KissMeData/199820/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203100,76591610,9470,9470,9470,9470,278
20231102,203000,76591610,9470,9470,9470,9470,0
20231102,202900,76591610,9470,9470,9470,9470,0
20231102,202800,76591610,9470,9470,9470,9470,0
20231102,202700,76591610,9470,9470,9470,9470,0
20231102,202600,76591610,9470,9470,9470,9470,0
20231102,202500,76591610,9470,9470,9470,9470,0
20231102,202400,76591610,9470,9470,9470,9470,0
20231102,202300,76591610,9470,9470,9470,9470,0
20231102,202200,76591610,9470,9470,9470,9470,0
20231102,202100,76591610,9470,9470,9470,9470,0
20231102,202000,76591610,9470,9470,9470,9470,0
20231102,201900,76591610,9470,9470,9470,9470,0
20231102,201800,76591610,9470,9470,9470,9470,0
20231102,201700,76591610,9470,9470,9470,9470,0
20231102,201600,76591610,9470,9470,9470,9470,0
20231102,201500,76591610,9470,9470,9470,9470,0
20231102,201400,76591610,9470,9470,9470,9470,0
20231102,201300,76591610,9470,9470,9470,9470,0
20231102,201200,76591610,9470,9470,9470,9470,0
20231102,201100,76591610,9470,9470,9470,9470,0
20231102,201000,76591610,9470,9470,9470,9470,0
20231102,200900,76591610,9470,9470,9470,9470,0
20231102,200800,76591610,9470,9470,9470,9470,0
20231102,200700,76591610,9470,9470,9470,9470,0
20231102,200600,76591610,9470,9470,9470,9470,0
20231102,200500,76591610,9470,9470,9470,9470,0
20231102,200400,76591610,9470,9470,9470,9470,0
20231102,200300,76591610,9470,9470,9470,9470,0
20231102,200200,76591610,9470,9470,9470,9470,0
20231102,200100,76591610,9470,9470,9470,9470,278
20231102,200000,76591610,9470,9470,9470,9470,0
20231102,195900,76591610,9470,9470,9470,9470,0
20231102,195800,76591610,9470,9470,9470,9470,0
20231102,195700,76591610,9470,9470,9470,9470,0
20231102,195600,76591610,9470,9470,9470,9470,0
20231102,195500,76591610,9470,9470,9470,9470,0
20231102,195400,76591610,9470,9470,9470,9470,0
20231102,195300,76591610,9470,9470,9470,9470,0
20231102,195200,76591610,9470,9470,9470,9470,0
20231102,195100,76591610,9470,9470,9470,9470,0
20231102,195000,76591610,9470,9470,9470,9470,0
20231102,194900,76591610,9470,9470,9470,9470,0
20231102,194800,76591610,9470,9470,9470,9470,0
20231102,194700,76591610,9470,9470,9470,9470,0
20231102,194600,76591610,9470,9470,9470,9470,0
20231102,194500,76591610,9470,9470,9470,9470,0
20231102,194400,76591610,9470,9470,9470,9470,0
20231102,194300,76591610,9470,9470,9470,9470,0
20231102,194200,76591610,9470,9470,9470,9470,0
20231102,194100,76591610,9470,9470,9470,9470,0
20231102,194000,76591610,9470,9470,9470,9470,0
20231102,193900,76591610,9470,9470,9470,9470,0
20231102,193800,76591610,9470,9470,9470,9470,0
20231102,193700,76591610,9470,9470,9470,9470,0
20231102,193600,76591610,9470,9470,9470,9470,0
20231102,193500,76591610,9470,9470,9470,9470,0
20231102,193400,76591610,9470,9470,9470,9470,0
20231102,193300,76591610,9470,9470,9470,9470,0
20231102,193200,76591610,9470,9470,9470,9470,0
20231102,193100,76591610,9470,9470,9470,9470,278
20231102,193000,76591610,9470,9470,9470,9470,0
20231102,192900,76591610,9470,9470,9470,9470,0
20231102,192800,76591610,9470,9470,9470,9470,0
20231102,192700,76591610,9470,9470,9470,9470,0
20231102,192600,76591610,9470,9470,9470,9470,0
20231102,192500,76591610,9470,9470,9470,9470,0
20231102,192400,76591610,9470,9470,9470,9470,0
20231102,192300,76591610,9470,9470,9470,9470,0
20231102,192200,76591610,9470,9470,9470,9470,0
20231102,192100,76591610,9470,9470,9470,9470,0
20231102,192000,76591610,9470,9470,9470,9470,0
20231102,191900,76591610,9470,9470,9470,9470,0
20231102,191800,76591610,9470,9470,9470,9470,0
20231102,191700,76591610,9470,9470,9470,9470,0
20231102,191600,76591610,9470,9470,9470,9470,0
20231102,191500,76591610,9470,9470,9470,9470,0
20231102,191400,76591610,9470,9470,9470,9470,0
20231102,191300,76591610,9470,9470,9470,9470,0
20231102,191200,76591610,9470,9470,9470,9470,0
20231102,191100,76591610,9470,9470,9470,9470,0
20231102,191000,76591610,9470,9470,9470,9470,0
20231102,190900,76591610,9470,9470,9470,9470,0
20231102,190800,76591610,9470,9470,9470,9470,0
20231102,190700,76591610,9470,9470,9470,9470,0
20231102,190600,76591610,9470,9470,9470,9470,0
20231102,190500,76591610,9470,9470,9470,9470,0
20231102,190400,76591610,9470,9470,9470,9470,0
20231102,190300,76591610,9470,9470,9470,9470,0
20231102,190200,76591610,9470,9470,9470,9470,0
20231102,190100,76591610,9470,9470,9470,9470,278
20231102,190000,76591610,9470,9470,9470,9470,0
20231102,185900,76591610,9470,9470,9470,9470,0
20231102,185800,76591610,9470,9470,9470,9470,0
20231102,185700,76591610,9470,9470,9470,9470,0
20231102,185600,76591610,9470,9470,9470,9470,0
20231102,185500,76591610,9470,9470,9470,9470,0
20231102,185400,76591610,9470,9470,9470,9470,0
20231102,185300,76591610,9470,9470,9470,9470,0
20231102,185200,76591610,9470,9470,9470,9470,0
20231102,185100,76591610,9470,9470,9470,9470,0
20231102,185000,76591610,9470,9470,9470,9470,0
20231102,184900,76591610,9470,9470,9470,9470,0
20231102,184800,76591610,9470,9470,9470,9470,0
20231102,184700,76591610,9470,9470,9470,9470,0
20231102,184600,76591610,9470,9470,9470,9470,0
20231102,184500,76591610,9470,9470,9470,9470,0
20231102,184400,76591610,9470,9470,9470,9470,0
20231102,184300,76591610,9470,9470,9470,9470,0
20231102,184200,76591610,9470,9470,9470,9470,0
20231102,184100,76591610,9470,9470,9470,9470,0
20231102,184000,76591610,9470,9470,9470,9470,0
20231102,183900,76591610,9470,9470,9470,9470,0
20231102,183800,76591610,9470,9470,9470,9470,0
20231102,183700,76591610,9470,9470,9470,9470,0
20231102,183600,76591610,9470,9470,9470,9470,0
20231102,183500,76591610,9470,9470,9470,9470,0
20231102,183400,76591610,9470,9470,9470,9470,0
20231102,183300,76591610,9470,9470,9470,9470,0
20231102,183200,76591610,9470,9470,9470,9470,0
20231102,183100,76591610,9470,9470,9470,9470,278
20231102,183000,76591610,9470,9470,9470,9470,0
20231102,182900,76591610,9470,9470,9470,9470,0
20231102,182800,76591610,9470,9470,9470,9470,0
20231102,182700,76591610,9470,9470,9470,9470,0
20231102,182600,76591610,9470,9470,9470,9470,0
20231102,182500,76591610,9470,9470,9470,9470,0
20231102,182400,76591610,9470,9470,9470,9470,0
20231102,182300,76591610,9470,9470,9470,9470,0
20231102,182200,76591610,9470,9470,9470,9470,0
20231102,182100,76591610,9470,9470,9470,9470,0
20231102,182000,76591610,9470,9470,9470,9470,0
20231102,181900,76591610,9470,9470,9470,9470,0
20231102,181800,76591610,9470,9470,9470,9470,0
20231102,181700,76591610,9470,9470,9470,9470,0
20231102,181600,76591610,9470,9470,9470,9470,0
20231102,181500,76591610,9470,9470,9470,9470,0
20231102,181400,76591610,9470,9470,9470,9470,0
20231102,181300,76591610,9470,9470,9470,9470,0
20231102,181200,76591610,9470,9470,9470,9470,0
20231102,181100,76591610,9470,9470,9470,9470,0
20231102,181000,76591610,9470,9470,9470,9470,0
20231102,180900,76591610,9470,9470,9470,9470,0
20231102,180800,76591610,9470,9470,9470,9470,0
20231102,180700,76591610,9470,9470,9470,9470,0
20231102,180600,76591610,9470,9470,9470,9470,0
20231102,180500,76591610,9470,9470,9470,9470,0
20231102,180400,76591610,9470,9470,9470,9470,0
20231102,180300,76591610,9470,9470,9470,9470,0
20231102,180200,76591610,9470,9470,9470,9470,0
20231102,180100,76591610,9470,9470,9470,9470,278
20231102,180000,76591610,9470,9470,9470,9470,0
20231102,175900,76591610,9470,9470,9470,9470,0
20231102,175800,76591610,9470,9470,9470,9470,0
20231102,175700,76591610,9470,9470,9470,9470,0
20231102,175600,76591610,9470,9470,9470,9470,0
20231102,175500,76591610,9470,9470,9470,9470,0
20231102,175400,76591610,9470,9470,9470,9470,0
20231102,175300,76591610,9470,9470,9470,9470,0
20231102,175200,76591610,9470,9470,9470,9470,0
20231102,175100,76591610,9470,9470,9470,9470,0
20231102,175000,76591610,9470,9470,9470,9470,0
20231102,174900,76591610,9470,9470,9470,9470,0
20231102,174800,76591610,9470,9470,9470,9470,0
20231102,174700,76591610,9470,9470,9470,9470,0
20231102,174600,76591610,9470,9470,9470,9470,0
20231102,174500,76591610,9470,9470,9470,9470,0
20231102,174400,76591610,9470,9470,9470,9470,0
20231102,174300,76591610,9470,9470,9470,9470,0
20231102,174200,76591610,9470,9470,9470,9470,0
20231102,174100,76591610,9470,9470,9470,9470,0
20231102,174000,76591610,9470,9470,9470,9470,0
20231102,173900,76591610,9470,9470,9470,9470,0
20231102,173800,76591610,9470,9470,9470,9470,0
20231102,173700,76591610,9470,9470,9470,9470,0
20231102,173600,76591610,9470,9470,9470,9470,0
20231102,173500,76591610,9470,9470,9470,9470,0
20231102,173400,76591610,9470,9470,9470,9470,0
20231102,173300,76591610,9470,9470,9470,9470,0
20231102,173200,76591610,9470,9470,9470,9470,0
20231102,173100,76591610,9470,9470,9470,9470,278
20231102,173000,76591610,9470,9470,9470,9470,0
20231102,172900,76591610,9470,9470,9470,9470,0
20231102,172800,76591610,9470,9470,9470,9470,0
20231102,172700,76591610,9470,9470,9470,9470,0
20231102,172600,76591610,9470,9470,9470,9470,0
20231102,172500,76591610,9470,9470,9470,9470,0
20231102,172400,76591610,9470,9470,9470,9470,0
20231102,172300,76591610,9470,9470,9470,9470,0
20231102,172200,76591610,9470,9470,9470,9470,0
20231102,172100,76591610,9470,9470,9470,9470,0
20231102,172000,76591610,9470,9470,9470,9470,0
20231102,171900,76591610,9470,9470,9470,9470,0
20231102,171800,76591610,9470,9470,9470,9470,0
20231102,171700,76591610,9470,9470,9470,9470,0
20231102,171600,76591610,9470,9470,9470,9470,0
20231102,171500,76591610,9470,9470,9470,9470,0
20231102,171400,76591610,9470,9470,9470,9470,0
20231102,171300,76591610,9470,9470,9470,9470,0
20231102,171200,76591610,9470,9470,9470,9470,0
20231102,171100,76591610,9470,9470,9470,9470,0
20231102,171000,76591610,9470,9470,9470,9470,0
20231102,170900,76591610,9470,9470,9470,9470,0
20231102,170800,76591610,9470,9470,9470,9470,0
20231102,170700,76591610,9470,9470,9470,9470,0
20231102,170600,76591610,9470,9470,9470,9470,0
20231102,170500,76591610,9470,9470,9470,9470,0
20231102,170400,76591610,9470,9470,9470,9470,0
20231102,170300,76591610,9470,9470,9470,9470,0
20231102,170200,76591610,9470,9470,9470,9470,0
20231102,170100,76591610,9470,9470,9470,9470,278
20231102,170000,76591610,9470,9470,9470,9470,0
20231102,165900,76591610,9470,9470,9470,9470,0
20231102,165800,76591610,9470,9470,9470,9470,0
20231102,165700,76591610,9470,9470,9470,9470,0
20231102,165600,76591610,9470,9470,9470,9470,0
20231102,165500,76591610,9470,9470,9470,9470,0
20231102,165400,76591610,9470,9470,9470,9470,0
20231102,165300,76591610,9470,9470,9470,9470,0
20231102,165200,76591610,9470,9470,9470,9470,0
20231102,165100,76591610,9470,9470,9470,9470,0
20231102,165000,76591610,9470,9470,9470,9470,0
20231102,164900,76591610,9470,9470,9470,9470,0
20231102,164800,76591610,9470,9470,9470,9470,0
20231102,164700,76591610,9470,9470,9470,9470,0
20231102,164600,76591610,9470,9470,9470,9470,0
20231102,164500,76591610,9470,9470,9470,9470,0
20231102,164400,76591610,9470,9470,9470,9470,0
20231102,164300,76591610,9470,9470,9470,9470,0
20231102,164200,76591610,9470,9470,9470,9470,0
20231102,164100,76591610,9470,9470,9470,9470,0
20231102,164000,76591610,9470,9470,9470,9470,0
20231102,163900,76591610,9470,9470,9470,9470,0
20231102,163800,76591610,9470,9470,9470,9470,0
20231102,163700,76591610,9470,9470,9470,9470,0
20231102,163600,76591610,9470,9470,9470,9470,0
20231102,163500,76591610,9470,9470,9470,9470,0
20231102,163400,76591610,9470,9470,9470,9470,0
20231102,163300,76591610,9470,9470,9470,9470,0
20231102,163200,76591610,9470,9470,9470,9470,0
20231102,163100,76591610,9470,9470,9470,9470,278
20231102,163000,76591610,9470,9470,9470,9470,0
20231102,162900,76591610,9470,9470,9470,9470,0
20231102,162800,76591610,9470,9470,9470,9470,0
20231102,162700,76591610,9470,9470,9470,9470,0
20231102,162600,76591610,9470,9470,9470,9470,0
20231102,162500,76591610,9470,9470,9470,9470,0
20231102,162400,76591610,9470,9470,9470,9470,0
20231102,162300,76591610,9470,9470,9470,9470,0
20231102,162200,76591610,9470,9470,9470,9470,0
20231102,162100,76591610,9470,9470,9470,9470,0
20231102,162000,76591610,9470,9470,9470,9470,0
20231102,161900,76591610,9470,9470,9470,9470,0
20231102,161800,76591610,9470,9470,9470,9470,0
20231102,161700,76591610,9470,9470,9470,9470,0
20231102,161600,76591610,9470,9470,9470,9470,0
20231102,161500,76591610,9470,9470,9470,9470,0
20231102,161400,76591610,9470,9470,9470,9470,0
20231102,161300,76591610,9470,9470,9470,9470,0
20231102,161200,76591610,9470,9470,9470,9470,0
20231102,161100,76591610,9470,9470,9470,9470,0
20231102,161000,76591610,9470,9470,9470,9470,0
20231102,160900,76591610,9470,9470,9470,9470,0
20231102,160800,76591610,9470,9470,9470,9470,0
20231102,160700,76591610,9470,9470,9470,9470,0
20231102,160600,76591610,9470,9470,9470,9470,0
20231102,160500,76591610,9470,9470,9470,9470,0
20231102,160400,76591610,9470,9470,9470,9470,0
20231102,160300,76591610,9470,9470,9470,9470,0
20231102,160200,76591610,9470,9470,9470,9470,0
20231102,160100,76591610,9470,9470,9470,9470,278
20231102,160000,76591610,9470,9470,9470,9470,0
20231102,155900,76591610,9470,9470,9470,9470,0
20231102,155800,76591610,9470,9470,9470,9470,0
20231102,155700,76591610,9470,9470,9470,9470,0
20231102,155600,76591610,9470,9470,9470,9470,0
20231102,155500,76591610,9470,9470,9470,9470,0
20231102,155400,76591610,9470,9470,9470,9470,0
20231102,155300,76591610,9470,9470,9470,9470,0
20231102,155200,76591610,9470,9470,9470,9470,0
20231102,155100,76591610,9470,9470,9470,9470,0
20231102,155000,76591610,9470,9470,9470,9470,0
20231102,154900,76591610,9470,9470,9470,9470,0
20231102,154800,76591610,9470,9470,9470,9470,0
20231102,154700,76591610,9470,9470,9470,9470,0
20231102,154600,76591610,9470,9470,9470,9470,0
20231102,154500,76591610,9470,9470,9470,9470,0
20231102,154400,76591610,9470,9470,9470,9470,0
20231102,154300,76591610,9470,9470,9470,9470,0
20231102,154200,76591610,9470,9470,9470,9470,0
20231102,154100,76591610,9470,9470,9470,9470,0
20231102,154000,76591610,9470,9470,9470,9470,0
20231102,153900,76591610,9470,9470,9470,9470,0
20231102,153800,76591610,9470,9470,9470,9470,0
20231102,153700,76591610,9470,9470,9470,9470,0
20231102,153600,76591610,9470,9470,9470,9470,0
20231102,153500,76591610,9470,9470,9470,9470,0
20231102,153400,76591610,9470,9470,9470,9470,0
20231102,153300,76591610,9470,9470,9470,9470,0
20231102,153200,76591610,9470,9470,9470,9470,0
20231102,153100,76591610,9470,9470,9470,9470,278
20231102,153000,76591610,9470,9470,9470,9470,278
20231102,152900,73958950,9480,9480,9480,9480,0
20231102,152800,73958950,9480,9480,9480,9480,0
20231102,152700,73958950,9480,9480,9480,9480,0
20231102,152600,73958950,9480,9480,9480,9480,0
20231102,152500,73958950,9480,9480,9480,9480,0
20231102,152400,73958950,9480,9480,9480,9480,0
20231102,152300,73958950,9480,9480,9480,9480,0
20231102,152200,73958950,9480,9480,9480,9480,0
20231102,152100,73958950,9480,9480,9480,9480,0
20231102,152000,73958950,9480,9480,9480,9480,0
20231102,151900,73958950,9480,9470,9480,9470,130
20231102,151800,72726580,9470,9470,9470,9470,8
20231102,151700,72650820,9470,9470,9470,9470,10
20231102,151600,72556120,9470,9470,9470,9470,0
20231102,151500,72556120,9470,9470,9470,9470,0
20231102,151400,72556120,9470,9470,9470,9470,0
20231102,151300,72556120,9470,9470,9470,9470,0
20231102,151200,72556120,9470,9470,9470,9470,0
20231102,151100,72556120,9470,9470,9470,9470,0
20231102,151000,72556120,9470,9470,9470,9470,0
20231102,150900,72556120,9470,9470,9470,9470,0
20231102,150800,72556120,9470,9470,9470,9470,0
20231102,150700,72556120,9470,9470,9470,9470,1
20231102,150600,72546650,9440,9440,9440,9440,0
20231102,150500,72546650,9440,9440,9440,9440,0
20231102,150400,72546650,9440,9440,9440,9440,0
20231102,150300,72546650,9440,9440,9440,9440,0
20231102,150200,72546650,9440,9440,9440,9440,2
20231102,150100,72527770,9440,9440,9440,9440,0
20231102,150000,72527770,9440,9440,9440,9440,54
20231102,145900,72018010,9440,9440,9440,9440,0
20231102,145800,72018010,9440,9440,9440,9440,0
20231102,145700,72018010,9440,9440,9440,9440,0
20231102,145600,72018010,9440,9440,9440,9440,0
20231102,145500,72018010,9440,9440,9440,9440,0
20231102,145400,72018010,9440,9440,9440,9440,0
20231102,145300,72018010,9440,9440,9440,9440,66
20231102,145200,71394970,9490,9490,9490,9490,0
20231102,145100,71394970,9490,9490,9490,9490,10
20231102,145000,71300070,9490,9490,9490,9490,0
20231102,144900,71300070,9490,9490,9490,9490,0
20231102,144800,71300070,9490,9490,9490,9490,1
20231102,144700,71290580,9480,9480,9480,9480,0
20231102,144600,71290580,9480,9480,9480,9480,0
20231102,144500,71290580,9480,9480,9480,9480,2
20231102,144400,71271620,9490,9490,9490,9490,0
20231102,144300,71271620,9490,9490,9490,9490,0
20231102,144200,71271620,9490,9490,9490,9490,0
20231102,144100,71271620,9490,9490,9490,9490,0
20231102,144000,71271620,9490,9440,9490,9440,2
20231102,143900,71252690,9440,9440,9440,9440,0
20231102,143800,71252690,9440,9450,9450,9440,520
20231102,143700,66338790,9460,9460,9460,9460,108
20231102,143600,65317110,9470,9480,9480,9470,842
20231102,143500,57340530,9500,9500,9500,9500,0
20231102,143400,57340530,9500,9500,9500,9500,0
20231102,143300,57340530,9500,9500,9500,9500,0
20231102,143200,57340530,9500,9500,9500,9500,0
20231102,143100,57340530,9500,9500,9500,9500,0
20231102,143000,57340530,9500,9500,9500,9500,0
20231102,142900,57340530,9500,9500,9500,9500,0
20231102,142800,57340530,9500,9500,9500,9500,0
20231102,142700,57340530,9500,9500,9500,9500,0
20231102,142600,57340530,9500,9500,9500,9500,0
20231102,142500,57340530,9500,9500,9500,9500,0
20231102,142400,57340530,9500,9500,9500,9500,0
20231102,142300,57340530,9500,9500,9500,9500,0
20231102,142200,57340530,9500,9500,9500,9500,0
20231102,142100,57340530,9500,9500,9500,9500,0
20231102,142000,57340530,9500,9500,9500,9500,0
20231102,141900,57340530,9500,9500,9500,9500,0
20231102,141800,57340530,9500,9500,9500,9500,0
20231102,141700,57340530,9500,9500,9500,9500,0
20231102,141600,57340530,9500,9500,9500,9500,0
20231102,141500,57340530,9500,9500,9500,9500,0
20231102,141400,57340530,9500,9490,9500,9490,44
20231102,141300,56922960,9490,9490,9490,9490,0
20231102,141200,56922960,9490,9490,9490,9490,0
20231102,141100,56922960,9490,9490,9490,9490,0
20231102,141000,56922960,9490,9490,9490,9490,0
20231102,140900,56922960,9490,9490,9490,9490,57
20231102,140800,56382030,9500,9500,9500,9500,0
20231102,140700,56382030,9500,9500,9500,9500,0
20231102,140600,56382030,9500,9500,9500,9500,0
20231102,140500,56382030,9500,9500,9500,9500,0
20231102,140400,56382030,9500,9500,9500,9500,0
20231102,140300,56382030,9500,9500,9500,9500,0
20231102,140200,56382030,9500,9500,9500,9500,0
20231102,140100,56382030,9500,9500,9500,9500,0
20231102,140000,56382030,9500,9500,9500,9500,0
20231102,135900,56382030,9500,9500,9500,9500,0
20231102,135800,56382030,9500,9500,9500,9500,0
20231102,135700,56382030,9500,9500,9500,9500,0
20231102,135600,56382030,9500,9500,9500,9500,0
20231102,135500,56382030,9500,9500,9500,9500,0
20231102,135400,56382030,9500,9500,9500,9500,0
20231102,135300,56382030,9500,9500,9500,9500,0
20231102,135200,56382030,9500,9500,9500,9500,0
20231102,135100,56382030,9500,9500,9500,9500,0
20231102,135000,56382030,9500,9500,9500,9500,0
20231102,134900,56382030,9500,9500,9500,9500,0
20231102,134800,56382030,9500,9500,9500,9500,0
20231102,134700,56382030,9500,9500,9500,9500,0
20231102,134600,56382030,9500,9500,9500,9500,0
20231102,134500,56382030,9500,9500,9500,9500,0
20231102,134400,56382030,9500,9500,9500,9500,0
20231102,134300,56382030,9500,9500,9500,9500,0
20231102,134200,56382030,9500,9500,9500,9500,0
20231102,134100,56382030,9500,9500,9500,9500,0
20231102,134000,56382030,9500,9500,9500,9500,0
20231102,133900,56382030,9500,9500,9500,9500,0
20231102,133800,56382030,9500,9500,9500,9500,2
20231102,133700,56363030,9490,9490,9490,9490,0
20231102,133600,56363030,9490,9490,9490,9490,0
20231102,133500,56363030,9490,9490,9490,9490,12
20231102,133400,56249150,9490,9500,9500,9490,21
20231102,133300,56049760,9500,9500,9500,9500,40
20231102,133200,55669760,9500,9500,9500,9500,10
20231102,133100,55574760,9500,9500,9500,9500,0
20231102,133000,55574760,9500,9500,9500,9500,0
20231102,132900,55574760,9500,9500,9500,9500,0
20231102,132800,55574760,9500,9500,9500,9500,0
20231102,132700,55574760,9500,9500,9500,9500,0
20231102,132600,55574760,9500,9500,9500,9500,0
20231102,132500,55574760,9500,9500,9500,9500,11
20231102,132400,55470260,9500,9500,9500,9500,0
20231102,132300,55470260,9500,9500,9500,9500,0
20231102,132200,55470260,9500,9500,9500,9500,0
20231102,132100,55470260,9500,9500,9500,9500,0
20231102,132000,55470260,9500,9500,9500,9500,0
20231102,131900,55470260,9500,9500,9500,9500,0
20231102,131800,55470260,9500,9500,9500,9500,0
20231102,131700,55470260,9500,9500,9500,9500,0
20231102,131600,55470260,9500,9500,9500,9500,0
20231102,131500,55470260,9500,9500,9500,9500,15
20231102,131400,55327760,9500,9500,9500,9500,20
20231102,131300,55137760,9500,9500,9500,9500,0
20231102,131200,55137760,9500,9490,9500,9490,100
20231102,131100,54188240,9490,9490,9490,9490,0
20231102,131000,54188240,9490,9490,9490,9490,0
20231102,130900,54188240,9490,9490,9490,9490,0
20231102,130800,54188240,9490,9490,9490,9490,0
20231102,130700,54188240,9490,9490,9490,9490,0
20231102,130600,54188240,9490,9490,9490,9490,0
20231102,130500,54188240,9490,9490,9490,9490,20
20231102,130400,53998440,9500,9500,9500,9500,0
20231102,130300,53998440,9500,9490,9500,9490,2
20231102,130200,53979450,9480,9480,9480,9480,150
20231102,130100,52557450,9470,9470,9470,9470,0
20231102,130000,52557450,9470,9470,9470,9470,0
20231102,125900,52557450,9470,9470,9470,9470,0
20231102,125800,52557450,9470,9470,9470,9470,0
20231102,125700,52557450,9470,9470,9470,9470,0
20231102,125600,52557450,9470,9470,9470,9470,0
20231102,125500,52557450,9470,9470,9470,9470,0
20231102,125400,52557450,9470,9470,9470,9470,0
20231102,125300,52557450,9470,9470,9470,9470,0
20231102,125200,52557450,9470,9470,9470,9470,0
20231102,125100,52557450,9470,9470,9470,9470,0
20231102,125000,52557450,9470,9470,9470,9470,0
20231102,124900,52557450,9470,9470,9470,9470,0
20231102,124800,52557450,9470,9470,9470,9470,0
20231102,124700,52557450,9470,9470,9470,9470,0
20231102,124600,52557450,9470,9470,9470,9470,0
20231102,124500,52557450,9470,9470,9470,9470,0
20231102,124400,52557450,9470,9470,9470,9470,0
20231102,124300,52557450,9470,9470,9470,9470,31
20231102,124200,52263880,9480,9480,9480,9480,0
20231102,124100,52263880,9480,9480,9480,9480,0
20231102,124000,52263880,9480,9480,9480,9480,0
20231102,123900,52263880,9480,9480,9480,9480,0
20231102,123800,52263880,9480,9480,9480,9480,0
20231102,123700,52263880,9480,9480,9480,9480,0
20231102,123600,52263880,9480,9480,9480,9480,308
20231102,123500,49344040,9480,9480,9480,9480,0
20231102,123400,49344040,9480,9480,9480,9480,0
20231102,123300,49344040,9480,9480,9480,9480,0
20231102,123200,49344040,9480,9480,9480,9480,0
20231102,123100,49344040,9480,9480,9480,9480,302
20231102,123000,46481080,9470,9470,9470,9470,0
20231102,122900,46481080,9470,9470,9470,9470,0
20231102,122800,46481080,9470,9470,9470,9470,0
20231102,122700,46481080,9470,9470,9470,9470,0
20231102,122600,46481080,9470,9470,9470,9470,38
20231102,122500,46121220,9470,9470,9470,9470,0
20231102,122400,46121220,9470,9470,9470,9470,0
20231102,122300,46121220,9470,9470,9470,9470,90
20231102,122200,45268920,9470,9470,9470,9470,0
20231102,122100,45268920,9470,9470,9470,9470,0
20231102,122000,45268920,9470,9470,9470,9470,0
20231102,121900,45268920,9470,9470,9470,9470,70
20231102,121800,44606020,9480,9480,9480,9480,40
20231102,121700,44226820,9470,9470,9470,9470,30
20231102,121600,43942720,9470,9470,9470,9470,0
20231102,121500,43942720,9470,9470,9470,9470,1
20231102,121400,43933250,9460,9460,9460,9460,10
20231102,121300,43838650,9470,9470,9470,9470,0
20231102,121200,43838650,9470,9470,9470,9470,0
20231102,121100,43838650,9470,9470,9470,9470,0
20231102,121000,43838650,9470,9470,9470,9470,0
20231102,120900,43838650,9470,9470,9470,9470,0
20231102,120800,43838650,9470,9470,9470,9470,0
20231102,120700,43838650,9470,9470,9470,9470,0
20231102,120600,43838650,9470,9470,9470,9470,0
20231102,120500,43838650,9470,9470,9470,9470,0
20231102,120400,43838650,9470,9470,9470,9470,0
20231102,120300,43838650,9470,9470,9470,9470,0
20231102,120200,43838650,9470,9470,9470,9470,0
20231102,120100,43838650,9470,9470,9470,9470,0
20231102,120000,43838650,9470,9470,9470,9470,0
20231102,115900,43838650,9470,9470,9470,9470,0
20231102,115800,43838650,9470,9470,9470,9470,0
20231102,115700,43838650,9470,9470,9470,9470,0
20231102,115600,43838650,9470,9470,9470,9470,0
20231102,115500,43838650,9470,9470,9470,9470,0
20231102,115400,43838650,9470,9470,9470,9470,0
20231102,115300,43838650,9470,9470,9470,9470,0
20231102,115200,43838650,9470,9470,9470,9470,1
20231102,115100,43829180,9470,9470,9470,9470,1
20231102,115000,43819710,9460,9460,9460,9460,0
20231102,114900,43819710,9460,9460,9460,9460,0
20231102,114800,43819710,9460,9460,9460,9460,0
20231102,114700,43819710,9460,9490,9490,9460,73
20231102,114600,43128830,9500,9500,9500,9500,0
20231102,114500,43128830,9500,9500,9500,9500,0
20231102,114400,43128830,9500,9500,9500,9500,0
20231102,114300,43128830,9500,9500,9500,9500,0
20231102,114200,43128830,9500,9500,9500,9500,0
20231102,114100,43128830,9500,9480,9500,9480,30
20231102,114000,42844100,9460,9460,9460,9460,0
20231102,113900,42844100,9460,9460,9460,9460,0
20231102,113800,42844100,9460,9460,9460,9460,0
20231102,113700,42844100,9460,9460,9460,9460,0
20231102,113600,42844100,9460,9460,9460,9460,0
20231102,113500,42844100,9460,9460,9460,9460,0
20231102,113400,42844100,9460,9460,9460,9460,10
20231102,113300,42749500,9480,9480,9480,9480,21
20231102,113200,42550420,9480,9480,9480,9480,0
20231102,113100,42550420,9480,9480,9480,9480,8
20231102,113000,42474580,9490,9490,9490,9490,0
20231102,112900,42474580,9490,9490,9490,9490,0
20231102,112800,42474580,9490,9490,9490,9490,0
20231102,112700,42474580,9490,9480,9490,9480,4
20231102,112600,42436640,9480,9480,9480,9480,0
20231102,112500,42436640,9480,9480,9480,9480,3
20231102,112400,42408200,9470,9470,9470,9470,0
20231102,112300,42408200,9470,9470,9470,9470,0
20231102,112200,42408200,9470,9470,9470,9470,0
20231102,112100,42408200,9470,9490,9490,9470,106
20231102,112000,41404360,9460,9460,9460,9460,0
20231102,111900,41404360,9460,9460,9460,9460,0
20231102,111800,41404360,9460,9460,9460,9460,69
20231102,111700,40751620,9500,9500,9500,9500,0
20231102,111600,40751620,9500,9500,9500,9500,10
20231102,111500,40656620,9500,9500,9500,9500,0
20231102,111400,40656620,9500,9500,9500,9500,0
20231102,111300,40656620,9500,9500,9500,9500,0
20231102,111200,40656620,9500,9500,9500,9500,0
20231102,111100,40656620,9500,9500,9500,9500,0
20231102,111000,40656620,9500,9500,9500,9500,1
20231102,110900,40647120,9450,9450,9450,9450,516
20231102,110800,35770920,9450,9460,9460,9450,516
20231102,110700,30893580,9460,9460,9460,9460,6
20231102,110600,30836820,9490,9490,9490,9490,0
20231102,110500,30836820,9490,9490,9490,9490,0
20231102,110400,30836820,9490,9490,9490,9490,2
20231102,110300,30817840,9490,9490,9490,9490,1
20231102,110200,30808350,9470,9470,9470,9470,516
20231102,110100,25921830,9510,9510,9510,9510,0
20231102,110000,25921830,9510,9510,9510,9510,1
20231102,105900,25912320,9460,9460,9460,9460,0
20231102,105800,25912320,9460,9460,9460,9460,0
20231102,105700,25912320,9460,9460,9460,9460,0
20231102,105600,25912320,9460,9460,9460,9460,9
20231102,105500,25827180,9510,9510,9510,9510,0
20231102,105400,25827180,9510,9510,9510,9510,0
20231102,105300,25827180,9510,9510,9510,9510,0
20231102,105200,25827180,9510,9510,9510,9510,0
20231102,105100,25827180,9510,9510,9510,9510,1
20231102,105000,25817670,9460,9460,9460,9460,100
20231102,104900,24871670,9510,9510,9510,9510,2
20231102,104800,24852650,9510,9510,9510,9510,10
20231102,104700,24757550,9510,9510,9510,9510,0
20231102,104600,24757550,9510,9510,9510,9510,0
20231102,104500,24757550,9510,9510,9510,9510,0
20231102,104400,24757550,9510,9510,9510,9510,10
20231102,104300,24662450,9510,9510,9510,9510,0
20231102,104200,24662450,9510,9510,9510,9510,0
20231102,104100,24662450,9510,9510,9510,9510,0
20231102,104000,24662450,9510,9510,9510,9510,0
20231102,103900,24662450,9510,9480,9510,9480,1300
20231102,103800,12317050,9470,9470,9470,9470,0
20231102,103700,12317050,9470,9470,9470,9470,0
20231102,103600,12317050,9470,9470,9470,9470,0
20231102,103500,12317050,9470,9470,9470,9470,4
20231102,103400,12279170,9460,9460,9460,9460,2
20231102,103300,12260250,9460,9460,9460,9460,40
20231102,103200,11881850,9460,9460,9460,9460,3
20231102,103100,11853470,9470,9470,9470,9470,1
20231102,103000,11844000,9460,9460,9460,9460,0
20231102,102900,11844000,9460,9460,9460,9460,5
20231102,102800,11796700,9460,9460,9460,9460,0
20231102,102700,11796700,9460,9460,9460,9460,1
20231102,102600,11787240,9480,9480,9480,9480,0
20231102,102500,11787240,9480,9480,9480,9480,0
20231102,102400,11787240,9480,9480,9480,9480,0
20231102,102300,11787240,9480,9480,9480,9480,0
20231102,102200,11787240,9480,9480,9480,9480,0
20231102,102100,11787240,9480,9480,9480,9480,0
20231102,102000,11787240,9480,9470,9480,9470,153
20231102,101900,10337720,9470,9470,9470,9470,0
20231102,101800,10337720,9470,9470,9470,9470,0
20231102,101700,10337720,9470,9470,9470,9470,0
20231102,101600,10337720,9470,9460,9470,9460,2
20231102,101500,10318790,9460,9460,9460,9460,0
20231102,101400,10318790,9460,9460,9460,9460,0
20231102,101300,10318790,9460,9460,9460,9460,0
20231102,101200,10318790,9460,9460,9460,9460,0
20231102,101100,10318790,9460,9460,9460,9460,0
20231102,101000,10318790,9460,9460,9460,9460,0
20231102,100900,10318790,9460,9460,9460,9460,0
20231102,100800,10318790,9460,9450,9460,9450,29
20231102,100700,10044460,9460,9460,9460,9460,0
20231102,100600,10044460,9460,9460,9460,9460,0
20231102,100500,10044460,9460,9460,9460,9460,1
20231102,100400,10035000,9450,9450,9450,9450,0
20231102,100300,10035000,9450,9450,9450,9450,30
20231102,100200,9751500,9440,9440,9440,9440,0
20231102,100100,9751500,9440,9440,9440,9440,0
20231102,100000,9751500,9440,9440,9440,9440,106
20231102,095900,8750860,9460,9460,9460,9460,60
20231102,095800,8183260,9460,9460,9460,9460,1
20231102,095700,8173800,9430,9430,9430,9430,0
20231102,095600,8173800,9430,9430,9430,9430,0
20231102,095500,8173800,9430,9430,9430,9430,1
20231102,095400,8164370,9470,9470,9470,9470,0
20231102,095300,8164370,9470,9470,9470,9470,0
20231102,095200,8164370,9470,9470,9470,9470,0
20231102,095100,8164370,9470,9470,9470,9470,0
20231102,095000,8164370,9470,9470,9470,9470,0
20231102,094900,8164370,9470,9470,9470,9470,0
20231102,094800,8164370,9470,9470,9470,9470,0
20231102,094700,8164370,9470,9470,9470,9470,0
20231102,094600,8164370,9470,9470,9470,9470,0
20231102,094500,8164370,9470,9470,9470,9470,1
20231102,094400,8154900,9430,9430,9430,9430,0
20231102,094300,8154900,9430,9430,9430,9430,0
20231102,094200,8154900,9430,9430,9430,9430,0
20231102,094100,8154900,9430,9430,9430,9430,20
20231102,094000,7966300,9460,9460,9460,9460,4
20231102,093900,7928460,9460,9460,9460,9460,0
20231102,093800,7928460,9460,9460,9460,9460,1
20231102,093700,7919000,9430,9430,9430,9430,57
20231102,093600,7381490,9450,9450,9450,9450,0
20231102,093500,7381490,9450,9450,9450,9450,220
20231102,093400,5302490,9460,9460,9460,9460,0
20231102,093300,5302490,9460,9440,9460,9440,21
20231102,093200,5104220,9430,9430,9430,9430,0
20231102,093100,5104220,9430,9430,9430,9430,1
20231102,093000,5094790,9480,9480,9480,9480,0
20231102,092900,5094790,9480,9480,9480,9480,0
20231102,092800,5094790,9480,9480,9480,9480,0
20231102,092700,5094790,9480,9480,9480,9480,0
20231102,092600,5094790,9480,9480,9480,9480,0
20231102,092500,5094790,9480,9480,9480,9480,0
20231102,092400,5094790,9480,9480,9480,9480,0
20231102,092300,5094790,9480,9480,9480,9480,0
20231102,092200,5094790,9480,9480,9480,9480,0
20231102,092100,5094790,9480,9460,9480,9460,9
20231102,092000,5009580,9460,9460,9460,9460,0
20231102,091900,5009580,9460,9460,9460,9460,3
20231102,091800,4981200,9490,9490,9490,9490,0
20231102,091700,4981200,9490,9490,9490,9490,0
20231102,091600,4981200,9490,9490,9490,9490,0
20231102,091500,4981200,9490,9490,9490,9490,0
20231102,091400,4981200,9490,9490,9490,9490,0
20231102,091300,4981200,9490,9490,9490,9490,0
20231102,091200,4981200,9490,9490,9490,9490,0
20231102,091100,4981200,9490,9490,9490,9490,1
20231102,091000,4971710,9510,9450,9510,9450,100
20231102,090900,4023360,9460,9460,9460,9460,30
20231102,090800,3739560,9460,9410,9460,9410,140
20231102,090700,2419300,9420,9420,9420,9420,1
20231102,090600,2409880,9420,9420,9420,9420,0
20231102,090500,2409880,9420,9420,9420,9420,0
20231102,090400,2409880,9420,9420,9420,9420,0
20231102,090300,2409880,9420,9420,9420,9420,0
20231102,090200,2409880,9420,9420,9420,9420,0
20231102,090100,2409880,9420,9420,9420,9420,1
20231102,090000,2400460,9420,9340,9420,9340,257