KissMeData/377740/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211800,274520660,3970,3970,3970,3970,1002
20231102,211700,274520660,3970,3970,3970,3970,0
20231102,211600,274520660,3970,3970,3970,3970,0
20231102,211500,274520660,3970,3970,3970,3970,0
20231102,211400,274520660,3970,3970,3970,3970,0
20231102,211300,274520660,3970,3970,3970,3970,0
20231102,211200,274520660,3970,3970,3970,3970,0
20231102,211100,274520660,3970,3970,3970,3970,0
20231102,211000,274520660,3970,3970,3970,3970,0
20231102,210900,274520660,3970,3970,3970,3970,0
20231102,210800,274520660,3970,3970,3970,3970,0
20231102,210700,274520660,3970,3970,3970,3970,0
20231102,210600,274520660,3970,3970,3970,3970,0
20231102,210500,274520660,3970,3970,3970,3970,0
20231102,210400,274520660,3970,3970,3970,3970,0
20231102,210300,274520660,3970,3970,3970,3970,0
20231102,210200,274520660,3970,3970,3970,3970,0
20231102,210100,274520660,3970,3970,3970,3970,0
20231102,210000,274520660,3970,3970,3970,3970,0
20231102,205900,274520660,3970,3970,3970,3970,0
20231102,205800,274520660,3970,3970,3970,3970,0
20231102,205700,274520660,3970,3970,3970,3970,0
20231102,205600,274520660,3970,3970,3970,3970,0
20231102,205500,274520660,3970,3970,3970,3970,0
20231102,205400,274520660,3970,3970,3970,3970,0
20231102,205300,274520660,3970,3970,3970,3970,0
20231102,205200,274520660,3970,3970,3970,3970,0
20231102,205100,274520660,3970,3970,3970,3970,0
20231102,205000,274520660,3970,3970,3970,3970,0
20231102,204900,274520660,3970,3970,3970,3970,0
20231102,204800,274520660,3970,3970,3970,3970,1002
20231102,204700,274520660,3970,3970,3970,3970,0
20231102,204600,274520660,3970,3970,3970,3970,0
20231102,204500,274520660,3970,3970,3970,3970,0
20231102,204400,274520660,3970,3970,3970,3970,0
20231102,204300,274520660,3970,3970,3970,3970,0
20231102,204200,274520660,3970,3970,3970,3970,0
20231102,204100,274520660,3970,3970,3970,3970,0
20231102,204000,274520660,3970,3970,3970,3970,0
20231102,203900,274520660,3970,3970,3970,3970,0
20231102,203800,274520660,3970,3970,3970,3970,0
20231102,203700,274520660,3970,3970,3970,3970,0
20231102,203600,274520660,3970,3970,3970,3970,0
20231102,203500,274520660,3970,3970,3970,3970,0
20231102,203400,274520660,3970,3970,3970,3970,0
20231102,203300,274520660,3970,3970,3970,3970,0
20231102,203200,274520660,3970,3970,3970,3970,0
20231102,203100,274520660,3970,3970,3970,3970,0
20231102,203000,274520660,3970,3970,3970,3970,0
20231102,202900,274520660,3970,3970,3970,3970,0
20231102,202800,274520660,3970,3970,3970,3970,0
20231102,202700,274520660,3970,3970,3970,3970,0
20231102,202600,274520660,3970,3970,3970,3970,0
20231102,202500,274520660,3970,3970,3970,3970,0
20231102,202400,274520660,3970,3970,3970,3970,0
20231102,202300,274520660,3970,3970,3970,3970,0
20231102,202200,274520660,3970,3970,3970,3970,0
20231102,202100,274520660,3970,3970,3970,3970,0
20231102,202000,274520660,3970,3970,3970,3970,0
20231102,201900,274520660,3970,3970,3970,3970,0
20231102,201800,274520660,3970,3970,3970,3970,1002
20231102,201700,274520660,3970,3970,3970,3970,0
20231102,201600,274520660,3970,3970,3970,3970,0
20231102,201500,274520660,3970,3970,3970,3970,0
20231102,201400,274520660,3970,3970,3970,3970,0
20231102,201300,274520660,3970,3970,3970,3970,0
20231102,201200,274520660,3970,3970,3970,3970,0
20231102,201100,274520660,3970,3970,3970,3970,0
20231102,201000,274520660,3970,3970,3970,3970,0
20231102,200900,274520660,3970,3970,3970,3970,0
20231102,200800,274520660,3970,3970,3970,3970,0
20231102,200700,274520660,3970,3970,3970,3970,0
20231102,200600,274520660,3970,3970,3970,3970,0
20231102,200500,274520660,3970,3970,3970,3970,0
20231102,200400,274520660,3970,3970,3970,3970,0
20231102,200300,274520660,3970,3970,3970,3970,0
20231102,200200,274520660,3970,3970,3970,3970,0
20231102,200100,274520660,3970,3970,3970,3970,0
20231102,200000,274520660,3970,3970,3970,3970,0
20231102,195900,274520660,3970,3970,3970,3970,0
20231102,195800,274520660,3970,3970,3970,3970,0
20231102,195700,274520660,3970,3970,3970,3970,0
20231102,195600,274520660,3970,3970,3970,3970,0
20231102,195500,274520660,3970,3970,3970,3970,0
20231102,195400,274520660,3970,3970,3970,3970,0
20231102,195300,274520660,3970,3970,3970,3970,0
20231102,195200,274520660,3970,3970,3970,3970,0
20231102,195100,274520660,3970,3970,3970,3970,0
20231102,195000,274520660,3970,3970,3970,3970,0
20231102,194900,274520660,3970,3970,3970,3970,0
20231102,194800,274520660,3970,3970,3970,3970,1002
20231102,194700,274520660,3970,3970,3970,3970,0
20231102,194600,274520660,3970,3970,3970,3970,0
20231102,194500,274520660,3970,3970,3970,3970,0
20231102,194400,274520660,3970,3970,3970,3970,0
20231102,194300,274520660,3970,3970,3970,3970,0
20231102,194200,274520660,3970,3970,3970,3970,0
20231102,194100,274520660,3970,3970,3970,3970,0
20231102,194000,274520660,3970,3970,3970,3970,0
20231102,193900,274520660,3970,3970,3970,3970,0
20231102,193800,274520660,3970,3970,3970,3970,0
20231102,193700,274520660,3970,3970,3970,3970,0
20231102,193600,274520660,3970,3970,3970,3970,0
20231102,193500,274520660,3970,3970,3970,3970,0
20231102,193400,274520660,3970,3970,3970,3970,0
20231102,193300,274520660,3970,3970,3970,3970,0
20231102,193200,274520660,3970,3970,3970,3970,0
20231102,193100,274520660,3970,3970,3970,3970,0
20231102,193000,274520660,3970,3970,3970,3970,0
20231102,192900,274520660,3970,3970,3970,3970,0
20231102,192800,274520660,3970,3970,3970,3970,0
20231102,192700,274520660,3970,3970,3970,3970,0
20231102,192600,274520660,3970,3970,3970,3970,0
20231102,192500,274520660,3970,3970,3970,3970,0
20231102,192400,274520660,3970,3970,3970,3970,0
20231102,192300,274520660,3970,3970,3970,3970,0
20231102,192200,274520660,3970,3970,3970,3970,0
20231102,192100,274520660,3970,3970,3970,3970,0
20231102,192000,274520660,3970,3970,3970,3970,0
20231102,191900,274520660,3970,3970,3970,3970,0
20231102,191800,274520660,3970,3970,3970,3970,1002
20231102,191700,274520660,3970,3970,3970,3970,0
20231102,191600,274520660,3970,3970,3970,3970,0
20231102,191500,274520660,3970,3970,3970,3970,0
20231102,191400,274520660,3970,3970,3970,3970,0
20231102,191300,274520660,3970,3970,3970,3970,0
20231102,191200,274520660,3970,3970,3970,3970,0
20231102,191100,274520660,3970,3970,3970,3970,0
20231102,191000,274520660,3970,3970,3970,3970,0
20231102,190900,274520660,3970,3970,3970,3970,0
20231102,190800,274520660,3970,3970,3970,3970,0
20231102,190700,274520660,3970,3970,3970,3970,0
20231102,190600,274520660,3970,3970,3970,3970,0
20231102,190500,274520660,3970,3970,3970,3970,0
20231102,190400,274520660,3970,3970,3970,3970,0
20231102,190300,274520660,3970,3970,3970,3970,0
20231102,190200,274520660,3970,3970,3970,3970,0
20231102,190100,274520660,3970,3970,3970,3970,0
20231102,190000,274520660,3970,3970,3970,3970,0
20231102,185900,274520660,3970,3970,3970,3970,0
20231102,185800,274520660,3970,3970,3970,3970,0
20231102,185700,274520660,3970,3970,3970,3970,0
20231102,185600,274520660,3970,3970,3970,3970,0
20231102,185500,274520660,3970,3970,3970,3970,0
20231102,185400,274520660,3970,3970,3970,3970,0
20231102,185300,274520660,3970,3970,3970,3970,0
20231102,185200,274520660,3970,3970,3970,3970,0
20231102,185100,274520660,3970,3970,3970,3970,0
20231102,185000,274520660,3970,3970,3970,3970,0
20231102,184900,274520660,3970,3970,3970,3970,0
20231102,184800,274520660,3970,3970,3970,3970,1002
20231102,184700,274520660,3970,3970,3970,3970,0
20231102,184600,274520660,3970,3970,3970,3970,0
20231102,184500,274520660,3970,3970,3970,3970,0
20231102,184400,274520660,3970,3970,3970,3970,0
20231102,184300,274520660,3970,3970,3970,3970,0
20231102,184200,274520660,3970,3970,3970,3970,0
20231102,184100,274520660,3970,3970,3970,3970,0
20231102,184000,274520660,3970,3970,3970,3970,0
20231102,183900,274520660,3970,3970,3970,3970,0
20231102,183800,274520660,3970,3970,3970,3970,0
20231102,183700,274520660,3970,3970,3970,3970,0
20231102,183600,274520660,3970,3970,3970,3970,0
20231102,183500,274520660,3970,3970,3970,3970,0
20231102,183400,274520660,3970,3970,3970,3970,0
20231102,183300,274520660,3970,3970,3970,3970,0
20231102,183200,274520660,3970,3970,3970,3970,0
20231102,183100,274520660,3970,3970,3970,3970,0
20231102,183000,274520660,3970,3970,3970,3970,0
20231102,182900,274520660,3970,3970,3970,3970,0
20231102,182800,274520660,3970,3970,3970,3970,0
20231102,182700,274520660,3970,3970,3970,3970,0
20231102,182600,274520660,3970,3970,3970,3970,0
20231102,182500,274520660,3970,3970,3970,3970,0
20231102,182400,274520660,3970,3970,3970,3970,0
20231102,182300,274520660,3970,3970,3970,3970,0
20231102,182200,274520660,3970,3970,3970,3970,0
20231102,182100,274520660,3970,3970,3970,3970,0
20231102,182000,274520660,3970,3970,3970,3970,0
20231102,181900,274520660,3970,3970,3970,3970,0
20231102,181800,274520660,3970,3970,3970,3970,1002
20231102,181700,274520660,3970,3970,3970,3970,0
20231102,181600,274520660,3970,3970,3970,3970,0
20231102,181500,274520660,3970,3970,3970,3970,0
20231102,181400,274520660,3970,3970,3970,3970,0
20231102,181300,274520660,3970,3970,3970,3970,0
20231102,181200,274520660,3970,3970,3970,3970,0
20231102,181100,274520660,3970,3970,3970,3970,0
20231102,181000,274520660,3970,3970,3970,3970,0
20231102,180900,274520660,3970,3970,3970,3970,0
20231102,180800,274520660,3970,3970,3970,3970,0
20231102,180700,274520660,3970,3970,3970,3970,0
20231102,180600,274520660,3970,3970,3970,3970,0
20231102,180500,274520660,3970,3970,3970,3970,0
20231102,180400,274520660,3970,3970,3970,3970,0
20231102,180300,274520660,3970,3970,3970,3970,0
20231102,180200,274520660,3970,3970,3970,3970,0
20231102,180100,274520660,3970,3970,3970,3970,0
20231102,180000,274520660,3970,3970,3970,3970,0
20231102,175900,274520660,3970,3970,3970,3970,0
20231102,175800,274520660,3970,3970,3970,3970,0
20231102,175700,274520660,3970,3970,3970,3970,0
20231102,175600,274520660,3970,3970,3970,3970,0
20231102,175500,274520660,3970,3970,3970,3970,0
20231102,175400,274520660,3970,3970,3970,3970,0
20231102,175300,274520660,3970,3970,3970,3970,0
20231102,175200,274520660,3970,3970,3970,3970,0
20231102,175100,274520660,3970,3970,3970,3970,0
20231102,175000,274520660,3970,3970,3970,3970,0
20231102,174900,274520660,3970,3970,3970,3970,0
20231102,174800,274520660,3970,3970,3970,3970,1002
20231102,174700,274520660,3970,3970,3970,3970,0
20231102,174600,274520660,3970,3970,3970,3970,0
20231102,174500,274520660,3970,3970,3970,3970,0
20231102,174400,274520660,3970,3970,3970,3970,0
20231102,174300,274520660,3970,3970,3970,3970,0
20231102,174200,274520660,3970,3970,3970,3970,0
20231102,174100,274520660,3970,3970,3970,3970,0
20231102,174000,274520660,3970,3970,3970,3970,0
20231102,173900,274520660,3970,3970,3970,3970,0
20231102,173800,274520660,3970,3970,3970,3970,0
20231102,173700,274520660,3970,3970,3970,3970,0
20231102,173600,274520660,3970,3970,3970,3970,0
20231102,173500,274520660,3970,3970,3970,3970,0
20231102,173400,274520660,3970,3970,3970,3970,0
20231102,173300,274520660,3970,3970,3970,3970,0
20231102,173200,274520660,3970,3970,3970,3970,0
20231102,173100,274520660,3970,3970,3970,3970,0
20231102,173000,274520660,3970,3970,3970,3970,0
20231102,172900,274520660,3970,3970,3970,3970,0
20231102,172800,274520660,3970,3970,3970,3970,0
20231102,172700,274520660,3970,3970,3970,3970,0
20231102,172600,274520660,3970,3970,3970,3970,0
20231102,172500,274520660,3970,3970,3970,3970,0
20231102,172400,274520660,3970,3970,3970,3970,0
20231102,172300,274520660,3970,3970,3970,3970,0
20231102,172200,274520660,3970,3970,3970,3970,0
20231102,172100,274520660,3970,3970,3970,3970,0
20231102,172000,274520660,3970,3970,3970,3970,0
20231102,171900,274520660,3970,3970,3970,3970,0
20231102,171800,274520660,3970,3970,3970,3970,1002
20231102,171700,274520660,3970,3970,3970,3970,0
20231102,171600,274520660,3970,3970,3970,3970,0
20231102,171500,274520660,3970,3970,3970,3970,0
20231102,171400,274520660,3970,3970,3970,3970,0
20231102,171300,274520660,3970,3970,3970,3970,0
20231102,171200,274520660,3970,3970,3970,3970,0
20231102,171100,274520660,3970,3970,3970,3970,0
20231102,171000,274520660,3970,3970,3970,3970,0
20231102,170900,274520660,3970,3970,3970,3970,0
20231102,170800,274520660,3970,3970,3970,3970,0
20231102,170700,274520660,3970,3970,3970,3970,0
20231102,170600,274520660,3970,3970,3970,3970,0
20231102,170500,274520660,3970,3970,3970,3970,0
20231102,170400,274520660,3970,3970,3970,3970,0
20231102,170300,274520660,3970,3970,3970,3970,0
20231102,170200,274520660,3970,3970,3970,3970,0
20231102,170100,274520660,3970,3970,3970,3970,0
20231102,170000,274520660,3970,3970,3970,3970,0
20231102,165900,274520660,3970,3970,3970,3970,0
20231102,165800,274520660,3970,3970,3970,3970,0
20231102,165700,274520660,3970,3970,3970,3970,0
20231102,165600,274520660,3970,3970,3970,3970,0
20231102,165500,274520660,3970,3970,3970,3970,0
20231102,165400,274520660,3970,3970,3970,3970,0
20231102,165300,274520660,3970,3970,3970,3970,0
20231102,165200,274520660,3970,3970,3970,3970,0
20231102,165100,274520660,3970,3970,3970,3970,0
20231102,165000,274520660,3970,3970,3970,3970,0
20231102,164900,274520660,3970,3970,3970,3970,0
20231102,164800,274520660,3970,3970,3970,3970,1002
20231102,164700,274520660,3970,3970,3970,3970,0
20231102,164600,274520660,3970,3970,3970,3970,0
20231102,164500,274520660,3970,3970,3970,3970,0
20231102,164400,274520660,3970,3970,3970,3970,0
20231102,164300,274520660,3970,3970,3970,3970,0
20231102,164200,274520660,3970,3970,3970,3970,0
20231102,164100,274520660,3970,3970,3970,3970,0
20231102,164000,274520660,3970,3970,3970,3970,0
20231102,163900,274520660,3970,3970,3970,3970,0
20231102,163800,274520660,3970,3970,3970,3970,0
20231102,163700,274520660,3970,3970,3970,3970,0
20231102,163600,274520660,3970,3970,3970,3970,0
20231102,163500,274520660,3970,3970,3970,3970,0
20231102,163400,274520660,3970,3970,3970,3970,0
20231102,163300,274520660,3970,3970,3970,3970,0
20231102,163200,274520660,3970,3970,3970,3970,0
20231102,163100,274520660,3970,3970,3970,3970,0
20231102,163000,274520660,3970,3970,3970,3970,0
20231102,162900,274520660,3970,3970,3970,3970,0
20231102,162800,274520660,3970,3970,3970,3970,0
20231102,162700,274520660,3970,3970,3970,3970,0
20231102,162600,274520660,3970,3970,3970,3970,0
20231102,162500,274520660,3970,3970,3970,3970,0
20231102,162400,274520660,3970,3970,3970,3970,0
20231102,162300,274520660,3970,3970,3970,3970,0
20231102,162200,274520660,3970,3970,3970,3970,0
20231102,162100,274520660,3970,3970,3970,3970,0
20231102,162000,274520660,3970,3970,3970,3970,0
20231102,161900,274520660,3970,3970,3970,3970,0
20231102,161800,274520660,3970,3970,3970,3970,1002
20231102,161700,274520660,3970,3970,3970,3970,0
20231102,161600,274520660,3970,3970,3970,3970,0
20231102,161500,274520660,3970,3970,3970,3970,0
20231102,161400,274520660,3970,3970,3970,3970,0
20231102,161300,274520660,3970,3970,3970,3970,0
20231102,161200,274520660,3970,3970,3970,3970,0
20231102,161100,274520660,3970,3970,3970,3970,0
20231102,161000,274520660,3970,3970,3970,3970,0
20231102,160900,274520660,3970,3970,3970,3970,0
20231102,160800,274520660,3970,3970,3970,3970,0
20231102,160700,274520660,3970,3970,3970,3970,0
20231102,160600,274520660,3970,3970,3970,3970,0
20231102,160500,274520660,3970,3970,3970,3970,0
20231102,160400,274520660,3970,3970,3970,3970,0
20231102,160300,274520660,3970,3970,3970,3970,0
20231102,160200,274520660,3970,3970,3970,3970,0
20231102,160100,274520660,3970,3970,3970,3970,0
20231102,160000,274520660,3970,3970,3970,3970,0
20231102,155900,274520660,3970,3970,3970,3970,0
20231102,155800,274520660,3970,3970,3970,3970,0
20231102,155700,274520660,3970,3970,3970,3970,0
20231102,155600,274520660,3970,3970,3970,3970,0
20231102,155500,274520660,3970,3970,3970,3970,0
20231102,155400,274520660,3970,3970,3970,3970,0
20231102,155300,274520660,3970,3970,3970,3970,0
20231102,155200,274520660,3970,3970,3970,3970,0
20231102,155100,274520660,3970,3970,3970,3970,0
20231102,155000,274520660,3970,3970,3970,3970,0
20231102,154900,274520660,3970,3970,3970,3970,0
20231102,154800,274520660,3970,3970,3970,3970,1002
20231102,154700,274520660,3970,3970,3970,3970,0
20231102,154600,274520660,3970,3970,3970,3970,0
20231102,154500,274520660,3970,3970,3970,3970,0
20231102,154400,274520660,3970,3970,3970,3970,0
20231102,154300,274520660,3970,3970,3970,3970,0
20231102,154200,274520660,3970,3970,3970,3970,0
20231102,154100,274520660,3970,3970,3970,3970,0
20231102,154000,274520660,3970,3970,3970,3970,0
20231102,153900,274520660,3970,3970,3970,3970,0
20231102,153800,274520660,3970,3970,3970,3970,0
20231102,153700,274520660,3970,3970,3970,3970,0
20231102,153600,274520660,3970,3970,3970,3970,0
20231102,153500,274520660,3970,3970,3970,3970,0
20231102,153400,274520660,3970,3970,3970,3970,0
20231102,153300,274520660,3970,3970,3970,3970,0
20231102,153200,274520660,3970,3970,3970,3970,0
20231102,153100,274520660,3970,3970,3970,3970,0
20231102,153000,274520660,3970,3970,3970,3970,1002
20231102,152900,270542720,3975,3975,3975,3975,0
20231102,152800,270542720,3975,3975,3975,3975,0
20231102,152700,270542720,3975,3975,3975,3975,0
20231102,152600,270542720,3975,3975,3975,3975,0
20231102,152500,270542720,3975,3975,3975,3975,0
20231102,152400,270542720,3975,3975,3975,3975,0
20231102,152300,270542720,3975,3975,3975,3975,0
20231102,152200,270542720,3975,3975,3975,3975,0
20231102,152100,270542720,3975,3975,3975,3975,0
20231102,152000,270542720,3975,3975,3975,3975,0
20231102,151900,270542720,3975,3975,3975,3975,137
20231102,151800,269998145,3975,3975,3975,3975,122
20231102,151700,269513195,3955,3955,3955,3955,0
20231102,151600,269513195,3955,3975,3975,3955,11
20231102,151500,269469670,3955,3960,3975,3955,2548
20231102,151400,259390135,3960,3960,3960,3960,0
20231102,151300,259390135,3960,3960,3960,3960,0
20231102,151200,259390135,3960,3960,3970,3960,916
20231102,151100,255762715,3960,3970,3975,3960,1206
20231102,151000,250972515,3970,3970,3975,3970,26
20231102,150900,250869265,3975,3970,3980,3970,23
20231102,150800,250777885,3975,3975,3975,3975,6
20231102,150700,250754035,3975,3975,3975,3975,51
20231102,150600,250551310,3970,3970,3970,3970,10
20231102,150500,250511610,3975,3975,3975,3975,50
20231102,150400,250312860,3975,3975,3975,3975,20
20231102,150300,250233360,3980,3975,3980,3975,53
20231102,150200,250022670,3980,3980,3980,3980,0
20231102,150100,250022670,3980,3975,3980,3975,126
20231102,150000,249521290,3985,3985,3985,3985,13
20231102,145900,249469485,3985,3985,3985,3985,1
20231102,145800,249465500,3975,3970,3975,3970,147
20231102,145700,248881205,3970,3970,3970,3965,516
20231102,145600,246832715,3985,3970,3985,3970,6
20231102,145500,246808880,3980,3980,3980,3980,1093
20231102,145400,242458740,3980,3975,3980,3975,1503
20231102,145300,236480815,3975,3970,3975,3965,222
20231102,145200,235598525,3970,3970,3970,3970,36
20231102,145100,235455605,3965,3965,3965,3965,12
20231102,145000,235408025,3970,3970,3975,3965,41
20231102,144900,235245350,3975,3975,3975,3970,78
20231102,144800,234935365,3970,3965,3970,3965,22
20231102,144700,234848075,3970,3970,3970,3970,12
20231102,144600,234800435,3970,3965,3970,3960,46
20231102,144500,234617950,3965,3965,3965,3965,0
20231102,144400,234617950,3965,3965,3965,3955,29
20231102,144300,234503065,3970,3955,3970,3955,17
20231102,144200,234435755,3965,3965,3965,3955,22
20231102,144100,234348625,3965,3965,3965,3965,0
20231102,144000,234348625,3965,3960,3965,3960,170
20231102,143900,233674605,3960,3960,3960,3960,0
20231102,143800,233674605,3960,3960,3960,3960,33
20231102,143700,233543925,3960,3965,3965,3955,134
20231102,143600,233013275,3960,3960,3960,3960,109
20231102,143500,232581635,3960,3960,3960,3960,10
20231102,143400,232542035,3965,3960,3965,3960,16
20231102,143300,232478645,3955,3955,3955,3955,10
20231102,143200,232439095,3965,3965,3965,3965,6
20231102,143100,232415305,3955,3955,3955,3955,0
20231102,143000,232415305,3955,3955,3955,3955,40
20231102,142900,232257105,3955,3955,3955,3955,30
20231102,142800,232138455,3955,3955,3955,3955,30
20231102,142700,232019805,3955,3965,3965,3955,63
20231102,142600,231770120,3965,3965,3965,3965,119
20231102,142500,231298285,3965,3965,3965,3965,0
20231102,142400,231298285,3965,3965,3965,3965,30
20231102,142300,231179335,3965,3970,3970,3965,112
20231102,142200,230734795,3965,3965,3965,3965,12
20231102,142100,230687215,3965,3975,3975,3965,101
20231102,142000,230286250,3970,3975,3975,3970,400
20231102,141900,228697750,3975,3970,3975,3970,601
20231102,141800,226311280,3970,3970,3970,3970,0
20231102,141700,226311280,3970,3970,3970,3970,0
20231102,141600,226311280,3970,3970,3970,3970,0
20231102,141500,226311280,3970,3970,3970,3970,0
20231102,141400,226311280,3970,3970,3970,3970,583
20231102,141300,223996770,3970,3965,3970,3965,1000
20231102,141200,220027370,3965,3965,3965,3965,30
20231102,141100,219908420,3965,3965,3965,3965,0
20231102,141000,219908420,3965,3965,3965,3965,0
20231102,140900,219908420,3965,3965,3965,3965,50
20231102,140800,219710170,3965,3965,3965,3965,0
20231102,140700,219710170,3965,3965,3965,3965,0
20231102,140600,219710170,3965,3965,3965,3965,200
20231102,140500,218917170,3960,3960,3960,3960,0
20231102,140400,218917170,3960,3965,3965,3960,502
20231102,140300,216928505,3965,3965,3965,3965,0
20231102,140200,216928505,3965,3965,3965,3965,44
20231102,140100,216754045,3955,3955,3955,3955,0
20231102,140000,216754045,3955,3955,3955,3955,0
20231102,135900,216754045,3955,3955,3955,3955,100
20231102,135800,216358545,3960,3960,3960,3960,400
20231102,135700,214774545,3960,3960,3960,3960,0
20231102,135600,214774545,3960,3960,3960,3960,0
20231102,135500,214774545,3960,3960,3960,3960,0
20231102,135400,214774545,3960,3960,3960,3960,0
20231102,135300,214774545,3960,3960,3960,3960,1
20231102,135200,214770585,3965,3965,3965,3965,25
20231102,135100,214671460,3965,3965,3965,3965,6
20231102,135000,214647670,3965,3965,3965,3965,0
20231102,134900,214647670,3965,3965,3965,3965,0
20231102,134800,214647670,3965,3965,3965,3965,15
20231102,134700,214588195,3965,3965,3965,3965,0
20231102,134600,214588195,3965,3965,3965,3965,10
20231102,134500,214548545,3960,3960,3960,3960,0
20231102,134400,214548545,3960,3965,3965,3960,2
20231102,134300,214540620,3960,3960,3960,3960,0
20231102,134200,214540620,3960,3960,3960,3960,0
20231102,134100,214540620,3960,3960,3960,3960,7
20231102,134000,214512900,3955,3955,3955,3955,0
20231102,133900,214512900,3955,3955,3955,3955,8
20231102,133800,214481260,3960,3960,3960,3960,0
20231102,133700,214481260,3960,3960,3960,3960,12
20231102,133600,214433740,3960,3955,3960,3955,128
20231102,133500,213926940,3960,3960,3960,3960,75
20231102,133400,213629940,3955,3960,3960,3955,25
20231102,133300,213531020,3955,3955,3955,3955,16
20231102,133200,213467740,3960,3960,3960,3960,8
20231102,133100,213436060,3955,3955,3955,3955,0
20231102,133000,213436060,3955,3955,3955,3955,0
20231102,132900,213436060,3955,3955,3955,3955,393
20231102,132800,211881745,3955,3955,3955,3955,0
20231102,132700,211881745,3955,3955,3955,3955,9
20231102,132600,211846150,3950,3950,3950,3950,413
20231102,132500,210214800,3955,3955,3955,3955,16
20231102,132400,210151520,3955,3960,3960,3955,19
20231102,132300,210076360,3960,3960,3960,3960,19
20231102,132200,210001120,3960,3960,3960,3960,0
20231102,132100,210001120,3960,3960,3960,3960,9
20231102,132000,209965480,3960,3960,3960,3960,9
20231102,131900,209929840,3960,3960,3960,3960,50
20231102,131800,209731840,3960,3960,3960,3960,0
20231102,131700,209731840,3960,3960,3960,3960,0
20231102,131600,209731840,3960,3960,3960,3960,0
20231102,131500,209731840,3960,3960,3960,3960,0
20231102,131400,209731840,3960,3960,3960,3960,0
20231102,131300,209731840,3960,3960,3960,3960,10
20231102,131200,209692240,3960,3960,3960,3960,0
20231102,131100,209692240,3960,3960,3960,3960,0
20231102,131000,209692240,3960,3960,3960,3960,0
20231102,130900,209692240,3960,3960,3960,3960,0
20231102,130800,209692240,3960,3960,3960,3960,51
20231102,130700,209490280,3965,3965,3965,3965,0
20231102,130600,209490280,3965,3965,3965,3965,0
20231102,130500,209490280,3965,3965,3965,3965,0
20231102,130400,209490280,3965,3965,3965,3965,0
20231102,130300,209490280,3965,3965,3965,3965,0
20231102,130200,209490280,3965,3965,3965,3965,0
20231102,130100,209490280,3965,3965,3965,3965,0
20231102,130000,209490280,3965,3965,3965,3965,580
20231102,125900,207190580,3965,3965,3965,3965,0
20231102,125800,207190580,3965,3965,3965,3965,1
20231102,125700,207186615,3965,3965,3965,3965,0
20231102,125600,207186615,3965,3965,3965,3965,0
20231102,125500,207186615,3965,3965,3965,3965,0
20231102,125400,207186615,3965,3965,3965,3965,0
20231102,125300,207186615,3965,3960,3965,3960,476
20231102,125200,205299560,3965,3965,3965,3965,0
20231102,125100,205299560,3965,3965,3965,3965,0
20231102,125000,205299560,3965,3965,3965,3965,240
20231102,124900,204347960,3965,3965,3965,3965,0
20231102,124800,204347960,3965,3965,3965,3965,40
20231102,124700,204189360,3965,3965,3965,3965,30
20231102,124600,204070410,3965,3965,3965,3965,0
20231102,124500,204070410,3965,3965,3965,3965,0
20231102,124400,204070410,3965,3965,3965,3965,0
20231102,124300,204070410,3965,3965,3965,3965,0
20231102,124200,204070410,3965,3965,3965,3965,0
20231102,124100,204070410,3965,3965,3965,3965,5
20231102,124000,204050585,3965,3965,3965,3965,0
20231102,123900,204050585,3965,3965,3965,3965,30
20231102,123800,203931635,3965,3965,3965,3965,0
20231102,123700,203931635,3965,3965,3965,3965,0
20231102,123600,203931635,3965,3965,3965,3965,0
20231102,123500,203931635,3965,3965,3965,3965,0
20231102,123400,203931635,3965,3965,3965,3965,0
20231102,123300,203931635,3965,3965,3965,3965,0
20231102,123200,203931635,3965,3965,3965,3965,0
20231102,123100,203931635,3965,3965,3965,3965,0
20231102,123000,203931635,3965,3965,3965,3965,0
20231102,122900,203931635,3965,3965,3965,3965,0
20231102,122800,203931635,3965,3965,3965,3965,0
20231102,122700,203931635,3965,3965,3965,3965,0
20231102,122600,203931635,3965,3965,3965,3965,0
20231102,122500,203931635,3965,3965,3965,3965,0
20231102,122400,203931635,3965,3965,3965,3965,0
20231102,122300,203931635,3965,3965,3965,3965,0
20231102,122200,203931635,3965,3965,3965,3965,8
20231102,122100,203899915,3960,3960,3960,3960,0
20231102,122000,203899915,3960,3960,3960,3960,0
20231102,121900,203899915,3960,3960,3960,3960,0
20231102,121800,203899915,3960,3960,3960,3960,0
20231102,121700,203899915,3960,3960,3960,3960,0
20231102,121600,203899915,3960,3960,3960,3960,0
20231102,121500,203899915,3960,3960,3960,3960,0
20231102,121400,203899915,3960,3960,3960,3960,9
20231102,121300,203864275,3950,3950,3950,3950,0
20231102,121200,203864275,3950,3950,3950,3950,0
20231102,121100,203864275,3950,3950,3950,3950,0
20231102,121000,203864275,3950,3950,3950,3950,0
20231102,120900,203864275,3950,3950,3950,3950,0
20231102,120800,203864275,3950,3950,3950,3950,0
20231102,120700,203864275,3950,3950,3950,3950,0
20231102,120600,203864275,3950,3950,3950,3950,0
20231102,120500,203864275,3950,3950,3950,3950,0
20231102,120400,203864275,3950,3950,3950,3950,0
20231102,120300,203864275,3950,3950,3950,3950,0
20231102,120200,203864275,3950,3950,3950,3950,0
20231102,120100,203864275,3950,3950,3950,3950,0
20231102,120000,203864275,3950,3950,3950,3950,207
20231102,115900,203046625,3950,3950,3950,3950,0
20231102,115800,203046625,3950,3950,3950,3950,25
20231102,115700,202947875,3950,3950,3950,3950,0
20231102,115600,202947875,3950,3950,3950,3950,0
20231102,115500,202947875,3950,3950,3950,3950,0
20231102,115400,202947875,3950,3950,3950,3950,0
20231102,115300,202947875,3950,3955,3955,3950,200
20231102,115200,202157870,3950,3950,3950,3950,0
20231102,115100,202157870,3950,3950,3950,3950,0
20231102,115000,202157870,3950,3950,3950,3950,0
20231102,114900,202157870,3950,3950,3950,3950,0
20231102,114800,202157870,3950,3950,3950,3950,0
20231102,114700,202157870,3950,3950,3950,3950,0
20231102,114600,202157870,3950,3950,3950,3950,0
20231102,114500,202157870,3950,3950,3950,3950,0
20231102,114400,202157870,3950,3955,3955,3950,1000
20231102,114300,198205020,3965,3965,3965,3965,1
20231102,114200,198201055,3970,3970,3970,3970,0
20231102,114100,198201055,3970,3970,3970,3970,0
20231102,114000,198201055,3970,3970,3970,3970,1
20231102,113900,198197085,3965,3965,3965,3965,0
20231102,113800,198197085,3965,3965,3965,3965,0
20231102,113700,198197085,3965,3965,3965,3965,0
20231102,113600,198197085,3965,3965,3965,3965,14
20231102,113500,198141575,3965,3965,3965,3965,0
20231102,113400,198141575,3965,3965,3965,3965,0
20231102,113300,198141575,3965,3965,3965,3965,0
20231102,113200,198141575,3965,3965,3965,3965,0
20231102,113100,198141575,3965,3965,3965,3965,295
20231102,113000,196971900,3965,3965,3965,3965,10
20231102,112900,196932250,3960,3960,3960,3960,0
20231102,112800,196932250,3960,3960,3960,3960,0
20231102,112700,196932250,3960,3960,3960,3960,0
20231102,112600,196932250,3960,3960,3960,3960,0
20231102,112500,196932250,3960,3960,3960,3960,88
20231102,112400,196583770,3960,3960,3960,3960,112
20231102,112300,196140250,3960,3960,3960,3960,80
20231102,112200,195823450,3965,3965,3965,3965,1
20231102,112100,195819485,3965,3965,3965,3965,3
20231102,112000,195807590,3965,3965,3965,3965,39
20231102,111900,195652955,3965,3965,3965,3965,0
20231102,111800,195652955,3965,3965,3965,3965,0
20231102,111700,195652955,3965,3965,3965,3965,194
20231102,111600,194883745,3965,3960,3965,3960,165
20231102,111500,194230340,3960,3960,3960,3960,101
20231102,111400,193830380,3960,3960,3960,3960,0
20231102,111300,193830380,3960,3960,3960,3960,100
20231102,111200,193434380,3965,3965,3965,3965,0
20231102,111100,193434380,3965,3965,3965,3965,450
20231102,111000,191650130,3960,3960,3960,3960,0
20231102,110900,191650130,3960,3960,3960,3960,0
20231102,110800,191650130,3960,3960,3960,3960,0
20231102,110700,191650130,3960,3960,3960,3960,0
20231102,110600,191650130,3960,3960,3960,3960,0
20231102,110500,191650130,3960,3960,3960,3960,268
20231102,110400,190588850,3960,3960,3960,3960,0
20231102,110300,190588850,3960,3960,3960,3960,25
20231102,110200,190489850,3970,3965,3970,3965,450
20231102,110100,188703620,3960,3960,3960,3960,29
20231102,110000,188588780,3950,3960,3960,3950,58
20231102,105900,188359580,3960,3960,3960,3960,0
20231102,105800,188359580,3960,3960,3960,3960,10
20231102,105700,188319980,3965,3965,3965,3965,0
20231102,105600,188319980,3965,3945,3965,3945,444
20231102,105500,186561520,3940,3950,3950,3940,510
20231102,105400,184547110,3950,3955,3955,3950,499
20231102,105300,182575150,3955,3955,3955,3955,0
20231102,105200,182575150,3955,3955,3955,3955,13
20231102,105100,182523735,3955,3955,3955,3955,0
20231102,105000,182523735,3955,3955,3955,3955,0
20231102,104900,182523735,3955,3955,3955,3955,2
20231102,104800,182515825,3965,3965,3965,3965,0
20231102,104700,182515825,3965,3970,3970,3965,1831
20231102,104600,175255685,3970,3970,3970,3970,0
20231102,104500,175255685,3970,3970,3970,3970,217
20231102,104400,174394195,3970,3975,3975,3970,619
20231102,104300,171936170,3970,3970,3975,3970,1101
20231102,104200,167565195,3970,3970,3970,3970,96
20231102,104100,167184075,3970,3970,3970,3970,340
20231102,104000,165834275,3975,3955,3975,3955,2317
20231102,103900,156641735,3955,3955,3955,3955,15
20231102,103800,156582410,3955,3955,3955,3955,0
20231102,103700,156582410,3955,3960,3960,3955,500
20231102,103600,154604770,3965,3965,3965,3965,0
20231102,103500,154604770,3965,3965,3965,3965,0
20231102,103400,154604770,3965,3965,3965,3965,0
20231102,103300,154604770,3965,3965,3965,3965,0
20231102,103200,154604770,3965,3965,3965,3965,2
20231102,103100,154596840,3955,3955,3955,3955,0
20231102,103000,154596840,3955,3960,3960,3955,191
20231102,102900,153840555,3960,3965,3965,3960,4
20231102,102800,153824705,3965,3965,3965,3965,0
20231102,102700,153824705,3965,3965,3965,3965,22
20231102,102600,153737475,3965,3960,3965,3950,596
20231102,102500,151380935,3960,3965,3965,3960,913
20231102,102400,147760895,3965,3965,3965,3965,417
20231102,102300,146107490,3965,3965,3965,3965,0
20231102,102200,146107490,3965,3965,3965,3965,0
20231102,102100,146107490,3965,3965,3965,3965,1
20231102,102000,146103525,3960,3965,3965,3960,271
20231102,101900,145029110,3965,3965,3965,3965,10
20231102,101800,144989460,3970,3970,3970,3970,10
20231102,101700,144949760,3970,3975,3975,3970,55
20231102,101600,144731335,3970,3970,3970,3970,20
20231102,101500,144651935,3975,3970,3975,3970,618
20231102,101400,142197210,3965,3965,3965,3965,0
20231102,101300,142197210,3965,3960,3965,3960,2
20231102,101200,142189285,3965,3965,3965,3965,464
20231102,101100,140349525,3960,3950,3960,3950,133
20231102,101000,139822945,3950,3950,3950,3950,0
20231102,100900,139822945,3950,3950,3950,3950,15
20231102,100800,139763695,3950,3950,3950,3950,0
20231102,100700,139763695,3950,3950,3950,3950,35
20231102,100600,139625445,3965,3965,3965,3965,3
20231102,100500,139613550,3950,3950,3950,3950,39
20231102,100400,139459500,3950,3960,3960,3950,260
20231102,100300,138431005,3960,3960,3960,3960,0
20231102,100200,138431005,3960,3955,3960,3955,374
20231102,100100,136949990,3955,3955,3955,3955,0
20231102,100000,136949990,3955,3955,3955,3955,0
20231102,095900,136949990,3955,3955,3955,3955,13
20231102,095800,136898575,3955,3960,3960,3955,1586
20231102,095700,130624765,3955,3955,3955,3955,200
20231102,095600,129833765,3955,3955,3955,3955,97
20231102,095500,129450130,3945,3945,3945,3945,25
20231102,095400,129351505,3955,3940,3955,3940,3061
20231102,095300,117266960,3935,3935,3935,3935,107
20231102,095200,116845915,3935,3935,3935,3935,0
20231102,095100,116845915,3935,3940,3940,3935,215
20231102,095000,115999880,3935,3935,3940,3935,18
20231102,094900,115929005,3935,3940,3940,3935,513
20231102,094800,113910295,3940,3940,3945,3940,116
20231102,094700,113453180,3940,3945,3945,3940,277
20231102,094600,112361350,3950,3945,3950,3945,2000
20231102,094500,104464000,3940,3930,3940,3930,11992
20231102,094400,57306230,3925,3925,3925,3925,631
20231102,094300,54829555,3925,3925,3925,3925,0
20231102,094200,54829555,3925,3925,3925,3925,88
20231102,094100,54484155,3925,3925,3925,3925,100
20231102,094000,54091655,3925,3925,3925,3925,866
20231102,093900,50692605,3925,3925,3925,3925,650
20231102,093800,48141355,3920,3920,3925,3920,3529
20231102,093700,34290725,3915,3920,3920,3915,367
20231102,093600,32852350,3920,3920,3920,3920,5
20231102,093500,32832750,3920,3920,3920,3920,1151
20231102,093400,28320830,3920,3905,3920,3905,322
20231102,093300,27059055,3920,3910,3920,3910,2153
20231102,093200,18635110,3910,3910,3910,3910,500
20231102,093100,16680110,3910,3910,3910,3910,17
20231102,093000,16613640,3915,3915,3915,3915,0
20231102,092900,16613640,3915,3915,3915,3915,0
20231102,092800,16613640,3915,3905,3915,3905,136
20231102,092700,16081570,3900,3900,3900,3900,50
20231102,092600,15886570,3895,3895,3895,3895,0
20231102,092500,15886570,3895,3895,3895,3895,25
20231102,092400,15789195,3900,3900,3900,3900,27
20231102,092300,15683895,3900,3900,3900,3900,7
20231102,092200,15656595,3915,3915,3915,3915,0
20231102,092100,15656595,3915,3910,3915,3910,39
20231102,092000,15503935,3915,3915,3915,3915,0
20231102,091900,15503935,3915,3880,3915,3880,910
20231102,091800,11958620,3880,3880,3880,3880,0
20231102,091700,11958620,3880,3870,3880,3865,136
20231102,091600,11432810,3885,3885,3885,3885,3
20231102,091500,11421155,3865,3865,3865,3865,0
20231102,091400,11421155,3865,3865,3865,3865,0
20231102,091300,11421155,3865,3885,3885,3865,84
20231102,091200,11096080,3870,3870,3870,3870,26
20231102,091100,10995460,3885,3885,3885,3885,106
20231102,091000,10583650,3885,3880,3885,3880,1307
20231102,090900,5511955,3880,3875,3880,3875,620
20231102,090800,3108855,3875,3875,3875,3875,0
20231102,090700,3108855,3875,3865,3875,3865,67
20231102,090600,2849620,3880,3880,3880,3880,0
20231102,090500,2849620,3880,3870,3880,3865,407
20231102,090400,1273770,3870,3870,3870,3870,0
20231102,090300,1273770,3870,3870,3870,3870,0
20231102,090200,1273770,3870,3870,3870,3870,0
20231102,090100,1273770,3870,3870,3870,3870,0
20231102,090000,1273770,3870,3845,3870,3845,331