KissMeData/222980/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,204000,189812765,4205,4205,4205,4205,385
20231102,203900,189812765,4205,4205,4205,4205,0
20231102,203800,189812765,4205,4205,4205,4205,0
20231102,203700,189812765,4205,4205,4205,4205,0
20231102,203600,189812765,4205,4205,4205,4205,0
20231102,203500,189812765,4205,4205,4205,4205,0
20231102,203400,189812765,4205,4205,4205,4205,0
20231102,203300,189812765,4205,4205,4205,4205,0
20231102,203200,189812765,4205,4205,4205,4205,0
20231102,203100,189812765,4205,4205,4205,4205,0
20231102,203000,189812765,4205,4205,4205,4205,0
20231102,202900,189812765,4205,4205,4205,4205,0
20231102,202800,189812765,4205,4205,4205,4205,0
20231102,202700,189812765,4205,4205,4205,4205,0
20231102,202600,189812765,4205,4205,4205,4205,0
20231102,202500,189812765,4205,4205,4205,4205,0
20231102,202400,189812765,4205,4205,4205,4205,0
20231102,202300,189812765,4205,4205,4205,4205,0
20231102,202200,189812765,4205,4205,4205,4205,0
20231102,202100,189812765,4205,4205,4205,4205,0
20231102,202000,189812765,4205,4205,4205,4205,0
20231102,201900,189812765,4205,4205,4205,4205,0
20231102,201800,189812765,4205,4205,4205,4205,0
20231102,201700,189812765,4205,4205,4205,4205,0
20231102,201600,189812765,4205,4205,4205,4205,0
20231102,201500,189812765,4205,4205,4205,4205,0
20231102,201400,189812765,4205,4205,4205,4205,0
20231102,201300,189812765,4205,4205,4205,4205,0
20231102,201200,189812765,4205,4205,4205,4205,0
20231102,201100,189812765,4205,4205,4205,4205,0
20231102,201000,189812765,4205,4205,4205,4205,385
20231102,200900,189812765,4205,4205,4205,4205,0
20231102,200800,189812765,4205,4205,4205,4205,0
20231102,200700,189812765,4205,4205,4205,4205,0
20231102,200600,189812765,4205,4205,4205,4205,0
20231102,200500,189812765,4205,4205,4205,4205,0
20231102,200400,189812765,4205,4205,4205,4205,0
20231102,200300,189812765,4205,4205,4205,4205,0
20231102,200200,189812765,4205,4205,4205,4205,0
20231102,200100,189812765,4205,4205,4205,4205,0
20231102,200000,189812765,4205,4205,4205,4205,0
20231102,195900,189812765,4205,4205,4205,4205,0
20231102,195800,189812765,4205,4205,4205,4205,0
20231102,195700,189812765,4205,4205,4205,4205,0
20231102,195600,189812765,4205,4205,4205,4205,0
20231102,195500,189812765,4205,4205,4205,4205,0
20231102,195400,189812765,4205,4205,4205,4205,0
20231102,195300,189812765,4205,4205,4205,4205,0
20231102,195200,189812765,4205,4205,4205,4205,0
20231102,195100,189812765,4205,4205,4205,4205,0
20231102,195000,189812765,4205,4205,4205,4205,0
20231102,194900,189812765,4205,4205,4205,4205,0
20231102,194800,189812765,4205,4205,4205,4205,0
20231102,194700,189812765,4205,4205,4205,4205,0
20231102,194600,189812765,4205,4205,4205,4205,0
20231102,194500,189812765,4205,4205,4205,4205,0
20231102,194400,189812765,4205,4205,4205,4205,0
20231102,194300,189812765,4205,4205,4205,4205,0
20231102,194200,189812765,4205,4205,4205,4205,0
20231102,194100,189812765,4205,4205,4205,4205,0
20231102,194000,189812765,4205,4205,4205,4205,385
20231102,193900,189812765,4205,4205,4205,4205,0
20231102,193800,189812765,4205,4205,4205,4205,0
20231102,193700,189812765,4205,4205,4205,4205,0
20231102,193600,189812765,4205,4205,4205,4205,0
20231102,193500,189812765,4205,4205,4205,4205,0
20231102,193400,189812765,4205,4205,4205,4205,0
20231102,193300,189812765,4205,4205,4205,4205,0
20231102,193200,189812765,4205,4205,4205,4205,0
20231102,193100,189812765,4205,4205,4205,4205,0
20231102,193000,189812765,4205,4205,4205,4205,0
20231102,192900,189812765,4205,4205,4205,4205,0
20231102,192800,189812765,4205,4205,4205,4205,0
20231102,192700,189812765,4205,4205,4205,4205,0
20231102,192600,189812765,4205,4205,4205,4205,0
20231102,192500,189812765,4205,4205,4205,4205,0
20231102,192400,189812765,4205,4205,4205,4205,0
20231102,192300,189812765,4205,4205,4205,4205,0
20231102,192200,189812765,4205,4205,4205,4205,0
20231102,192100,189812765,4205,4205,4205,4205,0
20231102,192000,189812765,4205,4205,4205,4205,0
20231102,191900,189812765,4205,4205,4205,4205,0
20231102,191800,189812765,4205,4205,4205,4205,0
20231102,191700,189812765,4205,4205,4205,4205,0
20231102,191600,189812765,4205,4205,4205,4205,0
20231102,191500,189812765,4205,4205,4205,4205,0
20231102,191400,189812765,4205,4205,4205,4205,0
20231102,191300,189812765,4205,4205,4205,4205,0
20231102,191200,189812765,4205,4205,4205,4205,0
20231102,191100,189812765,4205,4205,4205,4205,0
20231102,191000,189812765,4205,4205,4205,4205,385
20231102,190900,189812765,4205,4205,4205,4205,0
20231102,190800,189812765,4205,4205,4205,4205,0
20231102,190700,189812765,4205,4205,4205,4205,0
20231102,190600,189812765,4205,4205,4205,4205,0
20231102,190500,189812765,4205,4205,4205,4205,0
20231102,190400,189812765,4205,4205,4205,4205,0
20231102,190300,189812765,4205,4205,4205,4205,0
20231102,190200,189812765,4205,4205,4205,4205,0
20231102,190100,189812765,4205,4205,4205,4205,0
20231102,190000,189812765,4205,4205,4205,4205,0
20231102,185900,189812765,4205,4205,4205,4205,0
20231102,185800,189812765,4205,4205,4205,4205,0
20231102,185700,189812765,4205,4205,4205,4205,0
20231102,185600,189812765,4205,4205,4205,4205,0
20231102,185500,189812765,4205,4205,4205,4205,0
20231102,185400,189812765,4205,4205,4205,4205,0
20231102,185300,189812765,4205,4205,4205,4205,0
20231102,185200,189812765,4205,4205,4205,4205,0
20231102,185100,189812765,4205,4205,4205,4205,0
20231102,185000,189812765,4205,4205,4205,4205,0
20231102,184900,189812765,4205,4205,4205,4205,0
20231102,184800,189812765,4205,4205,4205,4205,0
20231102,184700,189812765,4205,4205,4205,4205,0
20231102,184600,189812765,4205,4205,4205,4205,0
20231102,184500,189812765,4205,4205,4205,4205,0
20231102,184400,189812765,4205,4205,4205,4205,0
20231102,184300,189812765,4205,4205,4205,4205,0
20231102,184200,189812765,4205,4205,4205,4205,0
20231102,184100,189812765,4205,4205,4205,4205,0
20231102,184000,189812765,4205,4205,4205,4205,385
20231102,183900,189812765,4205,4205,4205,4205,0
20231102,183800,189812765,4205,4205,4205,4205,0
20231102,183700,189812765,4205,4205,4205,4205,0
20231102,183600,189812765,4205,4205,4205,4205,0
20231102,183500,189812765,4205,4205,4205,4205,0
20231102,183400,189812765,4205,4205,4205,4205,0
20231102,183300,189812765,4205,4205,4205,4205,0
20231102,183200,189812765,4205,4205,4205,4205,0
20231102,183100,189812765,4205,4205,4205,4205,0
20231102,183000,189812765,4205,4205,4205,4205,0
20231102,182900,189812765,4205,4205,4205,4205,0
20231102,182800,189812765,4205,4205,4205,4205,0
20231102,182700,189812765,4205,4205,4205,4205,0
20231102,182600,189812765,4205,4205,4205,4205,0
20231102,182500,189812765,4205,4205,4205,4205,0
20231102,182400,189812765,4205,4205,4205,4205,0
20231102,182300,189812765,4205,4205,4205,4205,0
20231102,182200,189812765,4205,4205,4205,4205,0
20231102,182100,189812765,4205,4205,4205,4205,0
20231102,182000,189812765,4205,4205,4205,4205,0
20231102,181900,189812765,4205,4205,4205,4205,0
20231102,181800,189812765,4205,4205,4205,4205,0
20231102,181700,189812765,4205,4205,4205,4205,0
20231102,181600,189812765,4205,4205,4205,4205,0
20231102,181500,189812765,4205,4205,4205,4205,0
20231102,181400,189812765,4205,4205,4205,4205,0
20231102,181300,189812765,4205,4205,4205,4205,0
20231102,181200,189812765,4205,4205,4205,4205,0
20231102,181100,189812765,4205,4205,4205,4205,0
20231102,181000,189812765,4205,4205,4205,4205,385
20231102,180900,189812765,4205,4205,4205,4205,0
20231102,180800,189812765,4205,4205,4205,4205,0
20231102,180700,189812765,4205,4205,4205,4205,0
20231102,180600,189812765,4205,4205,4205,4205,0
20231102,180500,189812765,4205,4205,4205,4205,0
20231102,180400,189812765,4205,4205,4205,4205,0
20231102,180300,189812765,4205,4205,4205,4205,0
20231102,180200,189812765,4205,4205,4205,4205,0
20231102,180100,189812765,4205,4205,4205,4205,0
20231102,180000,189812765,4205,4205,4205,4205,0
20231102,175900,189812765,4205,4205,4205,4205,0
20231102,175800,189812765,4205,4205,4205,4205,0
20231102,175700,189812765,4205,4205,4205,4205,0
20231102,175600,189812765,4205,4205,4205,4205,0
20231102,175500,189812765,4205,4205,4205,4205,0
20231102,175400,189812765,4205,4205,4205,4205,0
20231102,175300,189812765,4205,4205,4205,4205,0
20231102,175200,189812765,4205,4205,4205,4205,0
20231102,175100,189812765,4205,4205,4205,4205,0
20231102,175000,189812765,4205,4205,4205,4205,0
20231102,174900,189812765,4205,4205,4205,4205,0
20231102,174800,189812765,4205,4205,4205,4205,0
20231102,174700,189812765,4205,4205,4205,4205,0
20231102,174600,189812765,4205,4205,4205,4205,0
20231102,174500,189812765,4205,4205,4205,4205,0
20231102,174400,189812765,4205,4205,4205,4205,0
20231102,174300,189812765,4205,4205,4205,4205,0
20231102,174200,189812765,4205,4205,4205,4205,0
20231102,174100,189812765,4205,4205,4205,4205,0
20231102,174000,189812765,4205,4205,4205,4205,385
20231102,173900,189812765,4205,4205,4205,4205,0
20231102,173800,189812765,4205,4205,4205,4205,0
20231102,173700,189812765,4205,4205,4205,4205,0
20231102,173600,189812765,4205,4205,4205,4205,0
20231102,173500,189812765,4205,4205,4205,4205,0
20231102,173400,189812765,4205,4205,4205,4205,0
20231102,173300,189812765,4205,4205,4205,4205,0
20231102,173200,189812765,4205,4205,4205,4205,0
20231102,173100,189812765,4205,4205,4205,4205,0
20231102,173000,189812765,4205,4205,4205,4205,0
20231102,172900,189812765,4205,4205,4205,4205,0
20231102,172800,189812765,4205,4205,4205,4205,0
20231102,172700,189812765,4205,4205,4205,4205,0
20231102,172600,189812765,4205,4205,4205,4205,0
20231102,172500,189812765,4205,4205,4205,4205,0
20231102,172400,189812765,4205,4205,4205,4205,0
20231102,172300,189812765,4205,4205,4205,4205,0
20231102,172200,189812765,4205,4205,4205,4205,0
20231102,172100,189812765,4205,4205,4205,4205,0
20231102,172000,189812765,4205,4205,4205,4205,0
20231102,171900,189812765,4205,4205,4205,4205,0
20231102,171800,189812765,4205,4205,4205,4205,0
20231102,171700,189812765,4205,4205,4205,4205,0
20231102,171600,189812765,4205,4205,4205,4205,0
20231102,171500,189812765,4205,4205,4205,4205,0
20231102,171400,189812765,4205,4205,4205,4205,0
20231102,171300,189812765,4205,4205,4205,4205,0
20231102,171200,189812765,4205,4205,4205,4205,0
20231102,171100,189812765,4205,4205,4205,4205,0
20231102,171000,189812765,4205,4205,4205,4205,385
20231102,170900,189812765,4205,4205,4205,4205,0
20231102,170800,189812765,4205,4205,4205,4205,0
20231102,170700,189812765,4205,4205,4205,4205,0
20231102,170600,189812765,4205,4205,4205,4205,0
20231102,170500,189812765,4205,4205,4205,4205,0
20231102,170400,189812765,4205,4205,4205,4205,0
20231102,170300,189812765,4205,4205,4205,4205,0
20231102,170200,189812765,4205,4205,4205,4205,0
20231102,170100,189812765,4205,4205,4205,4205,0
20231102,170000,189812765,4205,4205,4205,4205,0
20231102,165900,189812765,4205,4205,4205,4205,0
20231102,165800,189812765,4205,4205,4205,4205,0
20231102,165700,189812765,4205,4205,4205,4205,0
20231102,165600,189812765,4205,4205,4205,4205,0
20231102,165500,189812765,4205,4205,4205,4205,0
20231102,165400,189812765,4205,4205,4205,4205,0
20231102,165300,189812765,4205,4205,4205,4205,0
20231102,165200,189812765,4205,4205,4205,4205,0
20231102,165100,189812765,4205,4205,4205,4205,0
20231102,165000,189812765,4205,4205,4205,4205,0
20231102,164900,189812765,4205,4205,4205,4205,0
20231102,164800,189812765,4205,4205,4205,4205,0
20231102,164700,189812765,4205,4205,4205,4205,0
20231102,164600,189812765,4205,4205,4205,4205,0
20231102,164500,189812765,4205,4205,4205,4205,0
20231102,164400,189812765,4205,4205,4205,4205,0
20231102,164300,189812765,4205,4205,4205,4205,0
20231102,164200,189812765,4205,4205,4205,4205,0
20231102,164100,189812765,4205,4205,4205,4205,0
20231102,164000,189812765,4205,4205,4205,4205,385
20231102,163900,189812765,4205,4205,4205,4205,0
20231102,163800,189812765,4205,4205,4205,4205,0
20231102,163700,189812765,4205,4205,4205,4205,0
20231102,163600,189812765,4205,4205,4205,4205,0
20231102,163500,189812765,4205,4205,4205,4205,0
20231102,163400,189812765,4205,4205,4205,4205,0
20231102,163300,189812765,4205,4205,4205,4205,0
20231102,163200,189812765,4205,4205,4205,4205,0
20231102,163100,189812765,4205,4205,4205,4205,0
20231102,163000,189812765,4205,4205,4205,4205,0
20231102,162900,189812765,4205,4205,4205,4205,0
20231102,162800,189812765,4205,4205,4205,4205,0
20231102,162700,189812765,4205,4205,4205,4205,0
20231102,162600,189812765,4205,4205,4205,4205,0
20231102,162500,189812765,4205,4205,4205,4205,0
20231102,162400,189812765,4205,4205,4205,4205,0
20231102,162300,189812765,4205,4205,4205,4205,0
20231102,162200,189812765,4205,4205,4205,4205,0
20231102,162100,189812765,4205,4205,4205,4205,0
20231102,162000,189812765,4205,4205,4205,4205,0
20231102,161900,189812765,4205,4205,4205,4205,0
20231102,161800,189812765,4205,4205,4205,4205,0
20231102,161700,189812765,4205,4205,4205,4205,0
20231102,161600,189812765,4205,4205,4205,4205,0
20231102,161500,189812765,4205,4205,4205,4205,0
20231102,161400,189812765,4205,4205,4205,4205,0
20231102,161300,189812765,4205,4205,4205,4205,0
20231102,161200,189812765,4205,4205,4205,4205,0
20231102,161100,189812765,4205,4205,4205,4205,0
20231102,161000,189812765,4205,4205,4205,4205,385
20231102,160900,189812765,4205,4205,4205,4205,0
20231102,160800,189812765,4205,4205,4205,4205,0
20231102,160700,189812765,4205,4205,4205,4205,0
20231102,160600,189812765,4205,4205,4205,4205,0
20231102,160500,189812765,4205,4205,4205,4205,0
20231102,160400,189812765,4205,4205,4205,4205,0
20231102,160300,189812765,4205,4205,4205,4205,0
20231102,160200,189812765,4205,4205,4205,4205,0
20231102,160100,189812765,4205,4205,4205,4205,0
20231102,160000,189812765,4205,4205,4205,4205,0
20231102,155900,189812765,4205,4205,4205,4205,0
20231102,155800,189812765,4205,4205,4205,4205,0
20231102,155700,189812765,4205,4205,4205,4205,0
20231102,155600,189812765,4205,4205,4205,4205,0
20231102,155500,189812765,4205,4205,4205,4205,0
20231102,155400,189812765,4205,4205,4205,4205,0
20231102,155300,189812765,4205,4205,4205,4205,0
20231102,155200,189812765,4205,4205,4205,4205,0
20231102,155100,189812765,4205,4205,4205,4205,0
20231102,155000,189812765,4205,4205,4205,4205,0
20231102,154900,189812765,4205,4205,4205,4205,0
20231102,154800,189812765,4205,4205,4205,4205,0
20231102,154700,189812765,4205,4205,4205,4205,0
20231102,154600,189812765,4205,4205,4205,4205,0
20231102,154500,189812765,4205,4205,4205,4205,0
20231102,154400,189812765,4205,4205,4205,4205,0
20231102,154300,189812765,4205,4205,4205,4205,0
20231102,154200,189812765,4205,4205,4205,4205,0
20231102,154100,189812765,4205,4205,4205,4205,0
20231102,154000,189812765,4205,4205,4205,4205,385
20231102,153900,189812765,4205,4205,4205,4205,0
20231102,153800,189812765,4205,4205,4205,4205,0
20231102,153700,189812765,4205,4205,4205,4205,0
20231102,153600,189812765,4205,4205,4205,4205,0
20231102,153500,189812765,4205,4205,4205,4205,0
20231102,153400,189812765,4205,4205,4205,4205,0
20231102,153300,189812765,4205,4205,4205,4205,0
20231102,153200,189812765,4205,4205,4205,4205,0
20231102,153100,189812765,4205,4205,4205,4205,0
20231102,153000,189812765,4205,4205,4205,4205,385
20231102,152900,188193840,4195,4195,4195,4195,0
20231102,152800,188193840,4195,4195,4195,4195,0
20231102,152700,188193840,4195,4195,4195,4195,0
20231102,152600,188193840,4195,4195,4195,4195,0
20231102,152500,188193840,4195,4195,4195,4195,0
20231102,152400,188193840,4195,4195,4195,4195,0
20231102,152300,188193840,4195,4195,4195,4195,0
20231102,152200,188193840,4195,4195,4195,4195,0
20231102,152100,188193840,4195,4195,4195,4195,0
20231102,152000,188193840,4195,4195,4195,4195,0
20231102,151900,188193840,4195,4195,4195,4195,0
20231102,151800,188193840,4195,4195,4195,4195,0
20231102,151700,188193840,4195,4200,4200,4195,427
20231102,151600,186400645,4200,4200,4200,4200,358
20231102,151500,184897045,4200,4200,4200,4200,607
20231102,151400,182347645,4200,4200,4200,4200,4
20231102,151300,182330845,4200,4200,4200,4200,145
20231102,151200,181721845,4195,4195,4195,4195,946
20231102,151100,177753375,4195,4190,4195,4190,233
20231102,151000,176776940,4190,4190,4190,4190,100
20231102,150900,176357940,4200,4200,4200,4200,0
20231102,150800,176357940,4200,4200,4200,4200,0
20231102,150700,176357940,4200,4200,4200,4200,1
20231102,150600,176353740,4200,4200,4200,4200,1
20231102,150500,176349540,4205,4205,4205,4205,0
20231102,150400,176349540,4205,4205,4205,4205,0
20231102,150300,176349540,4205,4200,4205,4200,1000
20231102,150200,172147640,4200,4200,4200,4200,284
20231102,150100,170954840,4200,4195,4200,4195,4
20231102,150000,170938055,4190,4190,4190,4190,30
20231102,145900,170812355,4195,4195,4195,4195,85
20231102,145800,170455780,4180,4180,4180,4180,0
20231102,145700,170455780,4180,4180,4180,4180,0
20231102,145600,170455780,4180,4180,4180,4180,0
20231102,145500,170455780,4180,4185,4205,4180,2060
20231102,145400,161817145,4185,4185,4185,4185,282
20231102,145300,160636975,4180,4180,4180,4180,0
20231102,145200,160636975,4180,4180,4180,4180,0
20231102,145100,160636975,4180,4210,4220,4180,891
20231102,145000,156894905,4180,4195,4215,4180,532
20231102,144900,154654740,4175,4175,4175,4175,0
20231102,144800,154654740,4175,4175,4175,4175,0
20231102,144700,154654740,4175,4175,4175,4175,0
20231102,144600,154654740,4175,4175,4175,4175,0
20231102,144500,154654740,4175,4175,4175,4175,10
20231102,144400,154612990,4175,4175,4175,4175,0
20231102,144300,154612990,4175,4175,4175,4175,0
20231102,144200,154612990,4175,4175,4175,4175,50
20231102,144100,154404240,4175,4175,4175,4175,50
20231102,144000,154195490,4175,4175,4175,4175,1
20231102,143900,154191315,4175,4180,4180,4175,200
20231102,143800,153355330,4180,4180,4185,4180,2208
20231102,143700,144124890,4185,4185,4185,4185,350
20231102,143600,142660140,4195,4195,4195,4195,125
20231102,143500,142135765,4185,4195,4195,4185,159
20231102,143400,141469720,4195,4195,4195,4195,2
20231102,143300,141461330,4195,4185,4195,4185,3254
20231102,143200,127830780,4185,4185,4185,4185,0
20231102,143100,127830780,4185,4185,4185,4185,200
20231102,143000,126993780,4185,4185,4185,4185,0
20231102,142900,126993780,4185,4185,4185,4185,0
20231102,142800,126993780,4185,4185,4185,4185,0
20231102,142700,126993780,4185,4185,4185,4185,1
20231102,142600,126989595,4180,4180,4180,4180,0
20231102,142500,126989595,4180,4180,4180,4180,316
20231102,142400,125668715,4175,4175,4175,4175,0
20231102,142300,125668715,4175,4175,4175,4175,0
20231102,142200,125668715,4175,4175,4175,4175,0
20231102,142100,125668715,4175,4175,4175,4175,0
20231102,142000,125668715,4175,4175,4175,4175,0
20231102,141900,125668715,4175,4175,4175,4175,7
20231102,141800,125639490,4170,4170,4170,4170,269
20231102,141700,124517760,4170,4170,4170,4170,205
20231102,141600,123662910,4165,4165,4165,4165,0
20231102,141500,123662910,4165,4165,4165,4165,0
20231102,141400,123662910,4165,4165,4165,4165,0
20231102,141300,123662910,4165,4165,4165,4165,0
20231102,141200,123662910,4165,4165,4165,4165,0
20231102,141100,123662910,4165,4165,4165,4165,0
20231102,141000,123662910,4165,4165,4165,4165,0
20231102,140900,123662910,4165,4165,4165,4165,17
20231102,140800,123592105,4180,4180,4180,4180,1
20231102,140700,123587925,4190,4190,4190,4190,0
20231102,140600,123587925,4190,4190,4190,4190,0
20231102,140500,123587925,4190,4190,4190,4190,0
20231102,140400,123587925,4190,4190,4190,4190,0
20231102,140300,123587925,4190,4190,4190,4190,0
20231102,140200,123587925,4190,4190,4190,4190,0
20231102,140100,123587925,4190,4190,4190,4190,1
20231102,140000,123583735,4165,4165,4165,4165,76
20231102,135900,123267195,4165,4165,4165,4165,50
20231102,135800,123058945,4160,4160,4160,4160,0
20231102,135700,123058945,4160,4160,4160,4160,0
20231102,135600,123058945,4160,4160,4160,4160,0
20231102,135500,123058945,4160,4160,4160,4160,0
20231102,135400,123058945,4160,4160,4160,4160,290
20231102,135300,121852545,4160,4175,4175,4160,2357
20231102,135200,112041480,4175,4180,4180,4175,905
20231102,135100,108261600,4180,4185,4185,4180,50
20231102,135000,108052525,4185,4185,4185,4185,0
20231102,134900,108052525,4185,4185,4185,4185,0
20231102,134800,108052525,4185,4185,4185,4185,0
20231102,134700,108052525,4185,4185,4185,4185,0
20231102,134600,108052525,4185,4185,4185,4185,176
20231102,134500,107315965,4180,4180,4180,4180,0
20231102,134400,107315965,4180,4180,4180,4180,0
20231102,134300,107315965,4180,4180,4180,4180,30
20231102,134200,107190565,4180,4180,4180,4180,30
20231102,134100,107065165,4180,4180,4180,4180,0
20231102,134000,107065165,4180,4180,4180,4180,0
20231102,133900,107065165,4180,4180,4180,4180,0
20231102,133800,107065165,4180,4180,4180,4180,0
20231102,133700,107065165,4180,4180,4180,4180,0
20231102,133600,107065165,4180,4180,4180,4180,216
20231102,133500,106162285,4175,4175,4175,4175,0
20231102,133400,106162285,4175,4175,4175,4175,0
20231102,133300,106162285,4175,4175,4175,4175,0
20231102,133200,106162285,4175,4175,4175,4175,0
20231102,133100,106162285,4175,4175,4175,4175,14
20231102,133000,106103835,4165,4165,4165,4165,0
20231102,132900,106103835,4165,4165,4165,4165,0
20231102,132800,106103835,4165,4165,4165,4165,0
20231102,132700,106103835,4165,4165,4165,4165,50
20231102,132600,105895585,4175,4175,4175,4175,0
20231102,132500,105895585,4175,4175,4175,4175,304
20231102,132400,104626385,4175,4175,4175,4175,1
20231102,132300,104622210,4160,4165,4165,4160,122
20231102,132200,104114180,4180,4180,4180,4180,0
20231102,132100,104114180,4180,4180,4180,4180,0
20231102,132000,104114180,4180,4180,4180,4180,0
20231102,131900,104114180,4180,4180,4180,4180,0
20231102,131800,104114180,4180,4180,4180,4180,0
20231102,131700,104114180,4180,4180,4180,4180,0
20231102,131600,104114180,4180,4180,4180,4180,0
20231102,131500,104114180,4180,4180,4180,4180,0
20231102,131400,104114180,4180,4180,4180,4180,0
20231102,131300,104114180,4180,4180,4180,4180,0
20231102,131200,104114180,4180,4180,4180,4180,0
20231102,131100,104114180,4180,4180,4180,4180,0
20231102,131000,104114180,4180,4180,4180,4180,0
20231102,130900,104114180,4180,4180,4180,4180,0
20231102,130800,104114180,4180,4180,4180,4180,600
20231102,130700,101606180,4180,4180,4180,4180,2
20231102,130600,101597820,4175,4175,4175,4175,0
20231102,130500,101597820,4175,4175,4175,4175,0
20231102,130400,101597820,4175,4175,4175,4175,11
20231102,130300,101551895,4175,4175,4175,4175,0
20231102,130200,101551895,4175,4175,4175,4175,47
20231102,130100,101355670,4175,4175,4175,4175,5
20231102,130000,101334795,4170,4170,4170,4170,286
20231102,125900,100142175,4170,4170,4170,4170,0
20231102,125800,100142175,4170,4170,4170,4170,2
20231102,125700,100133835,4175,4175,4175,4175,0
20231102,125600,100133835,4175,4175,4175,4175,0
20231102,125500,100133835,4175,4175,4175,4175,0
20231102,125400,100133835,4175,4175,4175,4175,0
20231102,125300,100133835,4175,4175,4175,4175,0
20231102,125200,100133835,4175,4175,4175,4175,0
20231102,125100,100133835,4175,4175,4175,4175,1
20231102,125000,100129660,4175,4175,4175,4175,0
20231102,124900,100129660,4175,4175,4175,4175,1
20231102,124800,100125485,4175,4175,4175,4175,1
20231102,124700,100121310,4175,4175,4175,4175,0
20231102,124600,100121310,4175,4175,4175,4175,3
20231102,124500,100108785,4175,4175,4175,4175,24
20231102,124400,100008585,4175,4175,4175,4175,7
20231102,124300,99979360,4175,4175,4175,4175,2
20231102,124200,99971010,4175,4175,4175,4175,5
20231102,124100,99950135,4175,4175,4175,4175,0
20231102,124000,99950135,4175,4175,4175,4175,1
20231102,123900,99945960,4160,4160,4160,4160,0
20231102,123800,99945960,4160,4160,4160,4160,2
20231102,123700,99937640,4170,4170,4170,4170,0
20231102,123600,99937640,4170,4170,4170,4170,156
20231102,123500,99287120,4170,4170,4170,4170,0
20231102,123400,99287120,4170,4170,4170,4170,0
20231102,123300,99287120,4170,4170,4170,4170,0
20231102,123200,99287120,4170,4170,4170,4170,5
20231102,123100,99266270,4160,4160,4160,4160,20
20231102,123000,99183070,4160,4170,4170,4160,234
20231102,122900,98209210,4170,4170,4170,4170,0
20231102,122800,98209210,4170,4170,4170,4170,0
20231102,122700,98209210,4170,4170,4170,4170,0
20231102,122600,98209210,4170,4170,4170,4170,10
20231102,122500,98167510,4170,4170,4170,4170,0
20231102,122400,98167510,4170,4170,4170,4170,0
20231102,122300,98167510,4170,4170,4170,4170,0
20231102,122200,98167510,4170,4170,4170,4170,1
20231102,122100,98163340,4165,4165,4165,4165,16
20231102,122000,98096700,4165,4165,4165,4165,0
20231102,121900,98096700,4165,4165,4165,4165,0
20231102,121800,98096700,4165,4165,4165,4165,0
20231102,121700,98096700,4165,4165,4165,4165,5
20231102,121600,98075875,4165,4165,4165,4165,30
20231102,121500,97950925,4165,4165,4165,4165,0
20231102,121400,97950925,4165,4165,4165,4165,50
20231102,121300,97742675,4165,4165,4165,4165,0
20231102,121200,97742675,4165,4165,4165,4165,0
20231102,121100,97742675,4165,4165,4165,4165,0
20231102,121000,97742675,4165,4165,4165,4165,0
20231102,120900,97742675,4165,4165,4165,4165,27
20231102,120800,97630220,4165,4165,4165,4165,41
20231102,120700,97459455,4165,4165,4165,4165,150
20231102,120600,96834705,4165,4165,4165,4165,0
20231102,120500,96834705,4165,4165,4165,4165,0
20231102,120400,96834705,4165,4175,4175,4165,500
20231102,120300,94749495,4175,4175,4175,4175,24
20231102,120200,94649295,4175,4175,4175,4175,10
20231102,120100,94607545,4175,4175,4175,4175,0
20231102,120000,94607545,4175,4175,4175,4175,20
20231102,115900,94524045,4175,4175,4175,4175,0
20231102,115800,94524045,4175,4175,4175,4175,0
20231102,115700,94524045,4175,4175,4175,4175,26
20231102,115600,94415495,4175,4175,4175,4175,0
20231102,115500,94415495,4175,4175,4175,4175,20
20231102,115400,94331995,4170,4170,4170,4170,100
20231102,115300,93914995,4170,4170,4170,4170,4
20231102,115200,93898315,4180,4180,4180,4180,0
20231102,115100,93898315,4180,4175,4180,4175,15
20231102,115000,93835665,4175,4170,4175,4170,390
20231102,114900,92207875,4175,4175,4175,4175,2
20231102,114800,92199525,4170,4170,4170,4170,0
20231102,114700,92199525,4170,4170,4170,4170,0
20231102,114600,92199525,4170,4170,4170,4170,210
20231102,114500,91323825,4170,4170,4170,4170,0
20231102,114400,91323825,4170,4170,4170,4170,0
20231102,114300,91323825,4170,4170,4170,4170,110
20231102,114200,90865125,4175,4175,4175,4175,0
20231102,114100,90865125,4175,4175,4175,4175,31
20231102,114000,90735700,4175,4175,4175,4175,184
20231102,113900,89967500,4180,4180,4180,4180,1
20231102,113800,89963320,4180,4180,4180,4180,100
20231102,113700,89545320,4180,4180,4180,4180,0
20231102,113600,89545320,4180,4180,4180,4180,0
20231102,113500,89545320,4180,4180,4180,4180,404
20231102,113400,87856600,4185,4190,4190,4185,125
20231102,113300,87332975,4190,4190,4190,4190,0
20231102,113200,87332975,4190,4190,4190,4190,0
20231102,113100,87332975,4190,4190,4190,4190,3
20231102,113000,87320405,4180,4185,4185,4180,523
20231102,112900,85134260,4180,4180,4180,4180,0
20231102,112800,85134260,4180,4180,4180,4180,0
20231102,112700,85134260,4180,4180,4180,4180,523
20231102,112600,82948120,4180,4175,4180,4175,217
20231102,112500,82042120,4175,4180,4180,4175,786
20231102,112400,78759360,4175,4180,4180,4175,200
20231102,112300,77924320,4175,4175,4175,4175,0
20231102,112200,77924320,4175,4175,4175,4175,0
20231102,112100,77924320,4175,4175,4175,4175,0
20231102,112000,77924320,4175,4175,4175,4175,0
20231102,111900,77924320,4175,4175,4175,4175,0
20231102,111800,77924320,4175,4175,4175,4175,0
20231102,111700,77924320,4175,4175,4175,4175,0
20231102,111600,77924320,4175,4175,4175,4175,0
20231102,111500,77924320,4175,4175,4175,4175,42
20231102,111400,77748970,4170,4175,4175,4170,289
20231102,111300,76542440,4175,4175,4175,4175,0
20231102,111200,76542440,4175,4175,4175,4175,0
20231102,111100,76542440,4175,4175,4175,4175,0
20231102,111000,76542440,4175,4175,4175,4175,4
20231102,110900,76525740,4180,4180,4180,4180,48
20231102,110800,76325100,4185,4185,4185,4185,0
20231102,110700,76325100,4185,4185,4185,4185,2
20231102,110600,76316730,4175,4175,4175,4175,0
20231102,110500,76316730,4175,4175,4175,4175,0
20231102,110400,76316730,4175,4175,4175,4175,30
20231102,110300,76191480,4175,4175,4175,4175,50
20231102,110200,75982730,4175,4175,4175,4175,0
20231102,110100,75982730,4175,4175,4175,4175,0
20231102,110000,75982730,4175,4175,4175,4175,0
20231102,105900,75982730,4175,4200,4200,4175,84
20231102,105800,75631905,4200,4200,4200,4200,0
20231102,105700,75631905,4200,4200,4200,4200,0
20231102,105600,75631905,4200,4200,4200,4200,0
20231102,105500,75631905,4200,4200,4200,4200,0
20231102,105400,75631905,4200,4195,4200,4195,190
20231102,105300,74833910,4200,4200,4200,4200,0
20231102,105200,74833910,4200,4200,4200,4200,0
20231102,105100,74833910,4200,4195,4200,4195,30
20231102,105000,74707955,4200,4200,4200,4200,0
20231102,104900,74707955,4200,4200,4200,4200,0
20231102,104800,74707955,4200,4200,4200,4200,0
20231102,104700,74707955,4200,4200,4200,4200,0
20231102,104600,74707955,4200,4200,4200,4200,0
20231102,104500,74707955,4200,4200,4200,4200,0
20231102,104400,74707955,4200,4200,4200,4200,0
20231102,104300,74707955,4200,4200,4200,4200,0
20231102,104200,74707955,4200,4200,4200,4200,0
20231102,104100,74707955,4200,4200,4200,4200,0
20231102,104000,74707955,4200,4200,4200,4200,0
20231102,103900,74707955,4200,4200,4200,4200,0
20231102,103800,74707955,4200,4200,4200,4200,0
20231102,103700,74707955,4200,4200,4200,4200,0
20231102,103600,74707955,4200,4200,4200,4200,0
20231102,103500,74707955,4200,4200,4200,4200,0
20231102,103400,74707955,4200,4200,4200,4200,0
20231102,103300,74707955,4200,4200,4200,4200,0
20231102,103200,74707955,4200,4200,4200,4200,0
20231102,103100,74707955,4200,4200,4200,4200,0
20231102,103000,74707955,4200,4200,4200,4200,0
20231102,102900,74707955,4200,4200,4200,4200,0
20231102,102800,74707955,4200,4200,4200,4200,0
20231102,102700,74707955,4200,4175,4200,4175,28
20231102,102600,74590410,4175,4175,4175,4175,0
20231102,102500,74590410,4175,4175,4175,4175,163
20231102,102400,73909885,4175,4175,4175,4175,0
20231102,102300,73909885,4175,4175,4175,4175,0
20231102,102200,73909885,4175,4175,4175,4175,0
20231102,102100,73909885,4175,4175,4175,4175,10
20231102,102000,73868135,4180,4180,4180,4180,243
20231102,101900,72852395,4180,4195,4195,4180,60
20231102,101800,72600830,4205,4205,4205,4205,0
20231102,101700,72600830,4205,4205,4205,4205,1
20231102,101600,72596625,4200,4200,4200,4200,9
20231102,101500,72558825,4200,4200,4200,4200,20
20231102,101400,72474825,4200,4200,4200,4200,40
20231102,101300,72306825,4200,4200,4200,4200,0
20231102,101200,72306825,4200,4200,4200,4200,1
20231102,101100,72302625,4200,4200,4200,4200,0
20231102,101000,72302625,4200,4200,4200,4200,745
20231102,100900,69173625,4205,4205,4205,4205,859
20231102,100800,65561530,4205,4205,4205,4205,155
20231102,100700,64909755,4200,4195,4200,4195,138
20231102,100600,64330500,4200,4200,4200,4200,31
20231102,100500,64200300,4200,4200,4200,4200,0
20231102,100400,64200300,4200,4200,4200,4200,20
20231102,100300,64116300,4200,4200,4200,4200,54
20231102,100200,63889500,4195,4195,4195,4195,69
20231102,100100,63600045,4200,4180,4200,4180,1070
20231102,100000,59106615,4165,4165,4165,4165,0
20231102,095900,59106615,4165,4165,4165,4165,0
20231102,095800,59106615,4165,4165,4165,4165,0
20231102,095700,59106615,4165,4165,4165,4165,3
20231102,095600,59094120,4165,4165,4165,4165,0
20231102,095500,59094120,4165,4165,4165,4165,0
20231102,095400,59094120,4165,4165,4165,4165,0
20231102,095300,59094120,4165,4165,4165,4165,100
20231102,095200,58677620,4165,4165,4165,4165,2
20231102,095100,58669290,4150,4150,4150,4150,0
20231102,095000,58669290,4150,4185,4185,4150,3709
20231102,094900,43251855,4160,4180,4180,4160,209
20231102,094800,42381460,4180,4180,4180,4180,0
20231102,094700,42381460,4180,4180,4180,4180,6
20231102,094600,42356380,4180,4180,4180,4180,52
20231102,094500,42139020,4180,4180,4180,4180,0
20231102,094400,42139020,4180,4180,4180,4180,124
20231102,094300,41620700,4180,4180,4180,4180,0
20231102,094200,41620700,4180,4180,4180,4180,6
20231102,094100,41595620,4180,4180,4180,4180,0
20231102,094000,41595620,4180,4180,4180,4180,4
20231102,093900,41578900,4200,4200,4200,4200,0
20231102,093800,41578900,4200,4200,4200,4200,0
20231102,093700,41578900,4200,4200,4200,4200,5
20231102,093600,41557900,4205,4205,4205,4205,0
20231102,093500,41557900,4205,4205,4205,4205,0
20231102,093400,41557900,4205,4205,4205,4205,0
20231102,093300,41557900,4205,4205,4205,4205,1
20231102,093200,41553695,4175,4175,4175,4175,5
20231102,093100,41532820,4175,4185,4185,4175,363
20231102,093000,40014680,4185,4190,4190,4185,615
20231102,092900,37438955,4190,4190,4190,4190,0
20231102,092800,37438955,4190,4190,4190,4190,0
20231102,092700,37438955,4190,4200,4210,4190,504
20231102,092600,35320195,4200,4200,4200,4190,158
20231102,092500,34658105,4200,4200,4200,4200,3
20231102,092400,34645505,4200,4200,4200,4200,1
20231102,092300,34641305,4190,4190,4190,4190,100
20231102,092200,34222305,4185,4185,4185,4185,373
20231102,092100,32661300,4200,4195,4200,4195,514
20231102,092000,30502590,4185,4195,4195,4185,531
20231102,091900,28280045,4190,4185,4190,4185,627
20231102,091800,25655905,4185,4185,4185,4185,170
20231102,091700,24944455,4190,4190,4195,4190,446
20231102,091600,23075485,4185,4185,4185,4185,304
20231102,091500,21803245,4185,4195,4195,4185,130
20231102,091400,21258195,4195,4200,4210,4195,1131
20231102,091300,16510490,4200,4200,4210,4200,256
20231102,091200,15435280,4210,4215,4215,4210,231
20231102,091100,14461715,4215,4200,4215,4200,219
20231102,091000,13539140,4200,4195,4200,4195,128
20231102,090900,13001555,4195,4190,4195,4190,70
20231102,090800,12708135,4175,4175,4175,4175,0
20231102,090700,12708135,4175,4175,4175,4175,20
20231102,090600,12624635,4170,4165,4170,4155,700
20231102,090500,9715295,4155,4155,4155,4155,509
20231102,090400,7600400,4155,4155,4155,4155,1
20231102,090300,7596245,4155,4155,4155,4155,8
20231102,090200,7563005,4150,4150,4150,4150,0
20231102,090100,7563005,4150,4150,4150,4150,0
20231102,090000,7563005,4150,4175,4175,4150,1814