111831685,4280,4280,4280,4280,0
20231102,153900,111831685,4280,4280,4280,4280,0
20231102,153800,111831685,4280,4280,4280,4280,0
20231102,153700,111831685,4280,4280,4280,4280,0
20231102,153600,111831685,4280,4280,4280,4280,0
20231102,153500,111831685,4280,4280,4280,4280,0
20231102,153400,111831685,4280,4280,4280,4280,0
20231102,153300,111831685,4280,4280,4280,4280,0
20231102,153200,111831685,4280,4280,4280,4280,0
20231102,153100,111831685,4280,4280,4280,4280,0
20231102,153000,111831685,4280,4280,4280,4280,707
20231102,152900,108805725,4265,4265,4265,4265,0
20231102,152800,108805725,4265,4265,4265,4265,0
20231102,152700,108805725,4265,4265,4265,4265,0
20231102,152600,108805725,4265,4265,4265,4265,0
20231102,152500,108805725,4265,4265,4265,4265,0
20231102,152400,108805725,4265,4265,4265,4265,0
20231102,152300,108805725,4265,4265,4265,4265,0
20231102,152200,108805725,4265,4265,4265,4265,0
20231102,152100,108805725,4265,4265,4265,4265,0
20231102,152000,108805725,4265,4265,4265,4265,0
20231102,151900,108805725,4265,4265,4265,4265,0
20231102,151800,108805725,4265,4265,4265,4265,2
20231102,151700,108797195,4265,4265,4265,4265,2
20231102,151600,108788665,4265,4265,4265,4265,1
20231102,151500,108784400,4250,4265,4265,4250,5
20231102,151400,108763120,4265,4255,4265,4255,1330
20231102,151300,103103895,4255,4255,4255,4255,2
20231102,151200,103095385,4255,4255,4255,4255,2
20231102,151100,103086875,4255,4255,4255,4255,2
20231102,151000,103078365,4250,4255,4255,4250,32
20231102,150900,102942355,4255,4255,4255,4255,1
20231102,150800,102938100,4255,4255,4255,4255,2
20231102,150700,102929590,4255,4255,4255,4255,1
20231102,150600,102925335,4255,4255,4255,4255,2
20231102,150500,102916825,4255,4255,4255,4250,40
20231102,150400,102746675,4255,4255,4255,4255,2
20231102,150300,102738165,4255,4255,4255,4255,2
20231102,150200,102729655,4255,4255,4255,4255,1
20231102,150100,102725400,4250,4255,4255,4250,102
20231102,150000,102291890,4255,4255,4255,4255,1
20231102,145900,102287635,4255,4255,4255,4255,2
20231102,145800,102279125,4255,4255,4255,4255,1
20231102,145700,102274870,4255,4255,4255,4255,2
20231102,145600,102266360,4255,4255,4255,4255,2
20231102,145500,102257850,4250,4250,4255,4250,221
20231102,145400,101318595,4250,4255,4255,4250,110
20231102,145300,100851085,4255,4255,4255,4255,1
20231102,145200,100846830,4255,4255,4255,4255,2
20231102,145100,100838320,4255,4255,4255,4255,1
20231102,145000,100834065,4255,4255,4255,4255,5
20231102,144900,100812790,4250,4255,4255,4250,32
20231102,144800,100676780,4255,4255,4255,4255,1
20231102,144700,100672525,4255,4255,4255,4255,2
20231102,144600,100664015,4255,4255,4255,4255,1
20231102,144500,100659760,4255,4255,4255,4255,24
20231102,144400,100557640,4255,4255,4255,4255,1
20231102,144300,100553385,4255,4255,4255,4255,2
20231102,144200,100544875,4255,4255,4255,4255,1
20231102,144100,100540620,4255,4255,4255,4255,2
20231102,144000,100532110,4255,4255,4255,4255,2
20231102,143900,100523600,4255,4255,4255,4255,1
20231102,143800,100519345,4255,4255,4255,4255,7
20231102,143700,100489560,4250,4255,4255,4250,11
20231102,143600,100442805,4255,4255,4255,4255,2
20231102,143500,100434295,4255,4255,4255,4255,1
20231102,143400,100430040,4255,4255,4255,4255,2
20231102,143300,100421530,4255,4255,4255,4255,2
20231102,143200,100413020,4255,4255,4255,4255,1
20231102,143100,100408765,4245,4255,4255,4245,4
20231102,143000,100391760,4255,4255,4255,4255,1
20231102,142900,100387505,4255,4255,4255,4255,2
20231102,142800,100378995,4255,4255,4255,4255,1
20231102,142700,100374740,4255,4255,4255,4250,143
20231102,142600,99766975,4255,4255,4255,4255,2
20231102,142500,99758465,4255,4255,4255,4255,1
20231102,142400,99754210,4255,4255,4255,4255,2
20231102,142300,99745700,4255,4255,4255,4255,1
20231102,142200,99741445,4255,4255,4255,4255,2
20231102,142100,99732935,4255,4255,4255,4255,1
20231102,142000,99728680,4255,4255,4255,4255,22
20231102,141900,99635070,4255,4255,4255,4255,2
20231102,141800,99626560,4255,4255,4255,4255,1
20231102,141700,99622305,4255,4255,4255,4255,2
20231102,141600,99613795,4250,4255,4255,4250,3
20231102,141500,99601040,4255,4255,4255,4255,2
20231102,141400,99592530,4255,4255,4255,4255,1
20231102,141300,99588275,4255,4255,4255,4255,17
20231102,141200,99515940,4255,4255,4255,4255,2
20231102,141100,99507430,4255,4255,4255,4255,1
20231102,141000,99503175,4255,4255,4255,4255,7
20231102,140900,99473390,4255,4255,4255,4255,1
20231102,140800,99469135,4255,4255,4255,4255,2
20231102,140700,99460625,4255,4255,4255,4255,1
20231102,140600,99456370,4255,4255,4255,4255,2
20231102,140500,99447860,4255,4255,4255,4255,1
20231102,140400,99443605,4255,4255,4255,4255,2
20231102,140300,99435095,4255,4255,4255,4255,2
20231102,140200,99426585,4255,4255,4255,4255,1
20231102,140100,99422330,4255,4255,4255,4255,2
20231102,140000,99413820,4255,4255,4255,4255,1
20231102,135900,99409565,4255,4255,4255,4255,2
20231102,135800,99401055,4255,4255,4255,4255,1
20231102,135700,99396800,4255,4255,4255,4255,2
20231102,135600,99388290,4255,4255,4255,4255,2
20231102,135500,99379780,4255,4255,4255,4255,1
20231102,135400,99375525,4255,4250,4255,4250,266
20231102,135300,98245010,4250,4250,4250,4250,1
20231102,135200,98240760,4250,4250,4250,4250,302
20231102,135100,96957260,4250,4250,4250,4250,1
20231102,135000,96953010,4250,4250,4250,4250,2
20231102,134900,96944510,4250,4250,4250,4250,591
20231102,134800,94432760,4250,4250,4250,4250,1
20231102,134700,94428510,4250,4250,4250,4250,2
20231102,134600,94420010,4250,4250,4250,4250,21
20231102,134500,94330760,4250,4250,4250,4250,2
20231102,134400,94322260,4250,4250,4250,4250,1
20231102,134300,94318010,4250,4250,4250,4250,2
20231102,134200,94309510,4250,4250,4250,4250,2
20231102,134100,94301010,4250,4250,4250,4250,1
20231102,134000,94296760,4250,4250,4250,4250,7
20231102,133900,94267010,4250,4250,4250,4250,1
20231102,133800,94262760,4250,4250,4250,4250,2
20231102,133700,94254260,4250,4250,4250,4250,1
20231102,133600,94250010,4250,4250,4250,4250,2
20231102,133500,94241510,4255,4255,4255,4255,2
20231102,133400,94233000,4255,4255,4255,4255,1
20231102,133300,94228745,4255,4255,4255,4255,2
20231102,133200,94220235,4255,4255,4255,4255,1
20231102,133100,94215980,4255,4255,4255,4255,119
20231102,133000,93709635,4255,4255,4255,4255,1
20231102,132900,93705380,4255,4255,4255,4255,2
20231102,132800,93696870,4255,4255,4255,4255,1
20231102,132700,93692615,4255,4255,4255,4255,2
20231102,132600,93684105,4255,4255,4255,4255,2
20231102,132500,93675595,4255,4255,4255,4255,1
20231102,132400,93671340,4255,4255,4255,4255,2
20231102,132300,93662830,4255,4255,4255,4255,1
20231102,132200,93658575,4255,4255,4255,4255,2
20231102,132100,93650065,4255,4255,4255,4255,1
20231102,132000,93645810,4250,4250,4250,4250,40
20231102,131900,93475810,4250,4255,4255,4250,161
20231102,131800,92791550,4255,4255,4255,4255,1
20231102,131700,92787295,4255,4255,4255,4255,2
20231102,131600,92778785,4255,4255,4255,4255,1
20231102,131500,92774530,4255,4255,4255,4255,2
20231102,131400,92766020,4255,4255,4255,4255,236
20231102,131300,91761840,4255,4255,4255,4255,2
20231102,131200,91753330,4255,4250,4255,4250,83
20231102,131100,91400570,4255,4255,4255,4255,1
20231102,131000,91396315,4255,4255,4255,4255,2
20231102,130900,91387805,4255,4255,4255,4255,1
20231102,130800,91383550,4255,4255,4255,4255,2
20231102,130700,91375040,4255,4255,4255,4255,1
20231102,130600,91370785,4255,4255,4255,4255,2
20231102,130500,91362275,4255,4255,4255,4255,2
20231102,130400,91353765,4255,4255,4255,4255,1
20231102,130300,91349510,4255,4255,4255,4255,2
20231102,130200,91341000,4255,4255,4255,4255,1
20231102,130100,91336745,4255,4255,4255,4255,238
20231102,130000,90324055,4255,4255,4255,4255,1
20231102,125900,90319800,4250,4250,4250,4250,2037
20231102,125800,81662550,4250,4250,4250,4250,2
20231102,125700,81654050,4250,4250,4250,4250,1
20231102,125600,81649800,4250,4250,4250,4250,2
20231102,125500,81641300,4245,4250,4250,4245,80
20231102,125400,81301695,4250,4250,4250,4250,2
20231102,125300,81293195,4250,4250,4250,4250,1
20231102,125200,81288945,4250,4250,4250,4250,2
20231102,125100,81280445,4250,4250,4250,4250,1
20231102,125000,81276195,4250,4250,4250,4250,2
20231102,124900,81267695,4250,4245,4250,4245,2052
20231102,124800,72556945,4245,4245,4245,4245,3655
20231102,124700,57041470,4245,4245,4245,4245,2
20231102,124600,57032980,4245,4245,4245,4245,1
20231102,124500,57028735,4245,4245,4245,4245,2
20231102,124400,57020245,4245,4245,4245,4245,1
20231102,124300,57016000,4245,4245,4245,4245,2
20231102,124200,57007510,4245,4245,4245,4245,2
20231102,124100,56999020,4245,4245,4245,4245,13
20231102,124000,56943835,4245,4245,4245,4245,2
20231102,123900,56935345,4245,4245,4245,4245,1
20231102,123800,56931100,4245,4245,4245,4245,2
20231102,123700,56922610,4245,4245,4245,4245,1
20231102,123600,56918365,4245,4240,4245,4240,146
20231102,123500,56299100,4240,4240,4240,4240,2
20231102,123400,56290620,4240,4230,4240,4230,7
20231102,123300,56261000,4240,4240,4240,4240,2
20231102,123200,56252520,4240,4240,4240,4240,2
20231102,123100,56244040,4240,4240,4240,4240,28
20231102,123000,56125320,4245,4245,4245,4245,1
20231102,122900,56121075,4245,4245,4245,4245,2
20231102,122800,56112585,4245,4245,4245,4245,2
20231102,122700,56104095,4245,4245,4245,4245,1
20231102,122600,56099850,4245,4245,4245,4245,19
20231102,122500,56019195,4245,4245,4245,4245,1
20231102,122400,56014950,4245,4245,4245,4245,2
20231102,122300,56006460,4245,4245,4245,4245,1
20231102,122200,56002215,4245,4245,4245,4245,2
20231102,122100,55993725,4245,4245,4245,4245,2
20231102,122000,55985235,4245,4245,4245,4245,1
20231102,121900,55980990,4245,4245,4245,4245,2
20231102,121800,55972500,4245,4245,4245,4245,1
20231102,121700,55968255,4245,4245,4245,4245,2
20231102,121600,55959765,4245,4245,4245,4245,1
20231102,121500,55955520,4245,4245,4245,4245,2
20231102,121400,55947030,4245,4245,4245,4245,1
20231102,121300,55942785,4245,4245,4245,4245,2
20231102,121200,55934295,4245,4245,4245,4245,2
20231102,121100,55925805,4245,4245,4245,4245,12
20231102,121000,55874865,4245,4245,4245,4245,2
20231102,120900,55866375,4245,4245,4245,4245,1
20231102,120800,55862130,4245,4245,4245,4245,2
20231102,120700,55853640,4245,4245,4245,4245,1
20231102,120600,55849395,4245,4245,4245,4245,27
20231102,120500,55734780,4245,4245,4245,4245,2
20231102,120400,55726290,4245,4245,4245,4245,1
20231102,120300,55722045,4245,4245,4245,4245,2
20231102,120200,55713555,4245,4245,4245,4245,1
20231102,120100,55709310,4245,4245,4245,4245,9
20231102,120000,55671105,4245,4245,4245,4245,1
20231102,115900,55666860,4245,4245,4245,4245,2
20231102,115800,55658370,4245,4245,4245,4245,2
20231102,115700,55649880,4245,4245,4245,4245,1
20231102,115600,55645635,4245,4245,4245,4245,2
20231102,115500,55637145,4245,4245,4245,4245,1
20231102,115400,55632900,4245,4245,4245,4245,2
20231102,115300,55624410,4245,4245,4245,4245,1
20231102,115200,55620165,4245,4245,4245,4245,3
20231102,115100,55607430,4245,4245,4245,4245,2
20231102,115000,55598940,4245,4245,4245,4245,1
20231102,114900,55594695,4245,4245,4245,4245,2
20231102,114800,55586205,4245,4245,4245,4245,1
20231102,114700,55581960,4245,4245,4245,4245,2
20231102,114600,55573470,4245,4245,4245,4245,1
20231102,114500,55569225,4245,4245,4245,4245,2
20231102,114400,55560735,4245,4245,4245,4245,2
20231102,114300,55552245,4245,4245,4245,4245,1
20231102,114200,55548000,4245,4245,4245,4245,2
20231102,114100,55539510,4245,4245,4245,4245,1
20231102,114000,55535265,4245,4245,4245,4245,2
20231102,113900,55526775,4245,4245,4245,4245,1
20231102,113800,55522530,4245,4245,4245,4245,2
20231102,113700,55514040,4245,4245,4245,4245,1
20231102,113600,55509795,4245,4245,4245,4245,2
20231102,113500,55501305,4245,4245,4245,4245,2
20231102,113400,55492815,4245,4245,4245,4245,1
20231102,113300,55488570,4245,4245,4245,4245,2
20231102,113200,55480080,4245,4245,4245,4245,1
20231102,113100,55475835,4245,4245,4245,4245,2
20231102,113000,55467345,4245,4245,4245,4245,1
20231102,112900,55463100,4245,4245,4245,4245,2
20231102,112800,55454610,4240,4245,4245,4240,31
20231102,112700,55323160,4245,4245,4245,4245,1
20231102,112600,55318915,4245,4245,4245,4245,2
20231102,112500,55310425,4245,4245,4245,4245,1
20231102,112400,55306180,4245,4245,4245,4245,2
20231102,112300,55297690,4245,4245,4245,4245,1
20231102,112200,55293445,4245,4245,4245,4245,2
20231102,112100,55284955,4250,4250,4250,4250,2
20231102,112000,55276455,4250,4250,4250,4250,1
20231102,111900,55272205,4250,4250,4250,4250,2
20231102,111800,55263705,4250,4250,4250,4250,1
20231102,111700,55259455,4250,4250,4250,4250,2
20231102,111600,55250955,4250,4250,4250,4250,453
20231102,111500,53325705,4250,4250,4250,4250,2
20231102,111400,53317205,4250,4250,4250,4250,2
20231102,111300,53308705,4250,4250,4250,4250,1
20231102,111200,53304455,4250,4250,4250,4250,2
20231102,111100,53295955,4250,4250,4250,4250,1
20231102,111000,53291705,4250,4250,4250,4250,2
20231102,110900,53283205,4250,4250,4250,4250,1
20231102,110800,53278955,4250,4250,4250,4250,2
20231102,110700,53270455,4250,4250,4250,4250,2
20231102,110600,53261955,4250,4250,4250,4250,1
20231102,110500,53257705,4250,4250,4250,4250,2
20231102,110400,53249205,4250,4250,4250,4250,1
20231102,110300,53244955,4250,4250,4250,4250,2
20231102,110200,53236455,4250,4250,4250,4250,1
20231102,110100,53232205,4250,4240,4250,4240,3
20231102,110000,53219465,4250,4250,4250,4250,1
20231102,105900,53215215,4250,4250,4250,4250,2
20231102,105800,53206715,4250,4250,4250,4250,2
20231102,105700,53198215,4250,4250,4250,4250,1
20231102,105600,53193965,4250,4250,4250,4250,2
20231102,105500,53185465,4250,4250,4250,4250,1
20231102,105400,53181215,4250,4250,4250,4250,2
20231102,105300,53172715,4250,4250,4250,4250,1
20231102,105200,53168465,4250,4250,4250,4250,2
20231102,105100,53159965,4255,4255,4255,4255,2
20231102,105000,53151455,4260,4260,4260,4260,1
20231102,104900,53147195,4260,4255,4260,4255,2
20231102,104800,53138680,4255,4255,4255,4255,1
20231102,104700,53134425,4260,4260,4260,4260,4
20231102,104600,53117385,4255,4250,4260,4250,27
20231102,104500,53002500,4250,4250,4250,4250,79
20231102,104400,52666750,4250,4250,4250,4250,2
20231102,104300,52658250,4250,4250,4250,4250,1
20231102,104200,52654000,4250,4250,4250,4250,2
20231102,104100,52645500,4250,4250,4250,4250,1
20231102,104000,52641250,4240,4250,4250,4240,73
20231102,103900,52331710,4250,4250,4250,4250,1
20231102,103800,52327460,4250,4250,4250,4250,2
20231102,103700,52318960,4250,4250,4250,4250,16
20231102,103600,52250960,4250,4250,4250,4250,1
20231102,103500,52246710,4240,4230,4240,4220,520
20231102,103400,50046620,4230,4230,4230,4230,6
20231102,103300,50021240,4235,4220,4235,4220,163
20231102,103200,49332660,4235,4235,4235,4235,1
20231102,103100,49328425,4235,4235,4235,4235,2
20231102,103000,49319955,4235,4235,4235,4235,83
20231102,102900,48968450,4235,4235,4235,4235,0
20231102,102800,48968450,4235,4235,4235,4235,0
20231102,102700,48968450,4235,4235,4235,4235,0
20231102,102600,48968450,4235,4235,4235,4235,0
20231102,102500,48968450,4235,4235,4235,4235,6
20231102,102400,48943040,4235,4235,4235,4235,0
20231102,102300,48943040,4235,4235,4235,4235,0
20231102,102200,48943040,4235,4235,4235,4235,0
20231102,102100,48943040,4235,4235,4235,4235,0
20231102,102000,48943040,4235,4235,4235,4235,0
20231102,101900,48943040,4235,4235,4235,4235,66
20231102,101800,48663530,4235,4235,4235,4235,0
20231102,101700,48663530,4235,4235,4235,4235,0
20231102,101600,48663530,4235,4235,4235,4235,0
20231102,101500,48663530,4235,4235,4235,4235,11
20231102,101400,48616945,4235,4235,4235,4235,0
20231102,101300,48616945,4235,4235,4235,4235,0
20231102,101200,48616945,4235,4235,4235,4235,0
20231102,101100,48616945,4235,4235,4235,4235,155
20231102,101000,47960520,4235,4235,4235,4235,0
20231102,100900,47960520,4235,4235,4235,4235,0
20231102,100800,47960520,4235,4235,4235,4235,0
20231102,100700,47960520,4235,4235,4235,4235,0
20231102,100600,47960520,4235,4235,4235,4235,5
20231102,100500,47939345,4220,4220,4220,4220,0
20231102,100400,47939345,4220,4220,4220,4220,0
20231102,100300,47939345,4220,4220,4220,4220,0
20231102,100200,47939345,4220,4215,4220,4215,10
20231102,100100,47897190,4220,4220,4220,4220,93
20231102,100000,47504730,4225,4225,4225,4225,137
20231102,095900,46925905,4235,4235,4235,4235,0
20231102,095800,46925905,4235,4235,4235,4235,0
20231102,095700,46925905,4235,4235,4235,4235,25
20231102,095600,46820030,4230,4230,4230,4230,0
20231102,095500,46820030,4230,4230,4230,4230,0
20231102,095400,46820030,4230,4225,4230,4225,50
20231102,095300,46608730,4225,4225,4225,4225,10
20231102,095200,46566480,4220,4220,4220,4220,0
20231102,095100,46566480,4220,4220,4220,4220,0
20231102,095000,46566480,4220,4220,4220,4220,9
20231102,094900,46528500,4225,4225,4225,4225,0
20231102,094800,46528500,4225,4225,4225,4225,0
20231102,094700,46528500,4225,4255,4255,4225,519
20231102,094600,44323030,4255,4255,4255,4255,200
20231102,094500,43472030,4255,4255,4255,4255,3
20231102,094400,43459265,4270,4270,4270,4270,0
20231102,094300,43459265,4270,4270,4270,4270,194
20231102,094200,42630885,4270,4270,4270,4270,2
20231102,094100,42622345,4270,4260,4270,4260,39
20231102,094000,42456015,4260,4250,4260,4245,65
20231102,093900,42179825,4270,4270,4270,4270,1
20231102,093800,42175555,4275,4275,4275,4275,2
20231102,093700,42167005,4250,4250,4250,4250,0
20231102,093600,42167005,4250,4250,4250,4250,1
20231102,093500,42162755,4275,4275,4275,4275,59
20231102,093400,41910530,4250,4270,4270,4250,125
20231102,093300,41378775,4270,4265,4270,4265,27
20231102,093200,41263490,4270,4270,4270,4270,11
20231102,093100,41216520,4270,4270,4270,4270,0
20231102,093000,41216520,4270,4270,4270,4270,0
20231102,092900,41216520,4270,4270,4270,4270,0
20231102,092800,41216520,4270,4270,4270,4270,120
20231102,092700,40704120,4265,4265,4265,4265,135
20231102,092600,40128345,4265,4230,4265,4230,26
20231102,092500,40017810,4230,4270,4270,4230,3
20231102,092400,40005040,4220,4270,4270,4220,51
20231102,092300,39789620,4225,4225,4225,4225,1
20231102,092200,39785395,4250,4245,4250,4225,350
20231102,092100,38299810,4225,4230,4230,4225,1309
20231102,092000,32762745,4230,4230,4230,4225,89
20231102,091900,32386280,4225,4225,4225,4225,1
20231102,091800,32382055,4225,4225,4225,4225,51
20231102,091700,32166580,4225,4225,4225,4225,226
20231102,091600,31211730,4230,4220,4230,4220,374
20231102,091500,29629730,4230,4230,4230,4230,60
20231102,091400,29375930,4220,4220,4220,4220,0
20231102,091300,29375930,4220,4220,4220,4220,223
20231102,091200,28434870,4220,4220,4220,4220,0
20231102,091100,28434870,4220,4220,4220,4220,236
20231102,091000,27438950,4230,4230,4230,4230,138
20231102,090900,26855210,4210,4200,4210,4195,3752
20231102,090800,11110915,4200,4195,4200,4195,731
20231102,090700,8044300,4185,4185,4185,4185,76
20231102,090600,7726240,4200,4200,4200,4200,0
20231102,090500,7726240,4200,4200,4200,4200,798
20231102,090400,4374640,4200,4200,4200,4200,0
20231102,090300,4374640,4200,4200,4200,4200,41
20231102,090200,4202440,4200,4150,4200,4150,55
20231102,090100,3971550,4150,4150,4150,4150,0
20231102,090000,3971550,4150,4150,4150,4150,957