KissMeData/290740/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,205800,262366100,7000,7000,7000,7000,3189
20231102,205700,262366100,7000,7000,7000,7000,0
20231102,205600,262366100,7000,7000,7000,7000,0
20231102,205500,262366100,7000,7000,7000,7000,0
20231102,205400,262366100,7000,7000,7000,7000,0
20231102,205300,262366100,7000,7000,7000,7000,0
20231102,205200,262366100,7000,7000,7000,7000,0
20231102,205100,262366100,7000,7000,7000,7000,0
20231102,205000,262366100,7000,7000,7000,7000,0
20231102,204900,262366100,7000,7000,7000,7000,0
20231102,204800,262366100,7000,7000,7000,7000,0
20231102,204700,262366100,7000,7000,7000,7000,0
20231102,204600,262366100,7000,7000,7000,7000,0
20231102,204500,262366100,7000,7000,7000,7000,0
20231102,204400,262366100,7000,7000,7000,7000,0
20231102,204300,262366100,7000,7000,7000,7000,0
20231102,204200,262366100,7000,7000,7000,7000,0
20231102,204100,262366100,7000,7000,7000,7000,0
20231102,204000,262366100,7000,7000,7000,7000,0
20231102,203900,262366100,7000,7000,7000,7000,0
20231102,203800,262366100,7000,7000,7000,7000,0
20231102,203700,262366100,7000,7000,7000,7000,0
20231102,203600,262366100,7000,7000,7000,7000,0
20231102,203500,262366100,7000,7000,7000,7000,0
20231102,203400,262366100,7000,7000,7000,7000,0
20231102,203300,262366100,7000,7000,7000,7000,0
20231102,203200,262366100,7000,7000,7000,7000,0
20231102,203100,262366100,7000,7000,7000,7000,0
20231102,203000,262366100,7000,7000,7000,7000,0
20231102,202900,262366100,7000,7000,7000,7000,0
20231102,202800,262366100,7000,7000,7000,7000,3189
20231102,202700,262366100,7000,7000,7000,7000,0
20231102,202600,262366100,7000,7000,7000,7000,0
20231102,202500,262366100,7000,7000,7000,7000,0
20231102,202400,262366100,7000,7000,7000,7000,0
20231102,202300,262366100,7000,7000,7000,7000,0
20231102,202200,262366100,7000,7000,7000,7000,0
20231102,202100,262366100,7000,7000,7000,7000,0
20231102,202000,262366100,7000,7000,7000,7000,0
20231102,201900,262366100,7000,7000,7000,7000,0
20231102,201800,262366100,7000,7000,7000,7000,0
20231102,201700,262366100,7000,7000,7000,7000,0
20231102,201600,262366100,7000,7000,7000,7000,0
20231102,201500,262366100,7000,7000,7000,7000,0
20231102,201400,262366100,7000,7000,7000,7000,0
20231102,201300,262366100,7000,7000,7000,7000,0
20231102,201200,262366100,7000,7000,7000,7000,0
20231102,201100,262366100,7000,7000,7000,7000,0
20231102,201000,262366100,7000,7000,7000,7000,0
20231102,200900,262366100,7000,7000,7000,7000,0
20231102,200800,262366100,7000,7000,7000,7000,0
20231102,200700,262366100,7000,7000,7000,7000,0
20231102,200600,262366100,7000,7000,7000,7000,0
20231102,200500,262366100,7000,7000,7000,7000,0
20231102,200400,262366100,7000,7000,7000,7000,0
20231102,200300,262366100,7000,7000,7000,7000,0
20231102,200200,262366100,7000,7000,7000,7000,0
20231102,200100,262366100,7000,7000,7000,7000,0
20231102,200000,262366100,7000,7000,7000,7000,0
20231102,195900,262366100,7000,7000,7000,7000,0
20231102,195800,262366100,7000,7000,7000,7000,3189
20231102,195700,262366100,7000,7000,7000,7000,0
20231102,195600,262366100,7000,7000,7000,7000,0
20231102,195500,262366100,7000,7000,7000,7000,0
20231102,195400,262366100,7000,7000,7000,7000,0
20231102,195300,262366100,7000,7000,7000,7000,0
20231102,195200,262366100,7000,7000,7000,7000,0
20231102,195100,262366100,7000,7000,7000,7000,0
20231102,195000,262366100,7000,7000,7000,7000,0
20231102,194900,262366100,7000,7000,7000,7000,0
20231102,194800,262366100,7000,7000,7000,7000,0
20231102,194700,262366100,7000,7000,7000,7000,0
20231102,194600,262366100,7000,7000,7000,7000,0
20231102,194500,262366100,7000,7000,7000,7000,0
20231102,194400,262366100,7000,7000,7000,7000,0
20231102,194300,262366100,7000,7000,7000,7000,0
20231102,194200,262366100,7000,7000,7000,7000,0
20231102,194100,262366100,7000,7000,7000,7000,0
20231102,194000,262366100,7000,7000,7000,7000,0
20231102,193900,262366100,7000,7000,7000,7000,0
20231102,193800,262366100,7000,7000,7000,7000,0
20231102,193700,262366100,7000,7000,7000,7000,0
20231102,193600,262366100,7000,7000,7000,7000,0
20231102,193500,262366100,7000,7000,7000,7000,0
20231102,193400,262366100,7000,7000,7000,7000,0
20231102,193300,262366100,7000,7000,7000,7000,0
20231102,193200,262366100,7000,7000,7000,7000,0
20231102,193100,262366100,7000,7000,7000,7000,0
20231102,193000,262366100,7000,7000,7000,7000,0
20231102,192900,262366100,7000,7000,7000,7000,0
20231102,192800,262366100,7000,7000,7000,7000,3189
20231102,192700,262366100,7000,7000,7000,7000,0
20231102,192600,262366100,7000,7000,7000,7000,0
20231102,192500,262366100,7000,7000,7000,7000,0
20231102,192400,262366100,7000,7000,7000,7000,0
20231102,192300,262366100,7000,7000,7000,7000,0
20231102,192200,262366100,7000,7000,7000,7000,0
20231102,192100,262366100,7000,7000,7000,7000,0
20231102,192000,262366100,7000,7000,7000,7000,0
20231102,191900,262366100,7000,7000,7000,7000,0
20231102,191800,262366100,7000,7000,7000,7000,0
20231102,191700,262366100,7000,7000,7000,7000,0
20231102,191600,262366100,7000,7000,7000,7000,0
20231102,191500,262366100,7000,7000,7000,7000,0
20231102,191400,262366100,7000,7000,7000,7000,0
20231102,191300,262366100,7000,7000,7000,7000,0
20231102,191200,262366100,7000,7000,7000,7000,0
20231102,191100,262366100,7000,7000,7000,7000,0
20231102,191000,262366100,7000,7000,7000,7000,0
20231102,190900,262366100,7000,7000,7000,7000,0
20231102,190800,262366100,7000,7000,7000,7000,0
20231102,190700,262366100,7000,7000,7000,7000,0
20231102,190600,262366100,7000,7000,7000,7000,0
20231102,190500,262366100,7000,7000,7000,7000,0
20231102,190400,262366100,7000,7000,7000,7000,0
20231102,190300,262366100,7000,7000,7000,7000,0
20231102,190200,262366100,7000,7000,7000,7000,0
20231102,190100,262366100,7000,7000,7000,7000,0
20231102,190000,262366100,7000,7000,7000,7000,0
20231102,185900,262366100,7000,7000,7000,7000,0
20231102,185800,262366100,7000,7000,7000,7000,3189
20231102,185700,262366100,7000,7000,7000,7000,0
20231102,185600,262366100,7000,7000,7000,7000,0
20231102,185500,262366100,7000,7000,7000,7000,0
20231102,185400,262366100,7000,7000,7000,7000,0
20231102,185300,262366100,7000,7000,7000,7000,0
20231102,185200,262366100,7000,7000,7000,7000,0
20231102,185100,262366100,7000,7000,7000,7000,0
20231102,185000,262366100,7000,7000,7000,7000,0
20231102,184900,262366100,7000,7000,7000,7000,0
20231102,184800,262366100,7000,7000,7000,7000,0
20231102,184700,262366100,7000,7000,7000,7000,0
20231102,184600,262366100,7000,7000,7000,7000,0
20231102,184500,262366100,7000,7000,7000,7000,0
20231102,184400,262366100,7000,7000,7000,7000,0
20231102,184300,262366100,7000,7000,7000,7000,0
20231102,184200,262366100,7000,7000,7000,7000,0
20231102,184100,262366100,7000,7000,7000,7000,0
20231102,184000,262366100,7000,7000,7000,7000,0
20231102,183900,262366100,7000,7000,7000,7000,0
20231102,183800,262366100,7000,7000,7000,7000,0
20231102,183700,262366100,7000,7000,7000,7000,0
20231102,183600,262366100,7000,7000,7000,7000,0
20231102,183500,262366100,7000,7000,7000,7000,0
20231102,183400,262366100,7000,7000,7000,7000,0
20231102,183300,262366100,7000,7000,7000,7000,0
20231102,183200,262366100,7000,7000,7000,7000,0
20231102,183100,262366100,7000,7000,7000,7000,0
20231102,183000,262366100,7000,7000,7000,7000,0
20231102,182900,262366100,7000,7000,7000,7000,0
20231102,182800,262366100,7000,7000,7000,7000,3189
20231102,182700,262366100,7000,7000,7000,7000,0
20231102,182600,262366100,7000,7000,7000,7000,0
20231102,182500,262366100,7000,7000,7000,7000,0
20231102,182400,262366100,7000,7000,7000,7000,0
20231102,182300,262366100,7000,7000,7000,7000,0
20231102,182200,262366100,7000,7000,7000,7000,0
20231102,182100,262366100,7000,7000,7000,7000,0
20231102,182000,262366100,7000,7000,7000,7000,0
20231102,181900,262366100,7000,7000,7000,7000,0
20231102,181800,262366100,7000,7000,7000,7000,0
20231102,181700,262366100,7000,7000,7000,7000,0
20231102,181600,262366100,7000,7000,7000,7000,0
20231102,181500,262366100,7000,7000,7000,7000,0
20231102,181400,262366100,7000,7000,7000,7000,0
20231102,181300,262366100,7000,7000,7000,7000,0
20231102,181200,262366100,7000,7000,7000,7000,0
20231102,181100,262366100,7000,7000,7000,7000,0
20231102,181000,262366100,7000,7000,7000,7000,0
20231102,180900,262366100,7000,7000,7000,7000,0
20231102,180800,262366100,7000,7000,7000,7000,0
20231102,180700,262366100,7000,7000,7000,7000,0
20231102,180600,262366100,7000,7000,7000,7000,0
20231102,180500,262366100,7000,7000,7000,7000,0
20231102,180400,262366100,7000,7000,7000,7000,0
20231102,180300,262366100,7000,7000,7000,7000,0
20231102,180200,262366100,7000,7000,7000,7000,0
20231102,180100,262366100,7000,7000,7000,7000,0
20231102,180000,262366100,7000,7000,7000,7000,0
20231102,175900,262366100,7000,7000,7000,7000,0
20231102,175800,262366100,7000,7000,7000,7000,3189
20231102,175700,262366100,7000,7000,7000,7000,0
20231102,175600,262366100,7000,7000,7000,7000,0
20231102,175500,262366100,7000,7000,7000,7000,0
20231102,175400,262366100,7000,7000,7000,7000,0
20231102,175300,262366100,7000,7000,7000,7000,0
20231102,175200,262366100,7000,7000,7000,7000,0
20231102,175100,262366100,7000,7000,7000,7000,0
20231102,175000,262366100,7000,7000,7000,7000,0
20231102,174900,262366100,7000,7000,7000,7000,0
20231102,174800,262366100,7000,7000,7000,7000,0
20231102,174700,262366100,7000,7000,7000,7000,0
20231102,174600,262366100,7000,7000,7000,7000,0
20231102,174500,262366100,7000,7000,7000,7000,0
20231102,174400,262366100,7000,7000,7000,7000,0
20231102,174300,262366100,7000,7000,7000,7000,0
20231102,174200,262366100,7000,7000,7000,7000,0
20231102,174100,262366100,7000,7000,7000,7000,0
20231102,174000,262366100,7000,7000,7000,7000,0
20231102,173900,262366100,7000,7000,7000,7000,0
20231102,173800,262366100,7000,7000,7000,7000,0
20231102,173700,262366100,7000,7000,7000,7000,0
20231102,173600,262366100,7000,7000,7000,7000,0
20231102,173500,262366100,7000,7000,7000,7000,0
20231102,173400,262366100,7000,7000,7000,7000,0
20231102,173300,262366100,7000,7000,7000,7000,0
20231102,173200,262366100,7000,7000,7000,7000,0
20231102,173100,262366100,7000,7000,7000,7000,0
20231102,173000,262366100,7000,7000,7000,7000,0
20231102,172900,262366100,7000,7000,7000,7000,0
20231102,172800,262366100,7000,7000,7000,7000,3189
20231102,172700,262366100,7000,7000,7000,7000,0
20231102,172600,262366100,7000,7000,7000,7000,0
20231102,172500,262366100,7000,7000,7000,7000,0
20231102,172400,262366100,7000,7000,7000,7000,0
20231102,172300,262366100,7000,7000,7000,7000,0
20231102,172200,262366100,7000,7000,7000,7000,0
20231102,172100,262366100,7000,7000,7000,7000,0
20231102,172000,262366100,7000,7000,7000,7000,0
20231102,171900,262366100,7000,7000,7000,7000,0
20231102,171800,262366100,7000,7000,7000,7000,0
20231102,171700,262366100,7000,7000,7000,7000,0
20231102,171600,262366100,7000,7000,7000,7000,0
20231102,171500,262366100,7000,7000,7000,7000,0
20231102,171400,262366100,7000,7000,7000,7000,0
20231102,171300,262366100,7000,7000,7000,7000,0
20231102,171200,262366100,7000,7000,7000,7000,0
20231102,171100,262366100,7000,7000,7000,7000,0
20231102,171000,262366100,7000,7000,7000,7000,0
20231102,170900,262366100,7000,7000,7000,7000,0
20231102,170800,262366100,7000,7000,7000,7000,0
20231102,170700,262366100,7000,7000,7000,7000,0
20231102,170600,262366100,7000,7000,7000,7000,0
20231102,170500,262366100,7000,7000,7000,7000,0
20231102,170400,262366100,7000,7000,7000,7000,0
20231102,170300,262366100,7000,7000,7000,7000,0
20231102,170200,262366100,7000,7000,7000,7000,0
20231102,170100,262366100,7000,7000,7000,7000,0
20231102,170000,262366100,7000,7000,7000,7000,0
20231102,165900,262366100,7000,7000,7000,7000,0
20231102,165800,262366100,7000,7000,7000,7000,3189
20231102,165700,262366100,7000,7000,7000,7000,0
20231102,165600,262366100,7000,7000,7000,7000,0
20231102,165500,262366100,7000,7000,7000,7000,0
20231102,165400,262366100,7000,7000,7000,7000,0
20231102,165300,262366100,7000,7000,7000,7000,0
20231102,165200,262366100,7000,7000,7000,7000,0
20231102,165100,262366100,7000,7000,7000,7000,0
20231102,165000,262366100,7000,7000,7000,7000,0
20231102,164900,262366100,7000,7000,7000,7000,0
20231102,164800,262366100,7000,7000,7000,7000,0
20231102,164700,262366100,7000,7000,7000,7000,0
20231102,164600,262366100,7000,7000,7000,7000,0
20231102,164500,262366100,7000,7000,7000,7000,0
20231102,164400,262366100,7000,7000,7000,7000,0
20231102,164300,262366100,7000,7000,7000,7000,0
20231102,164200,262366100,7000,7000,7000,7000,0
20231102,164100,262366100,7000,7000,7000,7000,0
20231102,164000,262366100,7000,7000,7000,7000,0
20231102,163900,262366100,7000,7000,7000,7000,0
20231102,163800,262366100,7000,7000,7000,7000,0
20231102,163700,262366100,7000,7000,7000,7000,0
20231102,163600,262366100,7000,7000,7000,7000,0
20231102,163500,262366100,7000,7000,7000,7000,0
20231102,163400,262366100,7000,7000,7000,7000,0
20231102,163300,262366100,7000,7000,7000,7000,0
20231102,163200,262366100,7000,7000,7000,7000,0
20231102,163100,262366100,7000,7000,7000,7000,0
20231102,163000,262366100,7000,7000,7000,7000,0
20231102,162900,262366100,7000,7000,7000,7000,0
20231102,162800,262366100,7000,7000,7000,7000,3189
20231102,162700,262366100,7000,7000,7000,7000,0
20231102,162600,262366100,7000,7000,7000,7000,0
20231102,162500,262366100,7000,7000,7000,7000,0
20231102,162400,262366100,7000,7000,7000,7000,0
20231102,162300,262366100,7000,7000,7000,7000,0
20231102,162200,262366100,7000,7000,7000,7000,0
20231102,162100,262366100,7000,7000,7000,7000,0
20231102,162000,262366100,7000,7000,7000,7000,0
20231102,161900,262366100,7000,7000,7000,7000,0
20231102,161800,262366100,7000,7000,7000,7000,0
20231102,161700,262366100,7000,7000,7000,7000,0
20231102,161600,262366100,7000,7000,7000,7000,0
20231102,161500,262366100,7000,7000,7000,7000,0
20231102,161400,262366100,7000,7000,7000,7000,0
20231102,161300,262366100,7000,7000,7000,7000,0
20231102,161200,262366100,7000,7000,7000,7000,0
20231102,161100,262366100,7000,7000,7000,7000,0
20231102,161000,262366100,7000,7000,7000,7000,0
20231102,160900,262366100,7000,7000,7000,7000,0
20231102,160800,262366100,7000,7000,7000,7000,0
20231102,160700,262366100,7000,7000,7000,7000,0
20231102,160600,262366100,7000,7000,7000,7000,0
20231102,160500,262366100,7000,7000,7000,7000,0
20231102,160400,262366100,7000,7000,7000,7000,0
20231102,160300,262366100,7000,7000,7000,7000,0
20231102,160200,262366100,7000,7000,7000,7000,0
20231102,160100,262366100,7000,7000,7000,7000,0
20231102,160000,262366100,7000,7000,7000,7000,0
20231102,155900,262366100,7000,7000,7000,7000,0
20231102,155800,262366100,7000,7000,7000,7000,3189
20231102,155700,262366100,7000,7000,7000,7000,0
20231102,155600,262366100,7000,7000,7000,7000,0
20231102,155500,262366100,7000,7000,7000,7000,0
20231102,155400,262366100,7000,7000,7000,7000,0
20231102,155300,262366100,7000,7000,7000,7000,0
20231102,155200,262366100,7000,7000,7000,7000,0
20231102,155100,262366100,7000,7000,7000,7000,0
20231102,155000,262366100,7000,7000,7000,7000,0
20231102,154900,262366100,7000,7000,7000,7000,0
20231102,154800,262366100,7000,7000,7000,7000,0
20231102,154700,262366100,7000,7000,7000,7000,0
20231102,154600,262366100,7000,7000,7000,7000,0
20231102,154500,262366100,7000,7000,7000,7000,0
20231102,154400,262366100,7000,7000,7000,7000,0
20231102,154300,262366100,7000,7000,7000,7000,0
20231102,154200,262366100,7000,7000,7000,7000,0
20231102,154100,262366100,7000,7000,7000,7000,0
20231102,154000,262366100,7000,7000,7000,7000,0
20231102,153900,262366100,7000,7000,7000,7000,0
20231102,153800,262366100,7000,7000,7000,7000,0
20231102,153700,262366100,7000,7000,7000,7000,0
20231102,153600,262366100,7000,7000,7000,7000,0
20231102,153500,262366100,7000,7000,7000,7000,0
20231102,153400,262366100,7000,7000,7000,7000,0
20231102,153300,262366100,7000,7000,7000,7000,0
20231102,153200,262366100,7000,7000,7000,7000,0
20231102,153100,262366100,7000,7000,7000,7000,0
20231102,153000,262366100,7000,7000,7000,7000,3189
20231102,152900,240043100,6980,6980,6980,6980,0
20231102,152800,240043100,6980,6980,6980,6980,0
20231102,152700,240043100,6980,6980,6980,6980,0
20231102,152600,240043100,6980,6980,6980,6980,0
20231102,152500,240043100,6980,6980,6980,6980,0
20231102,152400,240043100,6980,6980,6980,6980,0
20231102,152300,240043100,6980,6980,6980,6980,0
20231102,152200,240043100,6980,6980,6980,6980,0
20231102,152100,240043100,6980,6980,6980,6980,0
20231102,152000,240043100,6980,6980,6980,6980,0
20231102,151900,240043100,6980,6980,6980,6980,0
20231102,151800,240043100,6980,6980,6980,6980,11
20231102,151700,239966320,6940,7000,7000,6940,87
20231102,151600,239362480,6990,6990,6990,6990,140
20231102,151500,238383880,6910,6980,7000,6910,3377
20231102,151400,214780880,6980,6970,6980,6970,339
20231102,151300,212418030,6970,6970,6970,6970,61
20231102,151200,211992860,6970,6970,6970,6970,143
20231102,151100,210996150,6970,6970,6970,6960,22
20231102,151000,210843010,6960,6970,6970,6960,36
20231102,150900,210592190,6960,6960,6960,6960,0
20231102,150800,210592190,6960,6970,6970,6960,417
20231102,150700,207686420,6970,6970,6970,6970,0
20231102,150600,207686420,6970,6970,6970,6970,9
20231102,150500,207623690,6970,6970,6970,6970,0
20231102,150400,207623690,6970,6970,6970,6970,1
20231102,150300,207616720,6950,6950,6950,6950,39
20231102,150200,207345670,6970,6970,6970,6970,39
20231102,150100,207073840,6960,6970,6970,6960,138
20231102,150000,206112190,6970,6960,6970,6960,82
20231102,145900,205541460,6970,6970,6970,6970,0
20231102,145800,205541460,6970,6970,6970,6970,10
20231102,145700,205471760,6970,6970,6970,6970,152
20231102,145600,204412320,6960,6960,6960,6960,1
20231102,145500,204405360,6970,6970,6970,6970,10
20231102,145400,204335660,6970,6960,6970,6960,26
20231102,145300,204154690,6960,6960,6960,6960,0
20231102,145200,204154690,6960,6960,6960,6960,0
20231102,145100,204154690,6960,6960,6960,6960,156
20231102,145000,203068930,6960,6960,6960,6960,0
20231102,144900,203068930,6960,6960,6960,6960,78
20231102,144800,202526050,6970,6960,6970,6960,216
20231102,144700,201022680,6970,6970,6970,6970,9
20231102,144600,200959950,6970,6970,6970,6970,134
20231102,144500,200025970,6970,6970,6970,6970,0
20231102,144400,200025970,6970,6970,6970,6970,9
20231102,144300,199963240,6970,6960,6970,6960,156
20231102,144200,198877470,6960,6960,6960,6960,0
20231102,144100,198877470,6960,6960,6960,6960,0
20231102,144000,198877470,6960,6960,6960,6960,9
20231102,143900,198814830,6950,6950,6950,6950,0
20231102,143800,198814830,6950,6950,6950,6950,0
20231102,143700,198814830,6950,6950,6950,6950,0
20231102,143600,198814830,6950,6950,6950,6950,166
20231102,143500,197661130,6940,6950,6950,6940,121
20231102,143400,196821300,6950,6950,6950,6950,0
20231102,143300,196821300,6950,6950,6950,6950,0
20231102,143200,196821300,6950,6950,6950,6950,123
20231102,143100,195966450,6950,6950,6950,6950,0
20231102,143000,195966450,6950,6950,6950,6950,1
20231102,142900,195959500,6950,6950,6950,6950,0
20231102,142800,195959500,6950,6950,6950,6950,220
20231102,142700,194430500,6950,6950,6950,6950,0
20231102,142600,194430500,6950,6950,6950,6950,0
20231102,142500,194430500,6950,6950,6950,6950,0
20231102,142400,194430500,6950,6950,6950,6950,26
20231102,142300,194249800,6970,6970,6970,6970,1
20231102,142200,194242830,6960,6960,6960,6960,0
20231102,142100,194242830,6960,6960,6960,6960,533
20231102,142000,190533150,6960,6960,6960,6960,9
20231102,141900,190470510,6960,6960,6960,6960,3
20231102,141800,190449630,6950,6950,6950,6950,3
20231102,141700,190428780,6960,6960,6960,6960,107
20231102,141600,189684060,6950,6950,6950,6950,40
20231102,141500,189406060,6950,6950,6950,6950,0
20231102,141400,189406060,6950,6950,6950,6950,500
20231102,141300,185931060,6960,6960,6960,6960,10
20231102,141200,185861460,6960,6960,6960,6960,0
20231102,141100,185861460,6960,6960,6960,6960,0
20231102,141000,185861460,6960,6960,6960,6960,58
20231102,140900,185457780,6960,6960,6960,6960,9
20231102,140800,185395140,6960,6960,6960,6960,0
20231102,140700,185395140,6960,6960,6960,6960,0
20231102,140600,185395140,6960,6960,6960,6960,0
20231102,140500,185395140,6960,6960,6960,6960,10
20231102,140400,185325540,6960,6960,6960,6960,0
20231102,140300,185325540,6960,6960,6960,6960,0
20231102,140200,185325540,6960,6940,6960,6890,8
20231102,140100,185270100,6940,6940,6940,6940,4
20231102,140000,185242340,6940,6940,6940,6940,0
20231102,135900,185242340,6940,6940,6940,6940,223
20231102,135800,183694720,6920,6920,6920,6920,123
20231102,135700,182843560,6910,6910,6910,6910,0
20231102,135600,182843560,6910,6910,6910,6910,0
20231102,135500,182843560,6910,6910,6910,6910,118
20231102,135400,182028180,6890,6890,6890,6890,0
20231102,135300,182028180,6890,6890,6890,6890,0
20231102,135200,182028180,6890,6890,6890,6890,0
20231102,135100,182028180,6890,6960,6960,6890,757
20231102,135000,176773650,6950,6950,6950,6950,0
20231102,134900,176773650,6950,6950,6950,6950,0
20231102,134800,176773650,6950,6950,6950,6950,0
20231102,134700,176773650,6950,6950,6950,6950,0
20231102,134600,176773650,6950,6950,6950,6950,30
20231102,134500,176565150,6950,6950,6950,6950,792
20231102,134400,171060750,6950,6950,6950,6950,0
20231102,134300,171060750,6950,6950,6950,6950,0
20231102,134200,171060750,6950,6950,6950,6950,10
20231102,134100,170991250,6950,6940,6950,6940,166
20231102,134000,169837950,6950,6950,6950,6950,0
20231102,133900,169837950,6950,6950,6950,6950,0
20231102,133800,169837950,6950,6950,6950,6950,9
20231102,133700,169775400,6950,6950,6950,6950,0
20231102,133600,169775400,6950,6950,6950,6950,0
20231102,133500,169775400,6950,6940,6950,6940,243
20231102,133400,168088970,6940,6940,6940,6940,147
20231102,133300,167068790,6940,6940,6940,6940,0
20231102,133200,167068790,6940,6940,6940,6940,0
20231102,133100,167068790,6940,6940,6940,6940,10
20231102,133000,166999390,6940,6940,6940,6940,171
20231102,132900,165812650,6940,6940,6940,6940,0
20231102,132800,165812650,6940,6940,6940,6940,8
20231102,132700,165757130,6940,6940,6940,6940,10
20231102,132600,165687730,6940,6940,6940,6940,109
20231102,132500,164931270,6940,6940,6940,6940,117
20231102,132400,164119290,6940,6940,6940,6940,9
20231102,132300,164056830,6930,6930,6930,6930,142
20231102,132200,163072770,6930,6930,6930,6930,0
20231102,132100,163072770,6930,6930,6930,6930,0
20231102,132000,163072770,6930,6930,6930,6930,0
20231102,131900,163072770,6930,6930,6930,6930,10
20231102,131800,163003470,6930,6930,6930,6930,0
20231102,131700,163003470,6930,6930,6930,6930,0
20231102,131600,163003470,6930,6930,6930,6930,96
20231102,131500,162338190,6930,6930,6930,6930,9
20231102,131400,162275820,6930,6930,6930,6930,1
20231102,131300,162268890,6900,6900,6900,6900,0
20231102,131200,162268890,6900,6900,6900,6900,4
20231102,131100,162241290,6900,6900,6900,6900,77
20231102,131000,161709990,6900,6900,6900,6900,0
20231102,130900,161709990,6900,6930,6930,6900,656
20231102,130800,157168410,6940,6940,6940,6940,184
20231102,130700,155891450,6940,6940,6940,6940,15
20231102,130600,155787350,6940,6940,6940,6940,0
20231102,130500,155787350,6940,6940,6940,6940,105
20231102,130400,155058650,6940,6940,6940,6940,9
20231102,130300,154996190,6940,6940,6940,6940,0
20231102,130200,154996190,6940,6940,6940,6940,5
20231102,130100,154961490,6940,6940,6940,6940,273
20231102,130000,153066870,6940,6940,6940,6940,14
20231102,125900,152969710,6940,6940,6940,6940,0
20231102,125800,152969710,6940,6940,6940,6940,0
20231102,125700,152969710,6940,6940,6940,6940,112
20231102,125600,152192430,6940,6940,6940,6940,1
20231102,125500,152185490,6930,6930,6930,6930,0
20231102,125400,152185490,6930,6930,6930,6930,60
20231102,125300,151769690,6930,6930,6930,6930,0
20231102,125200,151769690,6930,6930,6930,6930,9
20231102,125100,151707320,6930,6930,6930,6930,0
20231102,125000,151707320,6930,6930,6930,6930,0
20231102,124900,151707320,6930,6940,6940,6930,140
20231102,124800,150737030,6940,6940,6940,6940,0
20231102,124700,150737030,6940,6940,6940,6940,0
20231102,124600,150737030,6940,6940,6940,6940,0
20231102,124500,150737030,6940,6940,6940,6940,9
20231102,124400,150674570,6940,6940,6940,6940,1
20231102,124300,150667630,6930,6930,6930,6930,293
20231102,124200,148637140,6940,6940,6940,6940,9
20231102,124100,148574680,6930,6930,6930,6930,0
20231102,124000,148574680,6930,6930,6930,6930,0
20231102,123900,148574680,6930,6930,6930,6930,44
20231102,123800,148269760,6930,6930,6930,6930,55
20231102,123700,147888610,6930,6930,6930,6930,21
20231102,123600,147743080,6930,6930,6930,6930,136
20231102,123500,146800600,6930,6930,6930,6930,1
20231102,123400,146793670,6930,6930,6930,6930,0
20231102,123300,146793670,6930,6930,6930,6930,9
20231102,123200,146731300,6930,6930,6930,6930,143
20231102,123100,145740310,6930,6930,6930,6930,0
20231102,123000,145740310,6930,6930,6930,6930,0
20231102,122900,145740310,6930,6930,6930,6930,9
20231102,122800,145677940,6930,6930,6930,6930,137
20231102,122700,144728530,6930,6930,6930,6930,9
20231102,122600,144666160,6930,6930,6930,6930,1
20231102,122500,144659230,6920,6930,6930,6920,296
20231102,122400,142609400,6930,6930,6930,6930,0
20231102,122300,142609400,6930,6930,6930,6930,0
20231102,122200,142609400,6930,6930,6930,6930,9
20231102,122100,142547030,6930,6920,6930,6920,62
20231102,122000,142117980,6910,6910,6910,6910,86
20231102,121900,141523720,6860,6860,6860,6860,0
20231102,121800,141523720,6860,6860,6860,6860,0
20231102,121700,141523720,6860,6860,6860,6860,0
20231102,121600,141523720,6860,6860,6860,6860,0
20231102,121500,141523720,6860,6920,6920,6860,315
20231102,121400,139345240,6930,6930,6930,6930,138
20231102,121300,138388900,6930,6930,6930,6930,0
20231102,121200,138388900,6930,6930,6930,6930,0
20231102,121100,138388900,6930,6930,6930,6930,0
20231102,121000,138388900,6930,6930,6930,6930,173
20231102,120900,137190010,6930,6930,6930,6930,14
20231102,120800,137092990,6930,6930,6930,6930,0
20231102,120700,137092990,6930,6930,6930,6930,1
20231102,120600,137086060,6900,6900,6900,6900,0
20231102,120500,137086060,6900,6900,6900,6900,0
20231102,120400,137086060,6900,6900,6900,6900,0
20231102,120300,137086060,6900,6920,6920,6900,29
20231102,120200,136885780,6930,6930,6930,6930,0
20231102,120100,136885780,6930,6930,6930,6930,322
20231102,120000,134654320,6940,6930,6940,6930,32
20231102,115900,134432460,6920,6920,6920,6920,31
20231102,115800,134217940,6910,6910,6910,6910,0
20231102,115700,134217940,6910,6910,6910,6910,0
20231102,115600,134217940,6910,6910,6910,6910,69
20231102,115500,133741150,6910,6910,6910,6910,140
20231102,115400,132773750,6910,6910,6910,6910,11
20231102,115300,132697740,6860,6860,6860,6860,0
20231102,115200,132697740,6860,6860,6860,6860,0
20231102,115100,132697740,6860,6860,6860,6860,0
20231102,115000,132697740,6860,6860,6860,6860,0
20231102,114900,132697740,6860,6860,6860,6860,105
20231102,114800,131977440,6910,6910,6910,6910,200
20231102,114700,130595440,6910,6920,6920,6860,413
20231102,114600,127739370,6910,6910,6910,6910,0
20231102,114500,127739370,6910,6910,6910,6910,0
20231102,114400,127739370,6910,6930,6930,6910,210
20231102,114300,126288070,6930,6930,6930,6930,0
20231102,114200,126288070,6930,6930,6930,6930,0
20231102,114100,126288070,6930,6930,6930,6930,0
20231102,114000,126288070,6930,6930,6930,6930,10
20231102,113900,126218770,6930,6930,6930,6930,0
20231102,113800,126218770,6930,6930,6930,6930,0
20231102,113700,126218770,6930,6930,6930,6930,0
20231102,113600,126218770,6930,6930,6930,6930,9
20231102,113500,126156400,6940,6940,6940,6940,0
20231102,113400,126156400,6940,6940,6940,6940,0
20231102,113300,126156400,6940,6930,6940,6930,9
20231102,113200,126094020,6930,6930,6930,6930,411
20231102,113100,123245790,6930,6930,6930,6930,76
20231102,113000,122719110,6930,6930,6930,6930,0
20231102,112900,122719110,6930,6930,6930,6930,0
20231102,112800,122719110,6930,6930,6930,6930,18
20231102,112700,122594370,6930,6930,6930,6930,0
20231102,112600,122594370,6930,6930,6930,6930,0
20231102,112500,122594370,6930,6930,6930,6930,9
20231102,112400,122532000,6940,6940,6940,6940,0
20231102,112300,122532000,6940,6940,6940,6940,0
20231102,112200,122532000,6940,6930,6940,6930,141
20231102,112100,121554850,6930,6930,6930,6930,44
20231102,112000,121249930,6940,6940,6940,6940,0
20231102,111900,121249930,6940,6930,6940,6930,310
20231102,111800,119101610,6930,6930,6930,6930,10
20231102,111700,119032310,6930,6920,6930,6920,282
20231102,111600,117078670,6920,6910,6920,6910,59
20231102,111500,116670880,6840,6840,6840,6840,0
20231102,111400,116670880,6840,6840,6840,6840,0
20231102,111300,116670880,6840,6920,6920,6840,631
20231102,111200,112313830,6930,6920,6930,6920,61
20231102,111100,111891620,6920,6920,6920,6920,160
20231102,111000,110784420,6890,6890,6890,6890,0
20231102,110900,110784420,6890,6890,6890,6890,0
20231102,110800,110784420,6890,6890,6890,6890,3
20231102,110700,110763750,6920,6920,6920,6920,0
20231102,110600,110763750,6920,6920,6920,6920,0
20231102,110500,110763750,6920,6920,6920,6920,9
20231102,110400,110701470,6920,6920,6920,6920,0
20231102,110300,110701470,6920,6920,6920,6920,0
20231102,110200,110701470,6920,6920,6920,6920,10
20231102,110100,110632270,6920,6910,6920,6910,146
20231102,110000,109622110,6910,6910,6910,6910,150
20231102,105900,108585610,6920,6910,6920,6910,104
20231102,105800,107866880,6900,6900,6900,6900,0
20231102,105700,107866880,6900,6900,6900,6900,26
20231102,105600,107687480,6860,6910,6910,6860,77
20231102,105500,107158960,6920,6910,6920,6910,19
20231102,105400,107027570,6910,6920,6920,6910,140
20231102,105300,106059030,6910,6910,6910,6910,9
20231102,105200,105996840,6910,6910,6910,6910,9
20231102,105100,105934650,6920,6910,6920,6910,19
20231102,105000,105803260,6910,6910,6920,6910,190
20231102,104900,104488760,6910,6910,6910,6910,28
20231102,104800,104295280,6920,6920,6920,6920,0
20231102,104700,104295280,6920,6880,6920,6880,4
20231102,104600,104267720,6870,6910,6910,6870,496
20231102,104500,100843020,6920,6920,6920,6920,0
20231102,104400,100843020,6920,6920,6920,6920,0
20231102,104300,100843020,6920,6920,6920,6920,10
20231102,104200,100773820,6920,6920,6920,6920,0
20231102,104100,100773820,6920,6920,6920,6920,0
20231102,104000,100773820,6920,6920,6920,6920,0
20231102,103900,100773820,6920,6920,6920,6920,9
20231102,103800,100711540,6920,6920,6920,6920,0
20231102,103700,100711540,6920,6920,6920,6920,0
20231102,103600,100711540,6920,6920,6920,6920,8
20231102,103500,100656180,6920,6920,6920,6920,1
20231102,103400,100649260,6920,6920,6920,6920,402
20231102,103300,97867420,6900,6920,6920,6900,1044
20231102,103200,90645220,6920,6920,6920,6920,0
20231102,103100,90645220,6920,6920,6920,6920,10
20231102,103000,90576020,6920,6920,6920,6920,0
20231102,102900,90576020,6920,6910,6920,6910,11
20231102,102800,90500000,6910,6910,6910,6910,0
20231102,102700,90500000,6910,6910,6910,6910,14
20231102,102600,90403260,6910,6910,6910,6910,2
20231102,102500,90389440,6910,6910,6910,6910,0
20231102,102400,90389440,6910,6910,6910,6910,9
20231102,102300,90327250,6910,6920,6920,6910,119
20231102,102200,89503780,6920,6920,6920,6920,18
20231102,102100,89379220,6930,6930,6930,6930,146
20231102,102000,88367440,6930,6930,6930,6930,10
20231102,101900,88298140,6930,6930,6930,6930,0
20231102,101800,88298140,6930,6920,6930,6920,13
20231102,101700,88208170,6920,6920,6920,6920,0
20231102,101600,88208170,6920,6920,6920,6920,524
20231102,101500,84582090,6920,6900,6920,6890,420
20231102,101400,81683990,6890,6890,6890,6890,72
20231102,101300,81187910,6880,6880,6880,6880,0
20231102,101200,81187910,6880,6890,6890,6880,137
20231102,101100,80245250,6890,6890,6890,6890,0
20231102,101000,80245250,6890,6890,6890,6890,0
20231102,100900,80245250,6890,6890,6890,6890,0
20231102,100800,80245250,6890,6890,6890,6890,110
20231102,100700,79487350,6890,6890,6890,6890,0
20231102,100600,79487350,6890,6890,6890,6890,0
20231102,100500,79487350,6890,6890,6890,6890,0
20231102,100400,79487350,6890,6890,6890,6890,9
20231102,100300,79425340,6890,6890,6890,6890,1
20231102,100200,79418450,6900,6900,6900,6900,0
20231102,100100,79418450,6900,6900,6900,6900,10
20231102,100000,79349450,6900,6900,6900,6900,0
20231102,095900,79349450,6900,6900,6900,6900,50
20231102,095800,79004450,6900,6890,6900,6890,296
20231102,095700,76964990,6900,6870,6900,6870,969
20231102,095600,70294270,6870,6850,6870,6850,235
20231102,095500,68681090,6850,6850,6850,6850,0
20231102,095400,68681090,6850,6850,6850,6850,0
20231102,095300,68681090,6850,6840,6850,6840,260
20231102,095200,66900240,6840,6840,6840,6840,0
20231102,095100,66900240,6840,6840,6840,6840,5
20231102,095000,66866040,6840,6830,6840,6830,135
20231102,094900,65943230,6830,6830,6830,6830,0
20231102,094800,65943230,6830,6830,6830,6830,54
20231102,094700,65574410,6830,6830,6830,6830,100
20231102,094600,64891410,6850,6850,6850,6850,0
20231102,094500,64891410,6850,6830,6850,6830,698
20231102,094400,60121570,6810,6810,6810,6810,0
20231102,094300,60121570,6810,6810,6810,6810,0
20231102,094200,60121570,6810,6820,6820,6810,11
20231102,094100,60046560,6820,6820,6830,6820,129
20231102,094000,59166770,6740,6740,6740,6740,111
20231102,093900,58418630,6830,6830,6830,6830,416
20231102,093800,55577350,6840,6830,6840,6830,20
20231102,093700,55440660,6830,6810,6830,6810,816
20231102,093600,49869160,6800,6800,6800,6800,0
20231102,093500,49869160,6800,6800,6800,6800,40
20231102,093400,49597160,6800,6800,6800,6800,160
20231102,093300,48509160,6760,6760,6760,6760,101
20231102,093200,47826400,6810,6810,6810,6810,0
20231102,093100,47826400,6810,6810,6810,6810,0
20231102,093000,47826400,6810,6810,6810,6810,9
20231102,092900,47765110,6810,6810,6810,6810,0
20231102,092800,47765110,6810,6810,6810,6810,0
20231102,092700,47765110,6810,6810,6810,6810,0
20231102,092600,47765110,6810,6810,6810,6810,9
20231102,092500,47703820,6810,6810,6810,6810,0
20231102,092400,47703820,6810,6810,6810,6810,9
20231102,092300,47642530,6820,6810,6820,6810,159
20231102,092200,46559700,6800,6810,6810,6800,1032
20231102,092100,39542090,6800,6790,6810,6790,476
20231102,092000,36308240,6790,6790,6790,6790,2
20231102,091900,36294660,6780,6780,6780,6760,745
20231102,091800,31245660,6760,6770,6770,6760,6
20231102,091700,31205070,6770,6770,6770,6770,7
20231102,091600,31157680,6780,6780,6780,6780,140
20231102,091500,30208480,6780,6780,6780,6780,69
20231102,091400,29740660,6780,6780,6780,6780,3
20231102,091300,29720320,6780,6720,6780,6720,120
20231102,091200,28912860,6710,6730,6730,6710,17
20231102,091100,28798770,6670,6670,6670,6670,0
20231102,091000,28798770,6670,6670,6670,6670,0
20231102,090900,28798770,6670,6690,6740,6670,2164
20231102,090800,14335040,6680,6750,6750,6680,473
20231102,090700,11163300,6740,6740,6740,6740,0
20231102,090600,11163300,6740,6750,6750,6740,1579
20231102,090500,506970,6800,6800,6800,6800,10
20231102,090400,438970,6800,6800,6800,6800,0
20231102,090300,438970,6800,6800,6800,6800,10
20231102,090200,370970,6800,6800,6800,6800,1
20231102,090100,364170,6770,6770,6770,6770,7
20231102,090000,316780,6740,6740,6740,6740,47