KissMeData/101170/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200500,496039340,5640,5640,5640,5640,3731
20231102,200400,496039340,5640,5640,5640,5640,0
20231102,200300,496039340,5640,5640,5640,5640,0
20231102,200200,496039340,5640,5640,5640,5640,0
20231102,200100,496039340,5640,5640,5640,5640,0
20231102,200000,496039340,5640,5640,5640,5640,0
20231102,195900,496039340,5640,5640,5640,5640,0
20231102,195800,496039340,5640,5640,5640,5640,0
20231102,195700,496039340,5640,5640,5640,5640,0
20231102,195600,496039340,5640,5640,5640,5640,0
20231102,195500,496039340,5640,5640,5640,5640,0
20231102,195400,496039340,5640,5640,5640,5640,0
20231102,195300,496039340,5640,5640,5640,5640,0
20231102,195200,496039340,5640,5640,5640,5640,0
20231102,195100,496039340,5640,5640,5640,5640,0
20231102,195000,496039340,5640,5640,5640,5640,0
20231102,194900,496039340,5640,5640,5640,5640,0
20231102,194800,496039340,5640,5640,5640,5640,0
20231102,194700,496039340,5640,5640,5640,5640,0
20231102,194600,496039340,5640,5640,5640,5640,0
20231102,194500,496039340,5640,5640,5640,5640,0
20231102,194400,496039340,5640,5640,5640,5640,0
20231102,194300,496039340,5640,5640,5640,5640,0
20231102,194200,496039340,5640,5640,5640,5640,0
20231102,194100,496039340,5640,5640,5640,5640,0
20231102,194000,496039340,5640,5640,5640,5640,0
20231102,193900,496039340,5640,5640,5640,5640,0
20231102,193800,496039340,5640,5640,5640,5640,0
20231102,193700,496039340,5640,5640,5640,5640,0
20231102,193600,496039340,5640,5640,5640,5640,0
20231102,193500,496039340,5640,5640,5640,5640,3731
20231102,193400,496039340,5640,5640,5640,5640,0
20231102,193300,496039340,5640,5640,5640,5640,0
20231102,193200,496039340,5640,5640,5640,5640,0
20231102,193100,496039340,5640,5640,5640,5640,0
20231102,193000,496039340,5640,5640,5640,5640,0
20231102,192900,496039340,5640,5640,5640,5640,0
20231102,192800,496039340,5640,5640,5640,5640,0
20231102,192700,496039340,5640,5640,5640,5640,0
20231102,192600,496039340,5640,5640,5640,5640,0
20231102,192500,496039340,5640,5640,5640,5640,0
20231102,192400,496039340,5640,5640,5640,5640,0
20231102,192300,496039340,5640,5640,5640,5640,0
20231102,192200,496039340,5640,5640,5640,5640,0
20231102,192100,496039340,5640,5640,5640,5640,0
20231102,192000,496039340,5640,5640,5640,5640,0
20231102,191900,496039340,5640,5640,5640,5640,0
20231102,191800,496039340,5640,5640,5640,5640,0
20231102,191700,496039340,5640,5640,5640,5640,0
20231102,191600,496039340,5640,5640,5640,5640,0
20231102,191500,496039340,5640,5640,5640,5640,0
20231102,191400,496039340,5640,5640,5640,5640,0
20231102,191300,496039340,5640,5640,5640,5640,0
20231102,191200,496039340,5640,5640,5640,5640,0
20231102,191100,496039340,5640,5640,5640,5640,0
20231102,191000,496039340,5640,5640,5640,5640,0
20231102,190900,496039340,5640,5640,5640,5640,0
20231102,190800,496039340,5640,5640,5640,5640,0
20231102,190700,496039340,5640,5640,5640,5640,0
20231102,190600,496039340,5640,5640,5640,5640,0
20231102,190500,496039340,5640,5640,5640,5640,3731
20231102,190400,496039340,5640,5640,5640,5640,0
20231102,190300,496039340,5640,5640,5640,5640,0
20231102,190200,496039340,5640,5640,5640,5640,0
20231102,190100,496039340,5640,5640,5640,5640,0
20231102,190000,496039340,5640,5640,5640,5640,0
20231102,185900,496039340,5640,5640,5640,5640,0
20231102,185800,496039340,5640,5640,5640,5640,0
20231102,185700,496039340,5640,5640,5640,5640,0
20231102,185600,496039340,5640,5640,5640,5640,0
20231102,185500,496039340,5640,5640,5640,5640,0
20231102,185400,496039340,5640,5640,5640,5640,0
20231102,185300,496039340,5640,5640,5640,5640,0
20231102,185200,496039340,5640,5640,5640,5640,0
20231102,185100,496039340,5640,5640,5640,5640,0
20231102,185000,496039340,5640,5640,5640,5640,0
20231102,184900,496039340,5640,5640,5640,5640,0
20231102,184800,496039340,5640,5640,5640,5640,0
20231102,184700,496039340,5640,5640,5640,5640,0
20231102,184600,496039340,5640,5640,5640,5640,0
20231102,184500,496039340,5640,5640,5640,5640,0
20231102,184400,496039340,5640,5640,5640,5640,0
20231102,184300,496039340,5640,5640,5640,5640,0
20231102,184200,496039340,5640,5640,5640,5640,0
20231102,184100,496039340,5640,5640,5640,5640,0
20231102,184000,496039340,5640,5640,5640,5640,0
20231102,183900,496039340,5640,5640,5640,5640,0
20231102,183800,496039340,5640,5640,5640,5640,0
20231102,183700,496039340,5640,5640,5640,5640,0
20231102,183600,496039340,5640,5640,5640,5640,0
20231102,183500,496039340,5640,5640,5640,5640,3731
20231102,183400,496039340,5640,5640,5640,5640,0
20231102,183300,496039340,5640,5640,5640,5640,0
20231102,183200,496039340,5640,5640,5640,5640,0
20231102,183100,496039340,5640,5640,5640,5640,0
20231102,183000,496039340,5640,5640,5640,5640,0
20231102,182900,496039340,5640,5640,5640,5640,0
20231102,182800,496039340,5640,5640,5640,5640,0
20231102,182700,496039340,5640,5640,5640,5640,0
20231102,182600,496039340,5640,5640,5640,5640,0
20231102,182500,496039340,5640,5640,5640,5640,0
20231102,182400,496039340,5640,5640,5640,5640,0
20231102,182300,496039340,5640,5640,5640,5640,0
20231102,182200,496039340,5640,5640,5640,5640,0
20231102,182100,496039340,5640,5640,5640,5640,0
20231102,182000,496039340,5640,5640,5640,5640,0
20231102,181900,496039340,5640,5640,5640,5640,0
20231102,181800,496039340,5640,5640,5640,5640,0
20231102,181700,496039340,5640,5640,5640,5640,0
20231102,181600,496039340,5640,5640,5640,5640,0
20231102,181500,496039340,5640,5640,5640,5640,0
20231102,181400,496039340,5640,5640,5640,5640,0
20231102,181300,496039340,5640,5640,5640,5640,0
20231102,181200,496039340,5640,5640,5640,5640,0
20231102,181100,496039340,5640,5640,5640,5640,0
20231102,181000,496039340,5640,5640,5640,5640,0
20231102,180900,496039340,5640,5640,5640,5640,0
20231102,180800,496039340,5640,5640,5640,5640,0
20231102,180700,496039340,5640,5640,5640,5640,0
20231102,180600,496039340,5640,5640,5640,5640,0
20231102,180500,496039340,5640,5640,5640,5640,3731
20231102,180400,496039340,5640,5640,5640,5640,0
20231102,180300,496039340,5640,5640,5640,5640,0
20231102,180200,496039340,5640,5640,5640,5640,0
20231102,180100,496039340,5640,5640,5640,5640,0
20231102,180000,496039340,5640,5640,5640,5640,0
20231102,175900,496039340,5640,5640,5640,5640,0
20231102,175800,496039340,5640,5640,5640,5640,0
20231102,175700,496039340,5640,5640,5640,5640,0
20231102,175600,496039340,5640,5640,5640,5640,0
20231102,175500,496039340,5640,5640,5640,5640,0
20231102,175400,496039340,5640,5640,5640,5640,0
20231102,175300,496039340,5640,5640,5640,5640,0
20231102,175200,496039340,5640,5640,5640,5640,0
20231102,175100,496039340,5640,5640,5640,5640,0
20231102,175000,496039340,5640,5640,5640,5640,0
20231102,174900,496039340,5640,5640,5640,5640,0
20231102,174800,496039340,5640,5640,5640,5640,0
20231102,174700,496039340,5640,5640,5640,5640,0
20231102,174600,496039340,5640,5640,5640,5640,0
20231102,174500,496039340,5640,5640,5640,5640,0
20231102,174400,496039340,5640,5640,5640,5640,0
20231102,174300,496039340,5640,5640,5640,5640,0
20231102,174200,496039340,5640,5640,5640,5640,0
20231102,174100,496039340,5640,5640,5640,5640,0
20231102,174000,496039340,5640,5640,5640,5640,0
20231102,173900,496039340,5640,5640,5640,5640,0
20231102,173800,496039340,5640,5640,5640,5640,0
20231102,173700,496039340,5640,5640,5640,5640,0
20231102,173600,496039340,5640,5640,5640,5640,0
20231102,173500,496039340,5640,5640,5640,5640,3731
20231102,173400,496039340,5640,5640,5640,5640,0
20231102,173300,496039340,5640,5640,5640,5640,0
20231102,173200,496039340,5640,5640,5640,5640,0
20231102,173100,496039340,5640,5640,5640,5640,0
20231102,173000,496039340,5640,5640,5640,5640,0
20231102,172900,496039340,5640,5640,5640,5640,0
20231102,172800,496039340,5640,5640,5640,5640,0
20231102,172700,496039340,5640,5640,5640,5640,0
20231102,172600,496039340,5640,5640,5640,5640,0
20231102,172500,496039340,5640,5640,5640,5640,0
20231102,172400,496039340,5640,5640,5640,5640,0
20231102,172300,496039340,5640,5640,5640,5640,0
20231102,172200,496039340,5640,5640,5640,5640,0
20231102,172100,496039340,5640,5640,5640,5640,0
20231102,172000,496039340,5640,5640,5640,5640,0
20231102,171900,496039340,5640,5640,5640,5640,0
20231102,171800,496039340,5640,5640,5640,5640,0
20231102,171700,496039340,5640,5640,5640,5640,0
20231102,171600,496039340,5640,5640,5640,5640,0
20231102,171500,496039340,5640,5640,5640,5640,0
20231102,171400,496039340,5640,5640,5640,5640,0
20231102,171300,496039340,5640,5640,5640,5640,0
20231102,171200,496039340,5640,5640,5640,5640,0
20231102,171100,496039340,5640,5640,5640,5640,0
20231102,171000,496039340,5640,5640,5640,5640,0
20231102,170900,496039340,5640,5640,5640,5640,0
20231102,170800,496039340,5640,5640,5640,5640,0
20231102,170700,496039340,5640,5640,5640,5640,0
20231102,170600,496039340,5640,5640,5640,5640,0
20231102,170500,496039340,5640,5640,5640,5640,3731
20231102,170400,496039340,5640,5640,5640,5640,0
20231102,170300,496039340,5640,5640,5640,5640,0
20231102,170200,496039340,5640,5640,5640,5640,0
20231102,170100,496039340,5640,5640,5640,5640,0
20231102,170000,496039340,5640,5640,5640,5640,0
20231102,165900,496039340,5640,5640,5640,5640,0
20231102,165800,496039340,5640,5640,5640,5640,0
20231102,165700,496039340,5640,5640,5640,5640,0
20231102,165600,496039340,5640,5640,5640,5640,0
20231102,165500,496039340,5640,5640,5640,5640,0
20231102,165400,496039340,5640,5640,5640,5640,0
20231102,165300,496039340,5640,5640,5640,5640,0
20231102,165200,496039340,5640,5640,5640,5640,0
20231102,165100,496039340,5640,5640,5640,5640,0
20231102,165000,496039340,5640,5640,5640,5640,0
20231102,164900,496039340,5640,5640,5640,5640,0
20231102,164800,496039340,5640,5640,5640,5640,0
20231102,164700,496039340,5640,5640,5640,5640,0
20231102,164600,496039340,5640,5640,5640,5640,0
20231102,164500,496039340,5640,5640,5640,5640,0
20231102,164400,496039340,5640,5640,5640,5640,0
20231102,164300,496039340,5640,5640,5640,5640,0
20231102,164200,496039340,5640,5640,5640,5640,0
20231102,164100,496039340,5640,5640,5640,5640,0
20231102,164000,496039340,5640,5640,5640,5640,0
20231102,163900,496039340,5640,5640,5640,5640,0
20231102,163800,496039340,5640,5640,5640,5640,0
20231102,163700,496039340,5640,5640,5640,5640,0
20231102,163600,496039340,5640,5640,5640,5640,0
20231102,163500,496039340,5640,5640,5640,5640,3731
20231102,163400,496039340,5640,5640,5640,5640,0
20231102,163300,496039340,5640,5640,5640,5640,0
20231102,163200,496039340,5640,5640,5640,5640,0
20231102,163100,496039340,5640,5640,5640,5640,0
20231102,163000,496039340,5640,5640,5640,5640,0
20231102,162900,496039340,5640,5640,5640,5640,0
20231102,162800,496039340,5640,5640,5640,5640,0
20231102,162700,496039340,5640,5640,5640,5640,0
20231102,162600,496039340,5640,5640,5640,5640,0
20231102,162500,496039340,5640,5640,5640,5640,0
20231102,162400,496039340,5640,5640,5640,5640,0
20231102,162300,496039340,5640,5640,5640,5640,0
20231102,162200,496039340,5640,5640,5640,5640,0
20231102,162100,496039340,5640,5640,5640,5640,0
20231102,162000,496039340,5640,5640,5640,5640,0
20231102,161900,496039340,5640,5640,5640,5640,0
20231102,161800,496039340,5640,5640,5640,5640,0
20231102,161700,496039340,5640,5640,5640,5640,0
20231102,161600,496039340,5640,5640,5640,5640,0
20231102,161500,496039340,5640,5640,5640,5640,0
20231102,161400,496039340,5640,5640,5640,5640,0
20231102,161300,496039340,5640,5640,5640,5640,0
20231102,161200,496039340,5640,5640,5640,5640,0
20231102,161100,496039340,5640,5640,5640,5640,0
20231102,161000,496039340,5640,5640,5640,5640,0
20231102,160900,496039340,5640,5640,5640,5640,0
20231102,160800,496039340,5640,5640,5640,5640,0
20231102,160700,496039340,5640,5640,5640,5640,0
20231102,160600,496039340,5640,5640,5640,5640,0
20231102,160500,496039340,5640,5640,5640,5640,3731
20231102,160400,496039340,5640,5640,5640,5640,0
20231102,160300,496039340,5640,5640,5640,5640,0
20231102,160200,496039340,5640,5640,5640,5640,0
20231102,160100,496039340,5640,5640,5640,5640,0
20231102,160000,496039340,5640,5640,5640,5640,0
20231102,155900,496039340,5640,5640,5640,5640,0
20231102,155800,496039340,5640,5640,5640,5640,0
20231102,155700,496039340,5640,5640,5640,5640,0
20231102,155600,496039340,5640,5640,5640,5640,0
20231102,155500,496039340,5640,5640,5640,5640,0
20231102,155400,496039340,5640,5640,5640,5640,0
20231102,155300,496039340,5640,5640,5640,5640,0
20231102,155200,496039340,5640,5640,5640,5640,0
20231102,155100,496039340,5640,5640,5640,5640,0
20231102,155000,496039340,5640,5640,5640,5640,0
20231102,154900,496039340,5640,5640,5640,5640,0
20231102,154800,496039340,5640,5640,5640,5640,0
20231102,154700,496039340,5640,5640,5640,5640,0
20231102,154600,496039340,5640,5640,5640,5640,0
20231102,154500,496039340,5640,5640,5640,5640,0
20231102,154400,496039340,5640,5640,5640,5640,0
20231102,154300,496039340,5640,5640,5640,5640,0
20231102,154200,496039340,5640,5640,5640,5640,0
20231102,154100,496039340,5640,5640,5640,5640,0
20231102,154000,496039340,5640,5640,5640,5640,0
20231102,153900,496039340,5640,5640,5640,5640,0
20231102,153800,496039340,5640,5640,5640,5640,0
20231102,153700,496039340,5640,5640,5640,5640,0
20231102,153600,496039340,5640,5640,5640,5640,0
20231102,153500,496039340,5640,5640,5640,5640,3731
20231102,153400,496039340,5640,5640,5640,5640,0
20231102,153300,496039340,5640,5640,5640,5640,0
20231102,153200,496039340,5640,5640,5640,5640,0
20231102,153100,496039340,5640,5640,5640,5640,0
20231102,153000,496039340,5640,5640,5640,5640,3731
20231102,152900,474996500,5630,5630,5630,5630,0
20231102,152800,474996500,5630,5630,5630,5630,0
20231102,152700,474996500,5630,5630,5630,5630,0
20231102,152600,474996500,5630,5630,5630,5630,0
20231102,152500,474996500,5630,5630,5630,5630,0
20231102,152400,474996500,5630,5630,5630,5630,0
20231102,152300,474996500,5630,5630,5630,5630,0
20231102,152200,474996500,5630,5630,5630,5630,0
20231102,152100,474996500,5630,5630,5630,5630,0
20231102,152000,474996500,5630,5630,5630,5630,0
20231102,151900,474996500,5630,5630,5630,5630,10
20231102,151800,474940200,5630,5630,5630,5630,0
20231102,151700,474940200,5630,5630,5630,5620,249
20231102,151600,473538550,5620,5620,5620,5620,0
20231102,151500,473538550,5620,5620,5620,5620,0
20231102,151400,473538550,5620,5620,5620,5620,0
20231102,151300,473538550,5620,5620,5620,5620,0
20231102,151200,473538550,5620,5620,5620,5620,13
20231102,151100,473465490,5620,5620,5620,5620,500
20231102,151000,470655490,5620,5620,5620,5620,3
20231102,150900,470638630,5620,5620,5620,5620,5
20231102,150800,470610530,5620,5630,5630,5620,104
20231102,150700,470025050,5630,5620,5630,5620,524
20231102,150600,467074940,5630,5630,5630,5630,100
20231102,150500,466511940,5630,5630,5630,5630,0
20231102,150400,466511940,5630,5620,5630,5620,114
20231102,150300,465870260,5610,5610,5610,5610,0
20231102,150200,465870260,5610,5610,5610,5610,0
20231102,150100,465870260,5610,5610,5610,5610,0
20231102,150000,465870260,5610,5610,5610,5610,56
20231102,145900,465556100,5620,5620,5620,5620,0
20231102,145800,465556100,5620,5620,5620,5620,0
20231102,145700,465556100,5620,5610,5620,5610,38
20231102,145600,465342750,5610,5610,5610,5610,0
20231102,145500,465342750,5610,5610,5610,5610,0
20231102,145400,465342750,5610,5610,5610,5610,0
20231102,145300,465342750,5610,5610,5610,5610,0
20231102,145200,465342750,5610,5610,5610,5610,0
20231102,145100,465342750,5610,5610,5610,5610,2
20231102,145000,465331530,5620,5620,5620,5620,0
20231102,144900,465331530,5620,5620,5620,5620,100
20231102,144800,464769530,5620,5620,5620,5620,2
20231102,144700,464758290,5610,5610,5610,5610,20
20231102,144600,464646090,5620,5620,5620,5620,151
20231102,144500,463797470,5620,5620,5620,5620,0
20231102,144400,463797470,5620,5620,5620,5620,0
20231102,144300,463797470,5620,5620,5620,5620,0
20231102,144200,463797470,5620,5620,5620,5620,0
20231102,144100,463797470,5620,5620,5620,5620,0
20231102,144000,463797470,5620,5620,5620,5620,0
20231102,143900,463797470,5620,5620,5620,5620,2
20231102,143800,463786230,5630,5630,5630,5630,161
20231102,143700,462879800,5630,5630,5630,5630,0
20231102,143600,462879800,5630,5630,5630,5630,0
20231102,143500,462879800,5630,5630,5630,5630,0
20231102,143400,462879800,5630,5630,5630,5630,1250
20231102,143300,455842300,5610,5610,5610,5610,0
20231102,143200,455842300,5610,5610,5610,5610,0
20231102,143100,455842300,5610,5610,5610,5610,0
20231102,143000,455842300,5610,5610,5610,5610,147
20231102,142900,455017630,5620,5620,5620,5620,205
20231102,142800,453865530,5620,5620,5620,5620,0
20231102,142700,453865530,5620,5620,5620,5620,0
20231102,142600,453865530,5620,5620,5620,5620,0
20231102,142500,453865530,5620,5620,5620,5620,95
20231102,142400,453331630,5620,5620,5620,5620,0
20231102,142300,453331630,5620,5620,5620,5620,0
20231102,142200,453331630,5620,5620,5620,5620,100
20231102,142100,452769630,5620,5620,5620,5620,0
20231102,142000,452769630,5620,5620,5620,5620,84
20231102,141900,452297550,5620,5620,5620,5620,0
20231102,141800,452297550,5620,5620,5620,5620,0
20231102,141700,452297550,5620,5620,5620,5620,20
20231102,141600,452185150,5620,5620,5620,5620,0
20231102,141500,452185150,5620,5620,5620,5620,920
20231102,141400,447014750,5620,5620,5620,5620,100
20231102,141300,446452750,5630,5630,5630,5630,0
20231102,141200,446452750,5630,5630,5630,5630,0
20231102,141100,446452750,5630,5630,5630,5630,0
20231102,141000,446452750,5630,5630,5630,5630,0
20231102,140900,446452750,5630,5630,5630,5630,0
20231102,140800,446452750,5630,5630,5630,5630,0
20231102,140700,446452750,5630,5630,5630,5630,0
20231102,140600,446452750,5630,5630,5630,5630,0
20231102,140500,446452750,5630,5630,5630,5630,20
20231102,140400,446340150,5630,5630,5630,5630,0
20231102,140300,446340150,5630,5630,5630,5630,0
20231102,140200,446340150,5630,5630,5630,5630,100
20231102,140100,445777150,5630,5630,5630,5630,0
20231102,140000,445777150,5630,5630,5630,5630,0
20231102,135900,445777150,5630,5630,5630,5630,0
20231102,135800,445777150,5630,5630,5630,5630,0
20231102,135700,445777150,5630,5620,5630,5620,810
20231102,135600,441216950,5620,5620,5620,5620,0
20231102,135500,441216950,5620,5620,5620,5620,101
20231102,135400,440649330,5600,5610,5610,5600,18
20231102,135300,440548430,5600,5600,5600,5600,0
20231102,135200,440548430,5600,5600,5600,5600,0
20231102,135100,440548430,5600,5610,5610,5600,1000
20231102,135000,434945180,5630,5630,5630,5630,0
20231102,134900,434945180,5630,5630,5630,5630,0
20231102,134800,434945180,5630,5630,5630,5630,0
20231102,134700,434945180,5630,5630,5630,5630,0
20231102,134600,434945180,5630,5630,5630,5630,0
20231102,134500,434945180,5630,5630,5630,5630,0
20231102,134400,434945180,5630,5630,5630,5630,15
20231102,134300,434860730,5630,5630,5630,5630,0
20231102,134200,434860730,5630,5630,5630,5630,0
20231102,134100,434860730,5630,5630,5630,5630,0
20231102,134000,434860730,5630,5630,5630,5630,0
20231102,133900,434860730,5630,5630,5630,5630,0
20231102,133800,434860730,5630,5630,5630,5630,0
20231102,133700,434860730,5630,5630,5630,5630,0
20231102,133600,434860730,5630,5630,5630,5630,0
20231102,133500,434860730,5630,5630,5630,5630,0
20231102,133400,434860730,5630,5630,5630,5630,0
20231102,133300,434860730,5630,5620,5630,5620,8
20231102,133200,434815720,5610,5610,5610,5610,0
20231102,133100,434815720,5610,5610,5610,5610,3
20231102,133000,434798890,5600,5600,5600,5600,0
20231102,132900,434798890,5600,5590,5600,5590,1750
20231102,132800,425001390,5590,5590,5590,5590,0
20231102,132700,425001390,5590,5600,5600,5590,3
20231102,132600,424984610,5600,5600,5600,5600,1000
20231102,132500,419384610,5600,5600,5600,5600,0
20231102,132400,419384610,5600,5600,5600,5600,1500
20231102,132300,410984610,5600,5600,5600,5600,0
20231102,132200,410984610,5600,5600,5600,5600,0
20231102,132100,410984610,5600,5600,5600,5600,698
20231102,132000,407075810,5600,5600,5600,5600,150
20231102,131900,406235810,5600,5600,5600,5600,2
20231102,131800,406224610,5630,5630,5630,5630,0
20231102,131700,406224610,5630,5630,5630,5630,0
20231102,131600,406224610,5630,5630,5630,5630,0
20231102,131500,406224610,5630,5630,5630,5630,0
20231102,131400,406224610,5630,5630,5630,5630,0
20231102,131300,406224610,5630,5630,5630,5630,1
20231102,131200,406218980,5630,5630,5630,5630,50
20231102,131100,405937480,5640,5640,5640,5640,0
20231102,131000,405937480,5640,5640,5640,5640,0
20231102,130900,405937480,5640,5640,5640,5640,0
20231102,130800,405937480,5640,5640,5640,5640,0
20231102,130700,405937480,5640,5640,5640,5640,0
20231102,130600,405937480,5640,5640,5640,5640,0
20231102,130500,405937480,5640,5640,5640,5640,0
20231102,130400,405937480,5640,5640,5640,5640,0
20231102,130300,405937480,5640,5640,5640,5640,0
20231102,130200,405937480,5640,5640,5640,5640,0
20231102,130100,405937480,5640,5640,5640,5640,0
20231102,130000,405937480,5640,5640,5640,5640,0
20231102,125900,405937480,5640,5640,5640,5640,0
20231102,125800,405937480,5640,5640,5640,5640,0
20231102,125700,405937480,5640,5640,5640,5640,11
20231102,125600,405875440,5640,5640,5640,5640,0
20231102,125500,405875440,5640,5640,5640,5640,4
20231102,125400,405852880,5640,5630,5640,5630,200
20231102,125300,404726780,5640,5640,5640,5640,0
20231102,125200,404726780,5640,5640,5640,5640,0
20231102,125100,404726780,5640,5620,5640,5620,2000
20231102,125000,393458650,5630,5610,5630,5610,1000
20231102,124900,387836080,5600,5600,5600,5600,0
20231102,124800,387836080,5600,5600,5600,5600,5
20231102,124700,387808080,5600,5600,5600,5600,0
20231102,124600,387808080,5600,5600,5600,5600,0
20231102,124500,387808080,5600,5600,5600,5600,0
20231102,124400,387808080,5600,5600,5600,5600,58
20231102,124300,387483280,5600,5600,5600,5600,0
20231102,124200,387483280,5600,5600,5600,5600,20
20231102,124100,387371280,5600,5600,5600,5600,2
20231102,124000,387360080,5620,5620,5620,5620,0
20231102,123900,387360080,5620,5620,5620,5620,0
20231102,123800,387360080,5620,5620,5620,5620,0
20231102,123700,387360080,5620,5620,5620,5620,0
20231102,123600,387360080,5620,5620,5620,5620,0
20231102,123500,387360080,5620,5620,5620,5620,0
20231102,123400,387360080,5620,5620,5620,5620,0
20231102,123300,387360080,5620,5620,5620,5620,0
20231102,123200,387360080,5620,5620,5620,5620,0
20231102,123100,387360080,5620,5620,5620,5620,0
20231102,123000,387360080,5620,5620,5620,5620,549
20231102,122900,384274700,5620,5620,5620,5620,343
20231102,122800,382347040,5620,5620,5620,5620,150
20231102,122700,381504040,5620,5620,5620,5620,0
20231102,122600,381504040,5620,5620,5620,5620,0
20231102,122500,381504040,5620,5620,5620,5620,200
20231102,122400,380380040,5590,5590,5590,5590,0
20231102,122300,380380040,5590,5590,5590,5590,0
20231102,122200,380380040,5590,5590,5590,5590,0
20231102,122100,380380040,5590,5590,5590,5590,0
20231102,122000,380380040,5590,5590,5590,5590,0
20231102,121900,380380040,5590,5590,5590,5590,0
20231102,121800,380380040,5590,5590,5590,5590,0
20231102,121700,380380040,5590,5590,5590,5590,0
20231102,121600,380380040,5590,5590,5590,5590,0
20231102,121500,380380040,5590,5590,5590,5590,0
20231102,121400,380380040,5590,5590,5590,5590,0
20231102,121300,380380040,5590,5590,5590,5590,0
20231102,121200,380380040,5590,5590,5590,5590,0
20231102,121100,380380040,5590,5590,5590,5590,0
20231102,121000,380380040,5590,5590,5590,5590,0
20231102,120900,380380040,5590,5590,5590,5590,79
20231102,120800,379938430,5610,5610,5610,5610,10
20231102,120700,379882330,5610,5610,5610,5610,0
20231102,120600,379882330,5610,5610,5610,5610,70
20231102,120500,379489630,5620,5620,5620,5620,0
20231102,120400,379489630,5620,5620,5620,5620,0
20231102,120300,379489630,5620,5620,5620,5620,0
20231102,120200,379489630,5620,5620,5620,5620,0
20231102,120100,379489630,5620,5620,5620,5620,0
20231102,120000,379489630,5620,5620,5620,5620,0
20231102,115900,379489630,5620,5620,5620,5620,0
20231102,115800,379489630,5620,5610,5620,5610,50
20231102,115700,379209120,5610,5610,5610,5610,0
20231102,115600,379209120,5610,5610,5610,5610,1
20231102,115500,379203510,5620,5620,5620,5620,0
20231102,115400,379203510,5620,5600,5620,5600,25
20231102,115300,379063490,5600,5600,5600,5600,100
20231102,115200,378503490,5590,5590,5590,5590,0
20231102,115100,378503490,5590,5590,5590,5590,4
20231102,115000,378481130,5590,5590,5590,5590,5
20231102,114900,378453180,5580,5580,5580,5580,0
20231102,114800,378453180,5580,5580,5580,5580,0
20231102,114700,378453180,5580,5580,5580,5580,0
20231102,114600,378453180,5580,5580,5580,5580,0
20231102,114500,378453180,5580,5580,5580,5580,0
20231102,114400,378453180,5580,5580,5580,5580,0
20231102,114300,378453180,5580,5580,5580,5580,0
20231102,114200,378453180,5580,5590,5590,5580,60
20231102,114100,378117880,5610,5610,5610,5610,0
20231102,114000,378117880,5610,5610,5610,5610,0
20231102,113900,378117880,5610,5610,5610,5610,102
20231102,113800,377545660,5620,5620,5620,5620,0
20231102,113700,377545660,5620,5620,5620,5620,16
20231102,113600,377455740,5620,5620,5620,5620,11
20231102,113500,377393920,5620,5620,5620,5620,0
20231102,113400,377393920,5620,5620,5620,5620,0
20231102,113300,377393920,5620,5620,5620,5620,0
20231102,113200,377393920,5620,5620,5620,5620,100
20231102,113100,376831920,5620,5620,5620,5620,0
20231102,113000,376831920,5620,5620,5620,5620,1
20231102,112900,376826300,5620,5620,5620,5620,10
20231102,112800,376770100,5620,5620,5620,5620,22
20231102,112700,376646460,5620,5620,5620,5620,20
20231102,112600,376534060,5580,5580,5580,5580,0
20231102,112500,376534060,5580,5580,5580,5580,0
20231102,112400,376534060,5580,5580,5580,5580,0
20231102,112300,376534060,5580,5580,5580,5580,0
20231102,112200,376534060,5580,5580,5580,5580,0
20231102,112100,376534060,5580,5580,5580,5580,60
20231102,112000,376199260,5580,5580,5580,5580,0
20231102,111900,376199260,5580,5600,5600,5580,990
20231102,111800,370660540,5600,5600,5600,5600,0
20231102,111700,370660540,5600,5600,5600,5600,873
20231102,111600,365771740,5610,5610,5610,5610,600
20231102,111500,362405740,5610,5610,5610,5610,0
20231102,111400,362405740,5610,5610,5610,5610,0
20231102,111300,362405740,5610,5610,5610,5610,0
20231102,111200,362405740,5610,5610,5610,5610,0
20231102,111100,362405740,5610,5610,5610,5610,0
20231102,111000,362405740,5610,5610,5610,5610,255
20231102,110900,360975190,5610,5610,5610,5610,11
20231102,110800,360913480,5610,5610,5610,5610,100
20231102,110700,360352480,5610,5620,5620,5610,172
20231102,110600,359387060,5610,5610,5610,5610,0
20231102,110500,359387060,5610,5610,5610,5610,2
20231102,110400,359375840,5610,5620,5620,5610,646
20231102,110300,355745420,5620,5620,5620,5620,464
20231102,110200,353137740,5620,5620,5620,5620,0
20231102,110100,353137740,5620,5620,5620,5620,444
20231102,110000,350642460,5620,5620,5620,5620,0
20231102,105900,350642460,5620,5620,5620,5620,10
20231102,105800,350586260,5620,5620,5620,5620,0
20231102,105700,350586260,5620,5620,5620,5620,0
20231102,105600,350586260,5620,5620,5620,5620,45
20231102,105500,350333360,5620,5620,5620,5620,0
20231102,105400,350333360,5620,5620,5620,5620,0
20231102,105300,350333360,5620,5620,5620,5620,5
20231102,105200,350305260,5620,5620,5620,5620,100
20231102,105100,349743260,5620,5620,5620,5620,600
20231102,105000,346371260,5620,5620,5620,5620,100
20231102,104900,345809260,5620,5620,5620,5620,0
20231102,104800,345809260,5620,5620,5620,5620,0
20231102,104700,345809260,5620,5620,5620,5620,0
20231102,104600,345809260,5620,5620,5620,5620,500
20231102,104500,342999260,5600,5610,5610,5600,390
20231102,104400,340815130,5620,5620,5620,5620,50
20231102,104300,340534130,5610,5610,5610,5610,50
20231102,104200,340253630,5610,5600,5610,5600,1662
20231102,104100,330944370,5580,5580,5580,5580,73
20231102,104000,330537030,5580,5580,5580,5580,0
20231102,103900,330537030,5580,5580,5580,5580,0
20231102,103800,330537030,5580,5580,5580,5580,0
20231102,103700,330537030,5580,5580,5580,5580,60
20231102,103600,330202230,5580,5580,5580,5580,51
20231102,103500,329917650,5580,5590,5590,5580,18
20231102,103400,329817170,5600,5600,5600,5600,0
20231102,103300,329817170,5600,5600,5600,5600,1
20231102,103200,329811570,5600,5600,5600,5600,21
20231102,103100,329693970,5590,5590,5590,5590,0
20231102,103000,329693970,5590,5600,5600,5590,500
20231102,102900,326894970,5600,5600,5600,5570,1608
20231102,102800,317900340,5600,5600,5600,5600,19
20231102,102700,317793940,5630,5630,5630,5630,5
20231102,102600,317765790,5630,5630,5630,5630,0
20231102,102500,317765790,5630,5630,5630,5630,0
20231102,102400,317765790,5630,5630,5630,5630,1
20231102,102300,317760160,5600,5600,5600,5600,126
20231102,102200,317054560,5600,5600,5600,5600,5
20231102,102100,317026560,5610,5610,5610,5610,50
20231102,102000,316746060,5620,5620,5620,5620,1
20231102,101900,316740440,5620,5620,5620,5620,100
20231102,101800,316178440,5620,5620,5620,5620,1
20231102,101700,316172820,5620,5590,5620,5590,19137
20231102,101600,209193930,5570,5570,5570,5570,10
20231102,101500,209138230,5590,5610,5610,5590,3716
20231102,101400,188351180,5610,5610,5610,5610,25
20231102,101300,188210930,5610,5610,5610,5610,126
20231102,101200,187504070,5610,5610,5610,5610,0
20231102,101100,187504070,5610,5610,5610,5610,10
20231102,101000,187447970,5620,5620,5620,5620,0
20231102,100900,187447970,5620,5620,5620,5620,40
20231102,100800,187223170,5620,5600,5620,5600,14
20231102,100700,187144690,5590,5600,5600,5590,186
20231102,100600,186104650,5610,5610,5610,5610,0
20231102,100500,186104650,5610,5620,5620,5600,30
20231102,100400,185936350,5620,5620,5620,5620,0
20231102,100300,185936350,5620,5620,5620,5620,200
20231102,100200,184812350,5630,5630,5630,5630,0
20231102,100100,184812350,5630,5630,5630,5630,50
20231102,100000,184530850,5640,5630,5640,5630,129
20231102,095900,183804010,5630,5630,5630,5630,153
20231102,095800,182942620,5630,5630,5630,5630,11
20231102,095700,182880690,5620,5620,5620,5620,1
20231102,095600,182875070,5640,5630,5640,5630,1041
20231102,095500,177007960,5640,5610,5640,5610,1295
20231102,095400,169728470,5600,5600,5600,5600,0
20231102,095300,169728470,5600,5600,5600,5600,14
20231102,095200,169650070,5580,5580,5580,5580,0
20231102,095100,169650070,5580,5580,5580,5580,0
20231102,095000,169650070,5580,5600,5610,5580,3311
20231102,094900,151094430,5600,5600,5600,5600,16
20231102,094800,151004830,5600,5600,5600,5600,0
20231102,094700,151004830,5600,5600,5600,5600,20
20231102,094600,150892830,5600,5600,5600,5600,0
20231102,094500,150892830,5600,5600,5600,5600,0
20231102,094400,150892830,5600,5600,5600,5600,5
20231102,094300,150864830,5600,5600,5600,5600,0
20231102,094200,150864830,5600,5600,5600,5600,0
20231102,094100,150864830,5600,5600,5600,5600,48
20231102,094000,150596030,5600,5590,5600,5590,400
20231102,093900,148357030,5600,5590,5600,5590,1315
20231102,093800,140993530,5580,5580,5580,5580,50
20231102,093700,140714530,5570,5570,5570,5570,50
20231102,093600,140436030,5600,5600,5600,5600,186
20231102,093500,139394430,5600,5600,5600,5600,438
20231102,093400,136941630,5600,5600,5600,5600,484
20231102,093300,134231230,5580,5570,5580,5570,695
20231102,093200,130355520,5560,5570,5570,5560,27
20231102,093100,130205230,5570,5570,5570,5570,1
20231102,093000,130199660,5550,5550,5550,5550,10
20231102,092900,130144160,5570,5570,5570,5570,1
20231102,092800,130138590,5570,5570,5570,5570,34
20231102,092700,129949210,5550,5560,5560,5550,10
20231102,092600,129893700,5570,5570,5570,5570,10
20231102,092500,129838000,5570,5570,5570,5570,0
20231102,092400,129838000,5570,5570,5570,5570,10
20231102,092300,129782300,5570,5570,5570,5570,50
20231102,092200,129503800,5570,5570,5570,5570,10
20231102,092100,129448100,5570,5570,5570,5570,0
20231102,092000,129448100,5570,5570,5570,5570,251
20231102,091900,128050030,5570,5570,5570,5570,5
20231102,091800,128022180,5570,5560,5570,5560,114
20231102,091700,127388200,5570,5570,5570,5570,0
20231102,091600,127388200,5570,5570,5570,5570,28
20231102,091500,127232240,5550,5560,5560,5550,10
20231102,091400,127176680,5560,5560,5560,5560,6
20231102,091300,127143320,5560,5560,5560,5560,18
20231102,091200,127043240,5550,5570,5570,5550,2500
20231102,091100,113161680,5560,5600,5600,5560,110
20231102,091000,112545840,5560,5580,5580,5560,15092
20231102,090900,28624860,5600,5580,5600,5580,201
20231102,090800,27499280,5580,5580,5610,5580,520
20231102,090700,24589700,5590,5590,5590,5590,125
20231102,090600,23890950,5580,5590,5590,5580,65
20231102,090500,23528100,5600,5600,5600,5600,370
20231102,090400,21456100,5600,5580,5600,5580,1225
20231102,090300,14613910,5580,5570,5580,5570,316
20231102,090200,12852130,5570,5560,5570,5560,400
20231102,090100,10626130,5570,5560,5570,5560,420
20231102,090000,8288330,5550,5500,5550,5500,1502