KissMeData/081150/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195100,296287420,3330,3330,3330,3330,2481
20231102,195000,296287420,3330,3330,3330,3330,0
20231102,194900,296287420,3330,3330,3330,3330,0
20231102,194800,296287420,3330,3330,3330,3330,0
20231102,194700,296287420,3330,3330,3330,3330,0
20231102,194600,296287420,3330,3330,3330,3330,0
20231102,194500,296287420,3330,3330,3330,3330,0
20231102,194400,296287420,3330,3330,3330,3330,0
20231102,194300,296287420,3330,3330,3330,3330,0
20231102,194200,296287420,3330,3330,3330,3330,0
20231102,194100,296287420,3330,3330,3330,3330,0
20231102,194000,296287420,3330,3330,3330,3330,0
20231102,193900,296287420,3330,3330,3330,3330,0
20231102,193800,296287420,3330,3330,3330,3330,0
20231102,193700,296287420,3330,3330,3330,3330,0
20231102,193600,296287420,3330,3330,3330,3330,0
20231102,193500,296287420,3330,3330,3330,3330,0
20231102,193400,296287420,3330,3330,3330,3330,0
20231102,193300,296287420,3330,3330,3330,3330,0
20231102,193200,296287420,3330,3330,3330,3330,0
20231102,193100,296287420,3330,3330,3330,3330,0
20231102,193000,296287420,3330,3330,3330,3330,0
20231102,192900,296287420,3330,3330,3330,3330,0
20231102,192800,296287420,3330,3330,3330,3330,0
20231102,192700,296287420,3330,3330,3330,3330,0
20231102,192600,296287420,3330,3330,3330,3330,0
20231102,192500,296287420,3330,3330,3330,3330,0
20231102,192400,296287420,3330,3330,3330,3330,0
20231102,192300,296287420,3330,3330,3330,3330,0
20231102,192200,296287420,3330,3330,3330,3330,0
20231102,192100,296287420,3330,3330,3330,3330,2481
20231102,192000,296287420,3330,3330,3330,3330,0
20231102,191900,296287420,3330,3330,3330,3330,0
20231102,191800,296287420,3330,3330,3330,3330,0
20231102,191700,296287420,3330,3330,3330,3330,0
20231102,191600,296287420,3330,3330,3330,3330,0
20231102,191500,296287420,3330,3330,3330,3330,0
20231102,191400,296287420,3330,3330,3330,3330,0
20231102,191300,296287420,3330,3330,3330,3330,0
20231102,191200,296287420,3330,3330,3330,3330,0
20231102,191100,296287420,3330,3330,3330,3330,0
20231102,191000,296287420,3330,3330,3330,3330,0
20231102,190900,296287420,3330,3330,3330,3330,0
20231102,190800,296287420,3330,3330,3330,3330,0
20231102,190700,296287420,3330,3330,3330,3330,0
20231102,190600,296287420,3330,3330,3330,3330,0
20231102,190500,296287420,3330,3330,3330,3330,0
20231102,190400,296287420,3330,3330,3330,3330,0
20231102,190300,296287420,3330,3330,3330,3330,0
20231102,190200,296287420,3330,3330,3330,3330,0
20231102,190100,296287420,3330,3330,3330,3330,0
20231102,190000,296287420,3330,3330,3330,3330,0
20231102,185900,296287420,3330,3330,3330,3330,0
20231102,185800,296287420,3330,3330,3330,3330,0
20231102,185700,296287420,3330,3330,3330,3330,0
20231102,185600,296287420,3330,3330,3330,3330,0
20231102,185500,296287420,3330,3330,3330,3330,0
20231102,185400,296287420,3330,3330,3330,3330,0
20231102,185300,296287420,3330,3330,3330,3330,0
20231102,185200,296287420,3330,3330,3330,3330,0
20231102,185100,296287420,3330,3330,3330,3330,2481
20231102,185000,296287420,3330,3330,3330,3330,0
20231102,184900,296287420,3330,3330,3330,3330,0
20231102,184800,296287420,3330,3330,3330,3330,0
20231102,184700,296287420,3330,3330,3330,3330,0
20231102,184600,296287420,3330,3330,3330,3330,0
20231102,184500,296287420,3330,3330,3330,3330,0
20231102,184400,296287420,3330,3330,3330,3330,0
20231102,184300,296287420,3330,3330,3330,3330,0
20231102,184200,296287420,3330,3330,3330,3330,0
20231102,184100,296287420,3330,3330,3330,3330,0
20231102,184000,296287420,3330,3330,3330,3330,0
20231102,183900,296287420,3330,3330,3330,3330,0
20231102,183800,296287420,3330,3330,3330,3330,0
20231102,183700,296287420,3330,3330,3330,3330,0
20231102,183600,296287420,3330,3330,3330,3330,0
20231102,183500,296287420,3330,3330,3330,3330,0
20231102,183400,296287420,3330,3330,3330,3330,0
20231102,183300,296287420,3330,3330,3330,3330,0
20231102,183200,296287420,3330,3330,3330,3330,0
20231102,183100,296287420,3330,3330,3330,3330,0
20231102,183000,296287420,3330,3330,3330,3330,0
20231102,182900,296287420,3330,3330,3330,3330,0
20231102,182800,296287420,3330,3330,3330,3330,0
20231102,182700,296287420,3330,3330,3330,3330,0
20231102,182600,296287420,3330,3330,3330,3330,0
20231102,182500,296287420,3330,3330,3330,3330,0
20231102,182400,296287420,3330,3330,3330,3330,0
20231102,182300,296287420,3330,3330,3330,3330,0
20231102,182200,296287420,3330,3330,3330,3330,0
20231102,182100,296287420,3330,3330,3330,3330,2481
20231102,182000,296287420,3330,3330,3330,3330,0
20231102,181900,296287420,3330,3330,3330,3330,0
20231102,181800,296287420,3330,3330,3330,3330,0
20231102,181700,296287420,3330,3330,3330,3330,0
20231102,181600,296287420,3330,3330,3330,3330,0
20231102,181500,296287420,3330,3330,3330,3330,0
20231102,181400,296287420,3330,3330,3330,3330,0
20231102,181300,296287420,3330,3330,3330,3330,0
20231102,181200,296287420,3330,3330,3330,3330,0
20231102,181100,296287420,3330,3330,3330,3330,0
20231102,181000,296287420,3330,3330,3330,3330,0
20231102,180900,296287420,3330,3330,3330,3330,0
20231102,180800,296287420,3330,3330,3330,3330,0
20231102,180700,296287420,3330,3330,3330,3330,0
20231102,180600,296287420,3330,3330,3330,3330,0
20231102,180500,296287420,3330,3330,3330,3330,0
20231102,180400,296287420,3330,3330,3330,3330,0
20231102,180300,296287420,3330,3330,3330,3330,0
20231102,180200,296287420,3330,3330,3330,3330,0
20231102,180100,296287420,3330,3330,3330,3330,0
20231102,180000,296287420,3330,3330,3330,3330,0
20231102,175900,296287420,3330,3330,3330,3330,0
20231102,175800,296287420,3330,3330,3330,3330,0
20231102,175700,296287420,3330,3330,3330,3330,0
20231102,175600,296287420,3330,3330,3330,3330,0
20231102,175500,296287420,3330,3330,3330,3330,0
20231102,175400,296287420,3330,3330,3330,3330,0
20231102,175300,296287420,3330,3330,3330,3330,0
20231102,175200,296287420,3330,3330,3330,3330,0
20231102,175100,296287420,3330,3330,3330,3330,2481
20231102,175000,296287420,3330,3330,3330,3330,0
20231102,174900,296287420,3330,3330,3330,3330,0
20231102,174800,296287420,3330,3330,3330,3330,0
20231102,174700,296287420,3330,3330,3330,3330,0
20231102,174600,296287420,3330,3330,3330,3330,0
20231102,174500,296287420,3330,3330,3330,3330,0
20231102,174400,296287420,3330,3330,3330,3330,0
20231102,174300,296287420,3330,3330,3330,3330,0
20231102,174200,296287420,3330,3330,3330,3330,0
20231102,174100,296287420,3330,3330,3330,3330,0
20231102,174000,296287420,3330,3330,3330,3330,0
20231102,173900,296287420,3330,3330,3330,3330,0
20231102,173800,296287420,3330,3330,3330,3330,0
20231102,173700,296287420,3330,3330,3330,3330,0
20231102,173600,296287420,3330,3330,3330,3330,0
20231102,173500,296287420,3330,3330,3330,3330,0
20231102,173400,296287420,3330,3330,3330,3330,0
20231102,173300,296287420,3330,3330,3330,3330,0
20231102,173200,296287420,3330,3330,3330,3330,0
20231102,173100,296287420,3330,3330,3330,3330,0
20231102,173000,296287420,3330,3330,3330,3330,0
20231102,172900,296287420,3330,3330,3330,3330,0
20231102,172800,296287420,3330,3330,3330,3330,0
20231102,172700,296287420,3330,3330,3330,3330,0
20231102,172600,296287420,3330,3330,3330,3330,0
20231102,172500,296287420,3330,3330,3330,3330,0
20231102,172400,296287420,3330,3330,3330,3330,0
20231102,172300,296287420,3330,3330,3330,3330,0
20231102,172200,296287420,3330,3330,3330,3330,0
20231102,172100,296287420,3330,3330,3330,3330,2481
20231102,172000,296287420,3330,3330,3330,3330,0
20231102,171900,296287420,3330,3330,3330,3330,0
20231102,171800,296287420,3330,3330,3330,3330,0
20231102,171700,296287420,3330,3330,3330,3330,0
20231102,171600,296287420,3330,3330,3330,3330,0
20231102,171500,296287420,3330,3330,3330,3330,0
20231102,171400,296287420,3330,3330,3330,3330,0
20231102,171300,296287420,3330,3330,3330,3330,0
20231102,171200,296287420,3330,3330,3330,3330,0
20231102,171100,296287420,3330,3330,3330,3330,0
20231102,171000,296287420,3330,3330,3330,3330,0
20231102,170900,296287420,3330,3330,3330,3330,0
20231102,170800,296287420,3330,3330,3330,3330,0
20231102,170700,296287420,3330,3330,3330,3330,0
20231102,170600,296287420,3330,3330,3330,3330,0
20231102,170500,296287420,3330,3330,3330,3330,0
20231102,170400,296287420,3330,3330,3330,3330,0
20231102,170300,296287420,3330,3330,3330,3330,0
20231102,170200,296287420,3330,3330,3330,3330,0
20231102,170100,296287420,3330,3330,3330,3330,0
20231102,170000,296287420,3330,3330,3330,3330,0
20231102,165900,296287420,3330,3330,3330,3330,0
20231102,165800,296287420,3330,3330,3330,3330,0
20231102,165700,296287420,3330,3330,3330,3330,0
20231102,165600,296287420,3330,3330,3330,3330,0
20231102,165500,296287420,3330,3330,3330,3330,0
20231102,165400,296287420,3330,3330,3330,3330,0
20231102,165300,296287420,3330,3330,3330,3330,0
20231102,165200,296287420,3330,3330,3330,3330,0
20231102,165100,296287420,3330,3330,3330,3330,2481
20231102,165000,296287420,3330,3330,3330,3330,0
20231102,164900,296287420,3330,3330,3330,3330,0
20231102,164800,296287420,3330,3330,3330,3330,0
20231102,164700,296287420,3330,3330,3330,3330,0
20231102,164600,296287420,3330,3330,3330,3330,0
20231102,164500,296287420,3330,3330,3330,3330,0
20231102,164400,296287420,3330,3330,3330,3330,0
20231102,164300,296287420,3330,3330,3330,3330,0
20231102,164200,296287420,3330,3330,3330,3330,0
20231102,164100,296287420,3330,3330,3330,3330,0
20231102,164000,296287420,3330,3330,3330,3330,0
20231102,163900,296287420,3330,3330,3330,3330,0
20231102,163800,296287420,3330,3330,3330,3330,0
20231102,163700,296287420,3330,3330,3330,3330,0
20231102,163600,296287420,3330,3330,3330,3330,0
20231102,163500,296287420,3330,3330,3330,3330,0
20231102,163400,296287420,3330,3330,3330,3330,0
20231102,163300,296287420,3330,3330,3330,3330,0
20231102,163200,296287420,3330,3330,3330,3330,0
20231102,163100,296287420,3330,3330,3330,3330,0
20231102,163000,296287420,3330,3330,3330,3330,0
20231102,162900,296287420,3330,3330,3330,3330,0
20231102,162800,296287420,3330,3330,3330,3330,0
20231102,162700,296287420,3330,3330,3330,3330,0
20231102,162600,296287420,3330,3330,3330,3330,0
20231102,162500,296287420,3330,3330,3330,3330,0
20231102,162400,296287420,3330,3330,3330,3330,0
20231102,162300,296287420,3330,3330,3330,3330,0
20231102,162200,296287420,3330,3330,3330,3330,0
20231102,162100,296287420,3330,3330,3330,3330,2481
20231102,162000,296287420,3330,3330,3330,3330,0
20231102,161900,296287420,3330,3330,3330,3330,0
20231102,161800,296287420,3330,3330,3330,3330,0
20231102,161700,296287420,3330,3330,3330,3330,0
20231102,161600,296287420,3330,3330,3330,3330,0
20231102,161500,296287420,3330,3330,3330,3330,0
20231102,161400,296287420,3330,3330,3330,3330,0
20231102,161300,296287420,3330,3330,3330,3330,0
20231102,161200,296287420,3330,3330,3330,3330,0
20231102,161100,296287420,3330,3330,3330,3330,0
20231102,161000,296287420,3330,3330,3330,3330,0
20231102,160900,296287420,3330,3330,3330,3330,0
20231102,160800,296287420,3330,3330,3330,3330,0
20231102,160700,296287420,3330,3330,3330,3330,0
20231102,160600,296287420,3330,3330,3330,3330,0
20231102,160500,296287420,3330,3330,3330,3330,0
20231102,160400,296287420,3330,3330,3330,3330,0
20231102,160300,296287420,3330,3330,3330,3330,0
20231102,160200,296287420,3330,3330,3330,3330,0
20231102,160100,296287420,3330,3330,3330,3330,0
20231102,160000,296287420,3330,3330,3330,3330,0
20231102,155900,296287420,3330,3330,3330,3330,0
20231102,155800,296287420,3330,3330,3330,3330,0
20231102,155700,296287420,3330,3330,3330,3330,0
20231102,155600,296287420,3330,3330,3330,3330,0
20231102,155500,296287420,3330,3330,3330,3330,0
20231102,155400,296287420,3330,3330,3330,3330,0
20231102,155300,296287420,3330,3330,3330,3330,0
20231102,155200,296287420,3330,3330,3330,3330,0
20231102,155100,296287420,3330,3330,3330,3330,2481
20231102,155000,296287420,3330,3330,3330,3330,0
20231102,154900,296287420,3330,3330,3330,3330,0
20231102,154800,296287420,3330,3330,3330,3330,0
20231102,154700,296287420,3330,3330,3330,3330,0
20231102,154600,296287420,3330,3330,3330,3330,0
20231102,154500,296287420,3330,3330,3330,3330,0
20231102,154400,296287420,3330,3330,3330,3330,0
20231102,154300,296287420,3330,3330,3330,3330,0
20231102,154200,296287420,3330,3330,3330,3330,0
20231102,154100,296287420,3330,3330,3330,3330,0
20231102,154000,296287420,3330,3330,3330,3330,0
20231102,153900,296287420,3330,3330,3330,3330,0
20231102,153800,296287420,3330,3330,3330,3330,0
20231102,153700,296287420,3330,3330,3330,3330,0
20231102,153600,296287420,3330,3330,3330,3330,0
20231102,153500,296287420,3330,3330,3330,3330,0
20231102,153400,296287420,3330,3330,3330,3330,0
20231102,153300,296287420,3330,3330,3330,3330,0
20231102,153200,296287420,3330,3330,3330,3330,0
20231102,153100,296287420,3330,3330,3330,3330,0
20231102,153000,296287420,3330,3330,3330,3330,2481
20231102,152900,288025690,3320,3320,3320,3320,0
20231102,152800,288025690,3320,3320,3320,3320,0
20231102,152700,288025690,3320,3320,3320,3320,0
20231102,152600,288025690,3320,3320,3320,3320,0
20231102,152500,288025690,3320,3320,3320,3320,0
20231102,152400,288025690,3320,3320,3320,3320,0
20231102,152300,288025690,3320,3320,3320,3320,0
20231102,152200,288025690,3320,3320,3320,3320,0
20231102,152100,288025690,3320,3320,3320,3320,0
20231102,152000,288025690,3320,3320,3320,3320,0
20231102,151900,288025690,3320,3320,3320,3320,318
20231102,151800,286969930,3320,3310,3320,3310,42
20231102,151700,286830890,3320,3310,3320,3310,906
20231102,151600,283830015,3315,3315,3315,3315,1
20231102,151500,283826700,3320,3320,3320,3320,1
20231102,151400,283823380,3325,3320,3325,3320,6
20231102,151300,283803455,3325,3320,3325,3310,146
20231102,151200,283318725,3320,3320,3320,3320,1
20231102,151100,283315405,3320,3315,3320,3315,2004
20231102,151000,276672125,3325,3325,3325,3325,1
20231102,150900,276668800,3325,3325,3330,3320,887
20231102,150800,273715940,3330,3325,3330,3325,99
20231102,150700,273386760,3330,3320,3330,3320,108
20231102,150600,273028170,3330,3330,3330,3330,0
20231102,150500,273028170,3330,3330,3330,3330,6
20231102,150400,273008190,3330,3330,3330,3330,0
20231102,150300,273008190,3330,3330,3330,3330,0
20231102,150200,273008190,3330,3330,3330,3330,500
20231102,150100,271343190,3330,3330,3330,3330,0
20231102,150000,271343190,3330,3325,3330,3325,1062
20231102,145900,267812030,3325,3325,3325,3325,0
20231102,145800,267812030,3325,3320,3325,3320,3
20231102,145700,267802065,3325,3325,3325,3325,0
20231102,145600,267802065,3325,3320,3325,3320,3126
20231102,145500,257419815,3320,3320,3320,3320,0
20231102,145400,257419815,3320,3315,3320,3315,352
20231102,145300,256252930,3320,3320,3320,3320,0
20231102,145200,256252930,3320,3320,3320,3320,0
20231102,145100,256252930,3320,3310,3320,3310,101
20231102,145000,255918610,3320,3320,3320,3320,0
20231102,144900,255918610,3320,3320,3320,3320,0
20231102,144800,255918610,3320,3320,3320,3320,0
20231102,144700,255918610,3320,3320,3320,3320,0
20231102,144600,255918610,3320,3320,3320,3320,1
20231102,144500,255915290,3315,3315,3315,3315,1
20231102,144400,255911975,3320,3320,3320,3320,0
20231102,144300,255911975,3320,3320,3320,3320,0
20231102,144200,255911975,3320,3320,3320,3320,0
20231102,144100,255911975,3320,3320,3320,3320,0
20231102,144000,255911975,3320,3320,3320,3320,0
20231102,143900,255911975,3320,3320,3320,3320,0
20231102,143800,255911975,3320,3315,3320,3310,15
20231102,143700,255862240,3310,3310,3310,3310,308
20231102,143600,254842760,3320,3320,3320,3320,0
20231102,143500,254842760,3320,3320,3320,3320,0
20231102,143400,254842760,3320,3320,3320,3320,0
20231102,143300,254842760,3320,3315,3320,3315,5
20231102,143200,254826180,3320,3320,3320,3320,0
20231102,143100,254826180,3320,3315,3320,3315,64
20231102,143000,254614015,3320,3320,3320,3320,0
20231102,142900,254614015,3320,3315,3320,3315,2
20231102,142800,254607380,3320,3320,3320,3320,0
20231102,142700,254607380,3320,3320,3320,3320,0
20231102,142600,254607380,3320,3320,3320,3320,0
20231102,142500,254607380,3320,3320,3320,3320,0
20231102,142400,254607380,3320,3315,3320,3315,329
20231102,142300,253516740,3315,3315,3315,3315,0
20231102,142200,253516740,3315,3315,3315,3315,0
20231102,142100,253516740,3315,3315,3315,3315,0
20231102,142000,253516740,3315,3305,3315,3305,2
20231102,141900,253510120,3315,3315,3315,3315,0
20231102,141800,253510120,3315,3315,3315,3315,0
20231102,141700,253510120,3315,3305,3315,3305,12
20231102,141600,253470425,3315,3315,3315,3315,0
20231102,141500,253470425,3315,3315,3315,3315,0
20231102,141400,253470425,3315,3315,3315,3315,0
20231102,141300,253470425,3315,3315,3315,3315,0
20231102,141200,253470425,3315,3300,3315,3300,3
20231102,141100,253460510,3300,3300,3315,3300,8
20231102,141000,253434080,3300,3295,3315,3295,7
20231102,140900,253410975,3315,3315,3315,3315,0
20231102,140800,253410975,3315,3315,3315,3315,0
20231102,140700,253410975,3315,3315,3315,3315,0
20231102,140600,253410975,3315,3315,3315,3315,0
20231102,140500,253410975,3315,3315,3315,3315,0
20231102,140400,253410975,3315,3315,3315,3315,0
20231102,140300,253410975,3315,3315,3315,3315,0
20231102,140200,253410975,3315,3315,3315,3315,0
20231102,140100,253410975,3315,3300,3315,3300,7
20231102,140000,253387845,3315,3315,3315,3300,1501
20231102,135900,248419530,3300,3315,3315,3300,4
20231102,135800,248406300,3300,3300,3320,3300,48
20231102,135700,248247850,3320,3315,3320,3315,511
20231102,135600,246553880,3315,3315,3315,3315,0
20231102,135500,246553880,3315,3310,3315,3310,93
20231102,135400,246246045,3315,3300,3315,3300,2
20231102,135300,246239430,3315,3315,3315,3315,1
20231102,135200,246236115,3315,3315,3315,3315,2
20231102,135100,246229485,3315,3315,3315,3315,0
20231102,135000,246229485,3315,3315,3315,3315,0
20231102,134900,246229485,3315,3315,3315,3315,0
20231102,134800,246229485,3315,3315,3315,3315,0
20231102,134700,246229485,3315,3315,3315,3315,500
20231102,134600,244571985,3315,3315,3315,3315,0
20231102,134500,244571985,3315,3305,3315,3305,729
20231102,134400,242161905,3310,3310,3310,3310,0
20231102,134300,242161905,3310,3310,3310,3310,1
20231102,134200,242158595,3315,3315,3315,3315,0
20231102,134100,242158595,3315,3305,3315,3300,1301
20231102,134000,237864380,3315,3315,3315,3315,0
20231102,133900,237864380,3315,3310,3315,3310,51
20231102,133800,237695565,3315,3315,3315,3315,1
20231102,133700,237692250,3315,3315,3315,3315,1
20231102,133600,237688935,3320,3310,3320,3285,2551
20231102,133500,229253635,3320,3320,3320,3320,0
20231102,133400,229253635,3320,3320,3320,3320,0
20231102,133300,229253635,3320,3320,3320,3320,0
20231102,133200,229253635,3320,3320,3320,3320,0
20231102,133100,229253635,3320,3320,3320,3320,0
20231102,133000,229253635,3320,3315,3320,3315,196
20231102,132900,228603890,3315,3315,3315,3315,284
20231102,132800,227662430,3315,3315,3315,3315,0
20231102,132700,227662430,3315,3315,3315,3315,0
20231102,132600,227662430,3315,3315,3315,3315,33
20231102,132500,227553035,3320,3320,3320,3320,0
20231102,132400,227553035,3320,3320,3320,3320,0
20231102,132300,227553035,3320,3315,3320,3315,3
20231102,132200,227543085,3320,3320,3320,3320,0
20231102,132100,227543085,3320,3320,3320,3320,0
20231102,132000,227543085,3320,3315,3320,3315,7
20231102,131900,227519875,3320,3320,3320,3320,0
20231102,131800,227519875,3320,3320,3320,3320,0
20231102,131700,227519875,3320,3320,3320,3320,0
20231102,131600,227519875,3320,3320,3320,3320,0
20231102,131500,227519875,3320,3320,3320,3320,0
20231102,131400,227519875,3320,3320,3320,3320,1
20231102,131300,227516555,3320,3315,3320,3315,16
20231102,131200,227463510,3320,3320,3320,3320,0
20231102,131100,227463510,3320,3320,3320,3320,59
20231102,131000,227267630,3325,3325,3325,3325,100
20231102,130900,226935130,3325,3325,3325,3325,0
20231102,130800,226935130,3325,3325,3325,3325,0
20231102,130700,226935130,3325,3325,3325,3325,0
20231102,130600,226935130,3325,3325,3325,3325,1
20231102,130500,226931805,3330,3330,3330,3330,0
20231102,130400,226931805,3330,3330,3330,3330,0
20231102,130300,226931805,3330,3330,3330,3330,0
20231102,130200,226931805,3330,3320,3330,3320,383
20231102,130100,225660225,3325,3325,3325,3325,0
20231102,130000,225660225,3325,3325,3325,3325,0
20231102,125900,225660225,3325,3325,3325,3325,0
20231102,125800,225660225,3325,3325,3330,3325,254
20231102,125700,224815670,3330,3320,3330,3320,1056
20231102,125600,221308355,3320,3315,3320,3315,55
20231102,125500,221126025,3320,3320,3320,3320,0
20231102,125400,221126025,3320,3320,3320,3320,0
20231102,125300,221126025,3320,3315,3320,3315,27
20231102,125200,221036515,3320,3320,3320,3320,5
20231102,125100,221019915,3320,3320,3320,3320,0
20231102,125000,221019915,3320,3320,3320,3320,0
20231102,124900,221019915,3320,3320,3320,3320,0
20231102,124800,221019915,3320,3320,3320,3320,0
20231102,124700,221019915,3320,3315,3320,3315,29
20231102,124600,220923775,3320,3320,3320,3320,0
20231102,124500,220923775,3320,3315,3320,3315,11
20231102,124400,220887305,3320,3320,3320,3320,0
20231102,124300,220887305,3320,3320,3320,3320,1
20231102,124200,220883985,3325,3325,3325,3325,0
20231102,124100,220883985,3325,3325,3325,3325,0
20231102,124000,220883985,3325,3325,3325,3325,0
20231102,123900,220883985,3325,3325,3325,3325,0
20231102,123800,220883985,3325,3325,3325,3325,0
20231102,123700,220883985,3325,3325,3325,3325,0
20231102,123600,220883985,3325,3325,3325,3325,0
20231102,123500,220883985,3325,3325,3325,3325,2
20231102,123400,220877335,3325,3325,3325,3325,0
20231102,123300,220877335,3325,3325,3325,3325,0
20231102,123200,220877335,3325,3325,3325,3325,0
20231102,123100,220877335,3325,3305,3325,3305,2
20231102,123000,220870705,3325,3320,3325,3320,500
20231102,122900,219210315,3320,3320,3320,3320,1
20231102,122800,219206995,3315,3300,3315,3300,1130
20231102,122700,215473045,3315,3310,3315,3310,54
20231102,122600,215294300,3310,3310,3310,3310,0
20231102,122500,215294300,3310,3310,3310,3310,0
20231102,122400,215294300,3310,3310,3310,3310,1
20231102,122300,215290990,3315,3315,3315,3315,4
20231102,122200,215277730,3315,3315,3315,3315,5
20231102,122100,215261155,3315,3315,3315,3315,0
20231102,122000,215261155,3315,3310,3315,3310,389
20231102,121900,213973560,3310,3295,3310,3295,840
20231102,121800,211204775,3305,3305,3305,3305,0
20231102,121700,211204775,3305,3295,3305,3295,31
20231102,121600,211102620,3305,3305,3305,3305,0
20231102,121500,211102620,3305,3305,3305,3295,12
20231102,121400,211063060,3310,3310,3310,3310,0
20231102,121300,211063060,3310,3295,3310,3295,4
20231102,121200,211049855,3310,3305,3310,3305,127
20231102,121100,210630110,3305,3305,3305,3305,0
20231102,121000,210630110,3305,3305,3305,3305,0
20231102,120900,210630110,3305,3305,3305,3305,0
20231102,120800,210630110,3305,3300,3305,3300,21
20231102,120700,210560800,3305,3305,3305,3305,0
20231102,120600,210560800,3305,3300,3305,3300,11
20231102,120500,210524495,3305,3305,3305,3300,54
20231102,120400,210346275,3305,3300,3305,3300,31
20231102,120300,210243955,3305,3305,3305,3305,0
20231102,120200,210243955,3305,3305,3305,3305,0
20231102,120100,210243955,3305,3305,3305,3305,0
20231102,120000,210243955,3305,3305,3305,3305,0
20231102,115900,210243955,3305,3305,3305,3305,5
20231102,115800,210227430,3305,3305,3305,3305,0
20231102,115700,210227430,3305,3305,3305,3305,0
20231102,115600,210227430,3305,3305,3305,3305,0
20231102,115500,210227430,3305,3305,3305,3305,0
20231102,115400,210227430,3305,3305,3305,3305,0
20231102,115300,210227430,3305,3305,3305,3305,0
20231102,115200,210227430,3305,3305,3305,3305,0
20231102,115100,210227430,3305,3305,3305,3305,0
20231102,115000,210227430,3305,3305,3305,3305,0
20231102,114900,210227430,3305,3280,3305,3275,219
20231102,114800,209509670,3305,3305,3305,3305,0
20231102,114700,209509670,3305,3305,3305,3305,0
20231102,114600,209509670,3305,3305,3305,3305,0
20231102,114500,209509670,3305,3305,3305,3290,158
20231102,114400,208989820,3300,3290,3300,3290,304
20231102,114300,207988620,3300,3300,3300,3300,6
20231102,114200,207968820,3300,3300,3300,3300,0
20231102,114100,207968820,3300,3300,3300,3300,0
20231102,114000,207968820,3300,3300,3300,3300,1
20231102,113900,207965520,3305,3305,3305,3305,1
20231102,113800,207962215,3300,3300,3300,3300,12
20231102,113700,207922615,3305,3305,3305,3305,0
20231102,113600,207922615,3305,3305,3305,3305,0
20231102,113500,207922615,3305,3305,3305,3305,0
20231102,113400,207922615,3305,3305,3305,3305,1
20231102,113300,207919310,3310,3310,3310,3310,0
20231102,113200,207919310,3310,3305,3310,3305,9
20231102,113100,207889540,3305,3305,3305,3280,520
20231102,113000,206175970,3310,3310,3310,3310,0
20231102,112900,206175970,3310,3310,3310,3310,0
20231102,112800,206175970,3310,3310,3310,3310,0
20231102,112700,206175970,3310,3310,3310,3310,0
20231102,112600,206175970,3310,3310,3310,3310,0
20231102,112500,206175970,3310,3310,3310,3310,0
20231102,112400,206175970,3310,3310,3310,3310,2
20231102,112300,206169350,3315,3315,3315,3315,0
20231102,112200,206169350,3315,3315,3315,3315,0
20231102,112100,206169350,3315,3315,3315,3315,0
20231102,112000,206169350,3315,3315,3315,3315,0
20231102,111900,206169350,3315,3315,3315,3315,0
20231102,111800,206169350,3315,3315,3315,3315,0
20231102,111700,206169350,3315,3305,3315,3290,778
20231102,111600,203609680,3315,3315,3315,3315,0
20231102,111500,203609680,3315,3315,3315,3315,0
20231102,111400,203609680,3315,3315,3315,3315,0
20231102,111300,203609680,3315,3310,3315,3290,801
20231102,111200,200966020,3315,3315,3315,3315,64
20231102,111100,200753860,3315,3315,3315,3315,0
20231102,111000,200753860,3315,3315,3315,3315,2
20231102,110900,200747230,3315,3315,3320,3315,7
20231102,110800,200724020,3320,3320,3320,3320,0
20231102,110700,200724020,3320,3320,3320,3320,0
20231102,110600,200724020,3320,3320,3320,3320,0
20231102,110500,200724020,3320,3320,3320,3320,0
20231102,110400,200724020,3320,3320,3320,3320,3
20231102,110300,200714060,3320,3320,3320,3320,0
20231102,110200,200714060,3320,3320,3320,3320,0
20231102,110100,200714060,3320,3320,3320,3320,0
20231102,110000,200714060,3320,3320,3320,3320,1
20231102,105900,200710740,3305,3305,3305,3305,2
20231102,105800,200704130,3320,3320,3320,3320,1
20231102,105700,200700810,3320,3305,3320,3305,6
20231102,105600,200680920,3320,3320,3320,3320,0
20231102,105500,200680920,3320,3320,3320,3320,0
20231102,105400,200680920,3320,3320,3320,3320,0
20231102,105300,200680920,3320,3320,3320,3320,0
20231102,105200,200680920,3320,3320,3320,3320,9
20231102,105100,200651040,3320,3320,3320,3320,0
20231102,105000,200651040,3320,3320,3320,3320,0
20231102,104900,200651040,3320,3320,3320,3320,1
20231102,104800,200647720,3325,3325,3325,3325,50
20231102,104700,200481470,3325,3320,3325,3320,471
20231102,104600,198917745,3320,3320,3320,3320,20
20231102,104500,198851345,3320,3320,3320,3320,5
20231102,104400,198834745,3320,3320,3320,3320,1
20231102,104300,198831425,3320,3320,3320,3295,3
20231102,104200,198821490,3290,3320,3320,3290,543
20231102,104100,197033055,3300,3300,3325,3300,82
20231102,104000,196762155,3330,3330,3330,3295,332
20231102,103900,195666345,3310,3320,3330,3310,3958
20231102,103800,182532735,3320,3320,3320,3320,100
20231102,103700,182200735,3330,3325,3330,3325,6
20231102,103600,182180780,3330,3330,3330,3330,150
20231102,103500,181681280,3330,3330,3330,3325,10
20231102,103400,181648020,3325,3330,3330,3320,1250
20231102,103300,177491765,3330,3330,3330,3330,1
20231102,103200,177488435,3335,3330,3335,3330,501
20231102,103100,175820100,3330,3315,3330,3315,14
20231102,103000,175773560,3330,3330,3330,3330,0
20231102,102900,175773560,3330,3330,3330,3330,0
20231102,102800,175773560,3330,3330,3330,3330,0
20231102,102700,175773560,3330,3330,3330,3330,0
20231102,102600,175773560,3330,3330,3330,3330,3
20231102,102500,175763570,3330,3330,3330,3315,63
20231102,102400,175554205,3335,3335,3335,3335,0
20231102,102300,175554205,3335,3315,3335,3315,4
20231102,102200,175540925,3335,3335,3335,3315,122
20231102,102100,175136455,3315,3325,3335,3315,2031
20231102,102000,168374970,3325,3315,3325,3315,2
20231102,101900,168368330,3325,3325,3325,3325,2
20231102,101800,168361680,3310,3310,3310,3310,20
20231102,101700,168295480,3330,3330,3330,3330,0
20231102,101600,168295480,3330,3320,3330,3320,1288
20231102,101500,164016760,3330,3330,3330,3330,0
20231102,101400,164016760,3330,3330,3330,3325,533
20231102,101300,162241920,3330,3325,3330,3310,627
20231102,101200,160157270,3320,3315,3320,3315,1710
20231102,101100,154486960,3310,3310,3310,3310,606
20231102,101000,152481100,3310,3310,3310,3310,1
20231102,100900,152477790,3305,3310,3310,3305,101
20231102,100800,152143980,3300,3310,3310,3300,7
20231102,100700,152120830,3315,3315,3315,3315,0
20231102,100600,152120830,3315,3310,3315,3310,2
20231102,100500,152114205,3315,3310,3315,3310,6
20231102,100400,152094340,3315,3310,3315,3305,208
20231102,100300,151405580,3310,3310,3315,3305,1051
20231102,100200,147929485,3315,3315,3315,3315,1
20231102,100100,147926170,3310,3305,3310,3305,1665
20231102,100000,142420020,3310,3305,3310,3305,500
20231102,095900,140765280,3305,3305,3305,3305,100
20231102,095800,140434780,3305,3305,3305,3305,554
20231102,095700,138603810,3305,3310,3310,3295,259
20231102,095600,137747900,3310,3305,3310,3305,2
20231102,095500,137741285,3300,3305,3305,3300,151
20231102,095400,137242980,3310,3310,3310,3310,16
20231102,095300,137190020,3310,3310,3310,3310,0
20231102,095200,137190020,3310,3310,3310,3310,0
20231102,095100,137190020,3310,3310,3310,3310,0
20231102,095000,137190020,3310,3305,3310,3305,2097
20231102,094900,130259430,3305,3305,3305,3305,1401
20231102,094800,125629125,3300,3300,3300,3300,140
20231102,094700,125167125,3305,3305,3305,3305,0
20231102,094600,125167125,3305,3300,3305,3300,3143
20231102,094500,114794050,3300,3300,3305,3295,632
20231102,094400,112709940,3300,3300,3300,3300,11
20231102,094300,112673640,3305,3305,3305,3305,0
20231102,094200,112673640,3305,3300,3305,3300,11
20231102,094100,112637335,3300,3295,3300,3295,528
20231102,094000,110895185,3300,3300,3300,3290,455
20231102,093900,109393705,3295,3295,3300,3295,16
20231102,093800,109340980,3290,3290,3290,3290,5
20231102,093700,109324530,3300,3300,3300,3295,46
20231102,093600,109172755,3310,3310,3310,3300,1078
20231102,093500,105612185,3305,3300,3305,3300,930
20231102,093400,102541670,3305,3295,3305,3295,5507
20231102,093300,84378305,3295,3295,3295,3285,615
20231102,093200,82354490,3290,3295,3295,3290,503
20231102,093100,80699605,3295,3290,3295,3290,1887
20231102,093000,74491370,3290,3275,3290,3275,1729
20231102,092900,68815770,3270,3260,3275,3260,537
20231102,092800,67060035,3260,3275,3275,3260,831
20231102,092700,64338525,3275,3260,3275,3260,12
20231102,092600,64299390,3275,3260,3275,3260,103
20231102,092500,63963595,3275,3275,3275,3275,30
20231102,092400,63865345,3275,3265,3275,3265,1107
20231102,092300,60250980,3275,3275,3275,3275,0
20231102,092200,60250980,3275,3275,3275,3275,0
20231102,092100,60250980,3275,3275,3275,3275,1
20231102,092000,60247705,3280,3270,3280,3270,1557
20231102,091900,55149420,3275,3270,3275,3270,24
20231102,091800,55070935,3275,3260,3275,3260,13
20231102,091700,55028460,3275,3265,3275,3265,607
20231102,091600,53043190,3260,3255,3270,3255,2456
20231102,091500,45036650,3255,3235,3255,3235,706
20231102,091400,42746120,3255,3255,3255,3255,101
20231102,091300,42417365,3235,3235,3235,3235,10
20231102,091200,42385015,3235,3260,3260,3235,479
20231102,091100,40833050,3260,3270,3270,3235,99
20231102,091000,40510655,3270,3270,3270,3265,533
20231102,090900,38767795,3270,3265,3270,3260,36
20231102,090800,38650210,3255,3240,3255,3235,2356
20231102,090700,30995650,3250,3240,3250,3240,2273
20231102,090600,23624170,3240,3225,3240,3225,16
20231102,090500,23572555,3240,3240,3240,3225,68
20231102,090400,23353060,3240,3240,3240,3240,5
20231102,090300,23336860,3245,3245,3245,3245,2002
20231102,090200,16840370,3245,3220,3245,3220,11
20231102,090100,16804925,3245,3240,3245,3240,7
20231102,090000,16782240,3235,3220,3240,3220,5112