KissMeData/123700/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,201400,231591565,3735,3735,3735,3735,2224
20231102,201300,231591565,3735,3735,3735,3735,0
20231102,201200,231591565,3735,3735,3735,3735,0
20231102,201100,231591565,3735,3735,3735,3735,0
20231102,201000,231591565,3735,3735,3735,3735,0
20231102,200900,231591565,3735,3735,3735,3735,0
20231102,200800,231591565,3735,3735,3735,3735,0
20231102,200700,231591565,3735,3735,3735,3735,0
20231102,200600,231591565,3735,3735,3735,3735,0
20231102,200500,231591565,3735,3735,3735,3735,0
20231102,200400,231591565,3735,3735,3735,3735,0
20231102,200300,231591565,3735,3735,3735,3735,0
20231102,200200,231591565,3735,3735,3735,3735,0
20231102,200100,231591565,3735,3735,3735,3735,0
20231102,200000,231591565,3735,3735,3735,3735,0
20231102,195900,231591565,3735,3735,3735,3735,0
20231102,195800,231591565,3735,3735,3735,3735,0
20231102,195700,231591565,3735,3735,3735,3735,0
20231102,195600,231591565,3735,3735,3735,3735,0
20231102,195500,231591565,3735,3735,3735,3735,0
20231102,195400,231591565,3735,3735,3735,3735,0
20231102,195300,231591565,3735,3735,3735,3735,0
20231102,195200,231591565,3735,3735,3735,3735,0
20231102,195100,231591565,3735,3735,3735,3735,0
20231102,195000,231591565,3735,3735,3735,3735,0
20231102,194900,231591565,3735,3735,3735,3735,0
20231102,194800,231591565,3735,3735,3735,3735,0
20231102,194700,231591565,3735,3735,3735,3735,0
20231102,194600,231591565,3735,3735,3735,3735,0
20231102,194500,231591565,3735,3735,3735,3735,0
20231102,194400,231591565,3735,3735,3735,3735,2224
20231102,194300,231591565,3735,3735,3735,3735,0
20231102,194200,231591565,3735,3735,3735,3735,0
20231102,194100,231591565,3735,3735,3735,3735,0
20231102,194000,231591565,3735,3735,3735,3735,0
20231102,193900,231591565,3735,3735,3735,3735,0
20231102,193800,231591565,3735,3735,3735,3735,0
20231102,193700,231591565,3735,3735,3735,3735,0
20231102,193600,231591565,3735,3735,3735,3735,0
20231102,193500,231591565,3735,3735,3735,3735,0
20231102,193400,231591565,3735,3735,3735,3735,0
20231102,193300,231591565,3735,3735,3735,3735,0
20231102,193200,231591565,3735,3735,3735,3735,0
20231102,193100,231591565,3735,3735,3735,3735,0
20231102,193000,231591565,3735,3735,3735,3735,0
20231102,192900,231591565,3735,3735,3735,3735,0
20231102,192800,231591565,3735,3735,3735,3735,0
20231102,192700,231591565,3735,3735,3735,3735,0
20231102,192600,231591565,3735,3735,3735,3735,0
20231102,192500,231591565,3735,3735,3735,3735,0
20231102,192400,231591565,3735,3735,3735,3735,0
20231102,192300,231591565,3735,3735,3735,3735,0
20231102,192200,231591565,3735,3735,3735,3735,0
20231102,192100,231591565,3735,3735,3735,3735,0
20231102,192000,231591565,3735,3735,3735,3735,0
20231102,191900,231591565,3735,3735,3735,3735,0
20231102,191800,231591565,3735,3735,3735,3735,0
20231102,191700,231591565,3735,3735,3735,3735,0
20231102,191600,231591565,3735,3735,3735,3735,0
20231102,191500,231591565,3735,3735,3735,3735,0
20231102,191400,231591565,3735,3735,3735,3735,2224
20231102,191300,231591565,3735,3735,3735,3735,0
20231102,191200,231591565,3735,3735,3735,3735,0
20231102,191100,231591565,3735,3735,3735,3735,0
20231102,191000,231591565,3735,3735,3735,3735,0
20231102,190900,231591565,3735,3735,3735,3735,0
20231102,190800,231591565,3735,3735,3735,3735,0
20231102,190700,231591565,3735,3735,3735,3735,0
20231102,190600,231591565,3735,3735,3735,3735,0
20231102,190500,231591565,3735,3735,3735,3735,0
20231102,190400,231591565,3735,3735,3735,3735,0
20231102,190300,231591565,3735,3735,3735,3735,0
20231102,190200,231591565,3735,3735,3735,3735,0
20231102,190100,231591565,3735,3735,3735,3735,0
20231102,190000,231591565,3735,3735,3735,3735,0
20231102,185900,231591565,3735,3735,3735,3735,0
20231102,185800,231591565,3735,3735,3735,3735,0
20231102,185700,231591565,3735,3735,3735,3735,0
20231102,185600,231591565,3735,3735,3735,3735,0
20231102,185500,231591565,3735,3735,3735,3735,0
20231102,185400,231591565,3735,3735,3735,3735,0
20231102,185300,231591565,3735,3735,3735,3735,0
20231102,185200,231591565,3735,3735,3735,3735,0
20231102,185100,231591565,3735,3735,3735,3735,0
20231102,185000,231591565,3735,3735,3735,3735,0
20231102,184900,231591565,3735,3735,3735,3735,0
20231102,184800,231591565,3735,3735,3735,3735,0
20231102,184700,231591565,3735,3735,3735,3735,0
20231102,184600,231591565,3735,3735,3735,3735,0
20231102,184500,231591565,3735,3735,3735,3735,0
20231102,184400,231591565,3735,3735,3735,3735,2224
20231102,184300,231591565,3735,3735,3735,3735,0
20231102,184200,231591565,3735,3735,3735,3735,0
20231102,184100,231591565,3735,3735,3735,3735,0
20231102,184000,231591565,3735,3735,3735,3735,0
20231102,183900,231591565,3735,3735,3735,3735,0
20231102,183800,231591565,3735,3735,3735,3735,0
20231102,183700,231591565,3735,3735,3735,3735,0
20231102,183600,231591565,3735,3735,3735,3735,0
20231102,183500,231591565,3735,3735,3735,3735,0
20231102,183400,231591565,3735,3735,3735,3735,0
20231102,183300,231591565,3735,3735,3735,3735,0
20231102,183200,231591565,3735,3735,3735,3735,0
20231102,183100,231591565,3735,3735,3735,3735,0
20231102,183000,231591565,3735,3735,3735,3735,0
20231102,182900,231591565,3735,3735,3735,3735,0
20231102,182800,231591565,3735,3735,3735,3735,0
20231102,182700,231591565,3735,3735,3735,3735,0
20231102,182600,231591565,3735,3735,3735,3735,0
20231102,182500,231591565,3735,3735,3735,3735,0
20231102,182400,231591565,3735,3735,3735,3735,0
20231102,182300,231591565,3735,3735,3735,3735,0
20231102,182200,231591565,3735,3735,3735,3735,0
20231102,182100,231591565,3735,3735,3735,3735,0
20231102,182000,231591565,3735,3735,3735,3735,0
20231102,181900,231591565,3735,3735,3735,3735,0
20231102,181800,231591565,3735,3735,3735,3735,0
20231102,181700,231591565,3735,3735,3735,3735,0
20231102,181600,231591565,3735,3735,3735,3735,0
20231102,181500,231591565,3735,3735,3735,3735,0
20231102,181400,231591565,3735,3735,3735,3735,2224
20231102,181300,231591565,3735,3735,3735,3735,0
20231102,181200,231591565,3735,3735,3735,3735,0
20231102,181100,231591565,3735,3735,3735,3735,0
20231102,181000,231591565,3735,3735,3735,3735,0
20231102,180900,231591565,3735,3735,3735,3735,0
20231102,180800,231591565,3735,3735,3735,3735,0
20231102,180700,231591565,3735,3735,3735,3735,0
20231102,180600,231591565,3735,3735,3735,3735,0
20231102,180500,231591565,3735,3735,3735,3735,0
20231102,180400,231591565,3735,3735,3735,3735,0
20231102,180300,231591565,3735,3735,3735,3735,0
20231102,180200,231591565,3735,3735,3735,3735,0
20231102,180100,231591565,3735,3735,3735,3735,0
20231102,180000,231591565,3735,3735,3735,3735,0
20231102,175900,231591565,3735,3735,3735,3735,0
20231102,175800,231591565,3735,3735,3735,3735,0
20231102,175700,231591565,3735,3735,3735,3735,0
20231102,175600,231591565,3735,3735,3735,3735,0
20231102,175500,231591565,3735,3735,3735,3735,0
20231102,175400,231591565,3735,3735,3735,3735,0
20231102,175300,231591565,3735,3735,3735,3735,0
20231102,175200,231591565,3735,3735,3735,3735,0
20231102,175100,231591565,3735,3735,3735,3735,0
20231102,175000,231591565,3735,3735,3735,3735,0
20231102,174900,231591565,3735,3735,3735,3735,0
20231102,174800,231591565,3735,3735,3735,3735,0
20231102,174700,231591565,3735,3735,3735,3735,0
20231102,174600,231591565,3735,3735,3735,3735,0
20231102,174500,231591565,3735,3735,3735,3735,0
20231102,174400,231591565,3735,3735,3735,3735,2224
20231102,174300,231591565,3735,3735,3735,3735,0
20231102,174200,231591565,3735,3735,3735,3735,0
20231102,174100,231591565,3735,3735,3735,3735,0
20231102,174000,231591565,3735,3735,3735,3735,0
20231102,173900,231591565,3735,3735,3735,3735,0
20231102,173800,231591565,3735,3735,3735,3735,0
20231102,173700,231591565,3735,3735,3735,3735,0
20231102,173600,231591565,3735,3735,3735,3735,0
20231102,173500,231591565,3735,3735,3735,3735,0
20231102,173400,231591565,3735,3735,3735,3735,0
20231102,173300,231591565,3735,3735,3735,3735,0
20231102,173200,231591565,3735,3735,3735,3735,0
20231102,173100,231591565,3735,3735,3735,3735,0
20231102,173000,231591565,3735,3735,3735,3735,0
20231102,172900,231591565,3735,3735,3735,3735,0
20231102,172800,231591565,3735,3735,3735,3735,0
20231102,172700,231591565,3735,3735,3735,3735,0
20231102,172600,231591565,3735,3735,3735,3735,0
20231102,172500,231591565,3735,3735,3735,3735,0
20231102,172400,231591565,3735,3735,3735,3735,0
20231102,172300,231591565,3735,3735,3735,3735,0
20231102,172200,231591565,3735,3735,3735,3735,0
20231102,172100,231591565,3735,3735,3735,3735,0
20231102,172000,231591565,3735,3735,3735,3735,0
20231102,171900,231591565,3735,3735,3735,3735,0
20231102,171800,231591565,3735,3735,3735,3735,0
20231102,171700,231591565,3735,3735,3735,3735,0
20231102,171600,231591565,3735,3735,3735,3735,0
20231102,171500,231591565,3735,3735,3735,3735,0
20231102,171400,231591565,3735,3735,3735,3735,2224
20231102,171300,231591565,3735,3735,3735,3735,0
20231102,171200,231591565,3735,3735,3735,3735,0
20231102,171100,231591565,3735,3735,3735,3735,0
20231102,171000,231591565,3735,3735,3735,3735,0
20231102,170900,231591565,3735,3735,3735,3735,0
20231102,170800,231591565,3735,3735,3735,3735,0
20231102,170700,231591565,3735,3735,3735,3735,0
20231102,170600,231591565,3735,3735,3735,3735,0
20231102,170500,231591565,3735,3735,3735,3735,0
20231102,170400,231591565,3735,3735,3735,3735,0
20231102,170300,231591565,3735,3735,3735,3735,0
20231102,170200,231591565,3735,3735,3735,3735,0
20231102,170100,231591565,3735,3735,3735,3735,0
20231102,170000,231591565,3735,3735,3735,3735,0
20231102,165900,231591565,3735,3735,3735,3735,0
20231102,165800,231591565,3735,3735,3735,3735,0
20231102,165700,231591565,3735,3735,3735,3735,0
20231102,165600,231591565,3735,3735,3735,3735,0
20231102,165500,231591565,3735,3735,3735,3735,0
20231102,165400,231591565,3735,3735,3735,3735,0
20231102,165300,231591565,3735,3735,3735,3735,0
20231102,165200,231591565,3735,3735,3735,3735,0
20231102,165100,231591565,3735,3735,3735,3735,0
20231102,165000,231591565,3735,3735,3735,3735,0
20231102,164900,231591565,3735,3735,3735,3735,0
20231102,164800,231591565,3735,3735,3735,3735,0
20231102,164700,231591565,3735,3735,3735,3735,0
20231102,164600,231591565,3735,3735,3735,3735,0
20231102,164500,231591565,3735,3735,3735,3735,0
20231102,164400,231591565,3735,3735,3735,3735,2224
20231102,164300,231591565,3735,3735,3735,3735,0
20231102,164200,231591565,3735,3735,3735,3735,0
20231102,164100,231591565,3735,3735,3735,3735,0
20231102,164000,231591565,3735,3735,3735,3735,0
20231102,163900,231591565,3735,3735,3735,3735,0
20231102,163800,231591565,3735,3735,3735,3735,0
20231102,163700,231591565,3735,3735,3735,3735,0
20231102,163600,231591565,3735,3735,3735,3735,0
20231102,163500,231591565,3735,3735,3735,3735,0
20231102,163400,231591565,3735,3735,3735,3735,0
20231102,163300,231591565,3735,3735,3735,3735,0
20231102,163200,231591565,3735,3735,3735,3735,0
20231102,163100,231591565,3735,3735,3735,3735,0
20231102,163000,231591565,3735,3735,3735,3735,0
20231102,162900,231591565,3735,3735,3735,3735,0
20231102,162800,231591565,3735,3735,3735,3735,0
20231102,162700,231591565,3735,3735,3735,3735,0
20231102,162600,231591565,3735,3735,3735,3735,0
20231102,162500,231591565,3735,3735,3735,3735,0
20231102,162400,231591565,3735,3735,3735,3735,0
20231102,162300,231591565,3735,3735,3735,3735,0
20231102,162200,231591565,3735,3735,3735,3735,0
20231102,162100,231591565,3735,3735,3735,3735,0
20231102,162000,231591565,3735,3735,3735,3735,0
20231102,161900,231591565,3735,3735,3735,3735,0
20231102,161800,231591565,3735,3735,3735,3735,0
20231102,161700,231591565,3735,3735,3735,3735,0
20231102,161600,231591565,3735,3735,3735,3735,0
20231102,161500,231591565,3735,3735,3735,3735,0
20231102,161400,231591565,3735,3735,3735,3735,2224
20231102,161300,231591565,3735,3735,3735,3735,0
20231102,161200,231591565,3735,3735,3735,3735,0
20231102,161100,231591565,3735,3735,3735,3735,0
20231102,161000,231591565,3735,3735,3735,3735,0
20231102,160900,231591565,3735,3735,3735,3735,0
20231102,160800,231591565,3735,3735,3735,3735,0
20231102,160700,231591565,3735,3735,3735,3735,0
20231102,160600,231591565,3735,3735,3735,3735,0
20231102,160500,231591565,3735,3735,3735,3735,0
20231102,160400,231591565,3735,3735,3735,3735,0
20231102,160300,231591565,3735,3735,3735,3735,0
20231102,160200,231591565,3735,3735,3735,3735,0
20231102,160100,231591565,3735,3735,3735,3735,0
20231102,160000,231591565,3735,3735,3735,3735,0
20231102,155900,231591565,3735,3735,3735,3735,0
20231102,155800,231591565,3735,3735,3735,3735,0
20231102,155700,231591565,3735,3735,3735,3735,0
20231102,155600,231591565,3735,3735,3735,3735,0
20231102,155500,231591565,3735,3735,3735,3735,0
20231102,155400,231591565,3735,3735,3735,3735,0
20231102,155300,231591565,3735,3735,3735,3735,0
20231102,155200,231591565,3735,3735,3735,3735,0
20231102,155100,231591565,3735,3735,3735,3735,0
20231102,155000,231591565,3735,3735,3735,3735,0
20231102,154900,231591565,3735,3735,3735,3735,0
20231102,154800,231591565,3735,3735,3735,3735,0
20231102,154700,231591565,3735,3735,3735,3735,0
20231102,154600,231591565,3735,3735,3735,3735,0
20231102,154500,231591565,3735,3735,3735,3735,0
20231102,154400,231591565,3735,3735,3735,3735,2224
20231102,154300,231591565,3735,3735,3735,3735,0
20231102,154200,231591565,3735,3735,3735,3735,0
20231102,154100,231591565,3735,3735,3735,3735,0
20231102,154000,231591565,3735,3735,3735,3735,0
20231102,153900,231591565,3735,3735,3735,3735,0
20231102,153800,231591565,3735,3735,3735,3735,0
20231102,153700,231591565,3735,3735,3735,3735,0
20231102,153600,231591565,3735,3735,3735,3735,0
20231102,153500,231591565,3735,3735,3735,3735,0
20231102,153400,231591565,3735,3735,3735,3735,0
20231102,153300,231591565,3735,3735,3735,3735,0
20231102,153200,231591565,3735,3735,3735,3735,0
20231102,153100,231591565,3735,3735,3735,3735,0
20231102,153000,231591565,3735,3735,3735,3735,2224
20231102,152900,223284925,3750,3750,3750,3750,0
20231102,152800,223284925,3750,3750,3750,3750,0
20231102,152700,223284925,3750,3750,3750,3750,0
20231102,152600,223284925,3750,3750,3750,3750,0
20231102,152500,223284925,3750,3750,3750,3750,0
20231102,152400,223284925,3750,3750,3750,3750,0
20231102,152300,223284925,3750,3750,3750,3750,0
20231102,152200,223284925,3750,3750,3750,3750,0
20231102,152100,223284925,3750,3750,3750,3750,0
20231102,152000,223284925,3750,3750,3750,3750,0
20231102,151900,223284925,3750,3750,3750,3750,266
20231102,151800,222287425,3750,3750,3750,3750,2264
20231102,151700,213797425,3750,3750,3750,3750,0
20231102,151600,213797425,3750,3740,3750,3740,25
20231102,151500,213703905,3740,3740,3740,3740,0
20231102,151400,213703905,3740,3740,3740,3740,670
20231102,151300,211198105,3745,3745,3745,3745,0
20231102,151200,211198105,3745,3745,3745,3745,0
20231102,151100,211198105,3745,3745,3745,3745,0
20231102,151000,211198105,3745,3745,3745,3745,0
20231102,150900,211198105,3745,3745,3745,3745,1
20231102,150800,211194360,3740,3740,3740,3740,0
20231102,150700,211194360,3740,3740,3740,3740,200
20231102,150600,210446360,3745,3745,3745,3745,0
20231102,150500,210446360,3745,3745,3745,3745,0
20231102,150400,210446360,3745,3745,3745,3745,0
20231102,150300,210446360,3745,3745,3745,3745,5
20231102,150200,210427635,3745,3745,3745,3745,26
20231102,150100,210330265,3740,3740,3740,3740,189
20231102,150000,209623405,3740,3740,3740,3740,0
20231102,145900,209623405,3740,3740,3740,3740,182
20231102,145800,208942725,3750,3750,3750,3750,0
20231102,145700,208942725,3750,3750,3750,3750,0
20231102,145600,208942725,3750,3750,3750,3750,5
20231102,145500,208923975,3745,3745,3745,3745,0
20231102,145400,208923975,3745,3745,3745,3745,704
20231102,145300,206287495,3745,3745,3745,3745,0
20231102,145200,206287495,3745,3745,3745,3745,0
20231102,145100,206287495,3745,3740,3745,3740,30
20231102,145000,206175285,3740,3745,3745,3740,102
20231102,144900,205793305,3745,3745,3745,3745,0
20231102,144800,205793305,3745,3745,3745,3745,35
20231102,144700,205662230,3745,3745,3745,3745,0
20231102,144600,205662230,3745,3745,3745,3745,0
20231102,144500,205662230,3745,3745,3745,3745,0
20231102,144400,205662230,3745,3745,3745,3745,2
20231102,144300,205654740,3745,3745,3745,3745,0
20231102,144200,205654740,3745,3745,3745,3745,30
20231102,144100,205542390,3735,3740,3740,3735,2000
20231102,144000,198068560,3740,3740,3740,3740,26
20231102,143900,197971320,3745,3745,3745,3745,0
20231102,143800,197971320,3745,3745,3745,3745,0
20231102,143700,197971320,3745,3745,3745,3745,51
20231102,143600,197780325,3745,3745,3745,3745,0
20231102,143500,197780325,3745,3745,3745,3745,70
20231102,143400,197518175,3740,3740,3740,3740,0
20231102,143300,197518175,3740,3740,3740,3740,1
20231102,143200,197514435,3740,3740,3740,3740,2
20231102,143100,197506955,3750,3750,3750,3750,0
20231102,143000,197506955,3750,3745,3750,3745,18
20231102,142900,197439535,3745,3745,3745,3745,0
20231102,142800,197439535,3745,3745,3745,3745,89
20231102,142700,197106230,3745,3745,3745,3745,1
20231102,142600,197102485,3735,3735,3735,3735,0
20231102,142500,197102485,3735,3735,3735,3735,0
20231102,142400,197102485,3735,3735,3735,3735,0
20231102,142300,197102485,3735,3735,3735,3735,0
20231102,142200,197102485,3735,3735,3735,3735,136
20231102,142100,196594525,3735,3740,3740,3735,11
20231102,142000,196553390,3740,3740,3740,3740,0
20231102,141900,196553390,3740,3740,3740,3740,651
20231102,141800,194118650,3740,3745,3745,3740,1000
20231102,141700,190377205,3740,3740,3740,3740,0
20231102,141600,190377205,3740,3740,3740,3740,24
20231102,141500,190287445,3740,3740,3740,3740,0
20231102,141400,190287445,3740,3740,3740,3740,0
20231102,141300,190287445,3740,3745,3745,3740,200
20231102,141200,189539210,3745,3745,3745,3745,13
20231102,141100,189490525,3745,3740,3745,3740,333
20231102,141000,188243490,3740,3740,3740,3740,5
20231102,140900,188224790,3745,3745,3745,3745,376
20231102,140800,186816670,3745,3745,3745,3745,30
20231102,140700,186704320,3745,3745,3745,3745,0
20231102,140600,186704320,3745,3745,3745,3745,41
20231102,140500,186550775,3745,3745,3745,3745,0
20231102,140400,186550775,3745,3745,3745,3745,0
20231102,140300,186550775,3745,3745,3745,3745,160
20231102,140200,185951575,3740,3740,3740,3740,0
20231102,140100,185951575,3740,3740,3740,3740,28
20231102,140000,185846855,3740,3740,3740,3740,0
20231102,135900,185846855,3740,3740,3740,3740,265
20231102,135800,184855755,3740,3740,3740,3740,0
20231102,135700,184855755,3740,3740,3740,3740,1170
20231102,135600,180479955,3745,3745,3745,3745,0
20231102,135500,180479955,3745,3745,3745,3745,0
20231102,135400,180479955,3745,3745,3745,3745,20
20231102,135300,180405055,3740,3740,3740,3740,0
20231102,135200,180405055,3740,3740,3740,3740,0
20231102,135100,180405055,3740,3740,3740,3740,0
20231102,135000,180405055,3740,3740,3740,3740,0
20231102,134900,180405055,3740,3740,3740,3740,110
20231102,134800,179993655,3740,3740,3740,3740,200
20231102,134700,179245655,3740,3740,3740,3740,0
20231102,134600,179245655,3740,3735,3740,3735,341
20231102,134500,177970565,3740,3740,3740,3740,0
20231102,134400,177970565,3740,3740,3740,3740,1168
20231102,134300,173602245,3745,3745,3745,3745,0
20231102,134200,173602245,3745,3745,3745,3745,130
20231102,134100,173115395,3750,3750,3750,3750,1
20231102,134000,173111645,3740,3740,3740,3740,0
20231102,133900,173111645,3740,3740,3740,3740,0
20231102,133800,173111645,3740,3740,3740,3740,300
20231102,133700,171989645,3740,3740,3740,3740,0
20231102,133600,171989645,3740,3745,3745,3740,129
20231102,133500,171506680,3745,3745,3745,3740,1487
20231102,133400,165938000,3750,3750,3750,3750,0
20231102,133300,165938000,3750,3750,3750,3750,0
20231102,133200,165938000,3750,3750,3750,3750,0
20231102,133100,165938000,3750,3750,3750,3750,0
20231102,133000,165938000,3750,3750,3750,3750,0
20231102,132900,165938000,3750,3750,3750,3750,0
20231102,132800,165938000,3750,3750,3750,3750,203
20231102,132700,165176750,3750,3750,3750,3750,20
20231102,132600,165101750,3750,3750,3750,3750,183
20231102,132500,164415500,3750,3750,3750,3750,0
20231102,132400,164415500,3750,3750,3750,3750,3
20231102,132300,164404250,3750,3750,3750,3750,0
20231102,132200,164404250,3750,3750,3750,3750,0
20231102,132100,164404250,3750,3750,3750,3750,0
20231102,132000,164404250,3750,3750,3750,3750,80
20231102,131900,164104250,3745,3745,3745,3745,0
20231102,131800,164104250,3745,3745,3745,3745,0
20231102,131700,164104250,3745,3745,3745,3745,0
20231102,131600,164104250,3745,3745,3745,3745,0
20231102,131500,164104250,3745,3745,3745,3745,0
20231102,131400,164104250,3745,3745,3745,3745,0
20231102,131300,164104250,3745,3750,3750,3745,292
20231102,131200,163009380,3745,3745,3745,3745,26
20231102,131100,162912010,3745,3745,3745,3745,0
20231102,131000,162912010,3745,3745,3745,3745,0
20231102,130900,162912010,3745,3745,3745,3745,0
20231102,130800,162912010,3745,3745,3745,3745,0
20231102,130700,162912010,3745,3745,3745,3745,30
20231102,130600,162799660,3750,3750,3750,3750,0
20231102,130500,162799660,3750,3750,3750,3750,2
20231102,130400,162792160,3750,3750,3750,3750,0
20231102,130300,162792160,3750,3750,3750,3750,0
20231102,130200,162792160,3750,3750,3750,3750,0
20231102,130100,162792160,3750,3750,3750,3750,1
20231102,130000,162788410,3750,3750,3750,3750,0
20231102,125900,162788410,3750,3750,3750,3750,0
20231102,125800,162788410,3750,3750,3750,3750,0
20231102,125700,162788410,3750,3750,3750,3750,14
20231102,125600,162735910,3750,3750,3750,3750,0
20231102,125500,162735910,3750,3750,3750,3750,0
20231102,125400,162735910,3750,3750,3750,3750,53
20231102,125300,162537160,3750,3750,3750,3750,15
20231102,125200,162480910,3750,3750,3750,3750,62
20231102,125100,162248410,3750,3750,3750,3750,0
20231102,125000,162248410,3750,3750,3750,3750,0
20231102,124900,162248410,3750,3750,3750,3750,0
20231102,124800,162248410,3750,3750,3750,3750,0
20231102,124700,162248410,3750,3750,3750,3750,0
20231102,124600,162248410,3750,3750,3750,3750,0
20231102,124500,162248410,3750,3750,3750,3750,94
20231102,124400,161895910,3745,3745,3745,3745,0
20231102,124300,161895910,3745,3745,3745,3745,0
20231102,124200,161895910,3745,3745,3745,3745,0
20231102,124100,161895910,3745,3745,3745,3740,688
20231102,124000,159321995,3745,3745,3745,3745,0
20231102,123900,159321995,3745,3745,3745,3745,0
20231102,123800,159321995,3745,3745,3745,3745,0
20231102,123700,159321995,3745,3745,3745,3745,0
20231102,123600,159321995,3745,3740,3745,3740,164
20231102,123500,158708340,3740,3740,3740,3740,0
20231102,123400,158708340,3740,3740,3740,3740,0
20231102,123300,158708340,3740,3740,3740,3740,0
20231102,123200,158708340,3740,3740,3740,3740,0
20231102,123100,158708340,3740,3740,3740,3740,137
20231102,123000,158195960,3740,3740,3740,3740,9
20231102,122900,158162300,3740,3740,3740,3740,0
20231102,122800,158162300,3740,3740,3740,3740,3
20231102,122700,158151080,3740,3740,3740,3740,512
20231102,122600,156236200,3745,3745,3745,3745,708
20231102,122500,153584740,3745,3745,3745,3745,13
20231102,122400,153536055,3745,3745,3745,3745,119
20231102,122300,153090400,3745,3745,3745,3745,0
20231102,122200,153090400,3745,3745,3745,3745,0
20231102,122100,153090400,3745,3745,3745,3745,0
20231102,122000,153090400,3745,3745,3745,3745,0
20231102,121900,153090400,3745,3745,3745,3745,0
20231102,121800,153090400,3745,3745,3745,3745,0
20231102,121700,153090400,3745,3745,3745,3745,0
20231102,121600,153090400,3745,3745,3745,3745,0
20231102,121500,153090400,3745,3745,3745,3745,0
20231102,121400,153090400,3745,3745,3745,3745,10
20231102,121300,153052950,3745,3745,3745,3745,0
20231102,121200,153052950,3745,3745,3745,3745,0
20231102,121100,153052950,3745,3745,3745,3745,0
20231102,121000,153052950,3745,3745,3745,3745,0
20231102,120900,153052950,3745,3745,3745,3745,300
20231102,120800,151929450,3750,3750,3750,3750,0
20231102,120700,151929450,3750,3750,3750,3750,0
20231102,120600,151929450,3750,3750,3750,3750,76
20231102,120500,151644450,3750,3750,3750,3750,3
20231102,120400,151633200,3750,3750,3750,3750,0
20231102,120300,151633200,3750,3750,3750,3750,0
20231102,120200,151633200,3750,3750,3750,3750,0
20231102,120100,151633200,3750,3750,3750,3750,9
20231102,120000,151599450,3750,3750,3750,3750,9
20231102,115900,151565700,3745,3745,3745,3745,743
20231102,115800,148783165,3745,3745,3745,3745,0
20231102,115700,148783165,3745,3745,3745,3745,0
20231102,115600,148783165,3745,3745,3745,3745,0
20231102,115500,148783165,3745,3745,3745,3745,0
20231102,115400,148783165,3745,3745,3745,3745,0
20231102,115300,148783165,3745,3745,3745,3745,0
20231102,115200,148783165,3745,3745,3745,3745,0
20231102,115100,148783165,3745,3745,3745,3745,0
20231102,115000,148783165,3745,3750,3750,3745,140
20231102,114900,148258175,3750,3750,3750,3750,0
20231102,114800,148258175,3750,3750,3750,3750,0
20231102,114700,148258175,3750,3750,3750,3750,156
20231102,114600,147673175,3750,3750,3750,3750,100
20231102,114500,147298175,3755,3755,3755,3755,0
20231102,114400,147298175,3755,3755,3755,3755,0
20231102,114300,147298175,3755,3755,3755,3755,533
20231102,114200,145296760,3755,3755,3755,3755,270
20231102,114100,144282910,3755,3755,3755,3755,0
20231102,114000,144282910,3755,3755,3755,3755,0
20231102,113900,144282910,3755,3755,3755,3755,0
20231102,113800,144282910,3755,3755,3755,3755,29
20231102,113700,144174015,3745,3750,3755,3745,1610
20231102,113600,138137645,3750,3750,3750,3750,0
20231102,113500,138137645,3750,3750,3750,3750,8
20231102,113400,138107645,3755,3750,3755,3745,80
20231102,113300,137807595,3760,3760,3760,3760,0
20231102,113200,137807595,3760,3760,3760,3760,0
20231102,113100,137807595,3760,3750,3760,3750,2671
20231102,113000,127784385,3745,3745,3745,3745,0
20231102,112900,127784385,3745,3745,3745,3745,0
20231102,112800,127784385,3745,3745,3745,3745,0
20231102,112700,127784385,3745,3745,3745,3745,2
20231102,112600,127776895,3750,3750,3750,3750,0
20231102,112500,127776895,3750,3750,3750,3750,0
20231102,112400,127776895,3750,3750,3750,3750,25
20231102,112300,127683145,3750,3750,3750,3750,243
20231102,112200,126771895,3755,3755,3755,3755,0
20231102,112100,126771895,3755,3755,3755,3755,0
20231102,112000,126771895,3755,3755,3755,3755,3
20231102,111900,126760630,3755,3745,3755,3745,10
20231102,111800,126723170,3750,3750,3750,3750,400
20231102,111700,125223170,3745,3745,3745,3745,0
20231102,111600,125223170,3745,3745,3745,3745,3
20231102,111500,125211935,3755,3745,3755,3745,4748
20231102,111400,107415695,3745,3740,3745,3740,688
20231102,111300,104842570,3735,3735,3735,3735,0
20231102,111200,104842570,3735,3740,3740,3735,268
20231102,111100,103841585,3740,3740,3740,3740,1
20231102,111000,103837845,3740,3740,3740,3740,0
20231102,110900,103837845,3740,3735,3740,3735,619
20231102,110800,101525875,3740,3740,3740,3740,0
20231102,110700,101525875,3740,3740,3740,3740,0
20231102,110600,101525875,3740,3740,3740,3740,414
20231102,110500,99977515,3740,3740,3740,3740,3
20231102,110400,99966295,3740,3740,3740,3740,1
20231102,110300,99962555,3740,3740,3740,3740,328
20231102,110200,98735835,3740,3740,3740,3740,0
20231102,110100,98735835,3740,3740,3740,3740,155
20231102,110000,98156135,3735,3735,3735,3735,20
20231102,105900,98081435,3735,3735,3735,3735,807
20231102,105800,95067290,3735,3735,3735,3735,0
20231102,105700,95067290,3735,3740,3740,3735,953
20231102,105600,91503220,3740,3745,3745,3740,47
20231102,105500,91327305,3745,3745,3745,3745,3
20231102,105400,91316070,3745,3745,3745,3745,66
20231102,105300,91068900,3745,3745,3745,3745,420
20231102,105200,89496000,3735,3740,3740,3735,85
20231102,105100,89178170,3740,3740,3740,3740,101
20231102,105000,88800430,3740,3740,3740,3740,0
20231102,104900,88800430,3740,3740,3740,3740,0
20231102,104800,88800430,3740,3740,3740,3735,201
20231102,104700,88049120,3745,3745,3745,3745,0
20231102,104600,88049120,3745,3745,3745,3745,0
20231102,104500,88049120,3745,3745,3745,3745,0
20231102,104400,88049120,3745,3745,3745,3745,0
20231102,104300,88049120,3745,3745,3745,3745,52
20231102,104200,87854380,3745,3745,3745,3745,0
20231102,104100,87854380,3745,3745,3745,3745,0
20231102,104000,87854380,3745,3745,3745,3745,0
20231102,103900,87854380,3745,3740,3745,3740,13
20231102,103800,87805700,3740,3740,3740,3740,0
20231102,103700,87805700,3740,3740,3740,3740,0
20231102,103600,87805700,3740,3740,3740,3740,0
20231102,103500,87805700,3740,3740,3740,3740,0
20231102,103400,87805700,3740,3740,3740,3740,110
20231102,103300,87394300,3740,3740,3740,3740,11
20231102,103200,87353160,3740,3740,3740,3740,0
20231102,103100,87353160,3740,3740,3740,3740,0
20231102,103000,87353160,3740,3740,3740,3740,18
20231102,102900,87285840,3745,3745,3745,3745,13
20231102,102800,87237155,3740,3740,3740,3740,4
20231102,102700,87222195,3740,3740,3740,3740,20
20231102,102600,87147395,3745,3745,3745,3745,0
20231102,102500,87147395,3745,3745,3745,3740,243
20231102,102400,86237495,3745,3745,3745,3745,2
20231102,102300,86230005,3735,3735,3735,3735,0
20231102,102200,86230005,3735,3735,3735,3735,3
20231102,102100,86218800,3745,3745,3745,3745,134
20231102,102000,85716970,3745,3740,3745,3740,526
20231102,101900,83749590,3740,3735,3740,3735,73
20231102,101800,83476625,3735,3735,3735,3735,437
20231102,101700,81844430,3730,3730,3730,3730,0
20231102,101600,81844430,3730,3730,3730,3730,0
20231102,101500,81844430,3730,3730,3730,3730,0
20231102,101400,81844430,3730,3730,3730,3730,100
20231102,101300,81471430,3730,3745,3745,3730,1504
20231102,101200,75857050,3745,3745,3745,3745,0
20231102,101100,75857050,3745,3745,3745,3745,68
20231102,101000,75602390,3745,3745,3745,3745,0
20231102,100900,75602390,3745,3745,3745,3745,0
20231102,100800,75602390,3745,3745,3745,3745,2
20231102,100700,75594900,3745,3745,3745,3745,0
20231102,100600,75594900,3745,3745,3745,3745,400
20231102,100500,74096900,3745,3745,3745,3745,0
20231102,100400,74096900,3745,3745,3745,3745,59
20231102,100300,73875945,3745,3745,3745,3745,0
20231102,100200,73875945,3745,3745,3745,3745,11
20231102,100100,73834750,3745,3745,3745,3745,95
20231102,100000,73478975,3745,3745,3745,3745,564
20231102,095900,71366795,3750,3750,3750,3750,0
20231102,095800,71366795,3750,3750,3750,3750,29
20231102,095700,71258045,3750,3750,3750,3750,1
20231102,095600,71254295,3740,3740,3740,3740,0
20231102,095500,71254295,3740,3740,3740,3740,59
20231102,095400,71033635,3740,3740,3750,3740,295
20231102,095300,69927585,3740,3740,3740,3740,100
20231102,095200,69553585,3745,3745,3745,3745,478
20231102,095100,67763475,3740,3740,3740,3740,100
20231102,095000,67389475,3740,3740,3740,3740,0
20231102,094900,67389475,3740,3740,3740,3740,0
20231102,094800,67389475,3740,3740,3740,3740,373
20231102,094700,65994455,3730,3735,3745,3730,1583
20231102,094600,60072570,3745,3745,3745,3745,0
20231102,094500,60072570,3745,3735,3745,3735,217
20231102,094400,59261900,3735,3735,3740,3735,92
20231102,094300,58918235,3740,3740,3740,3740,0
20231102,094200,58918235,3740,3735,3740,3735,302
20231102,094100,57788775,3735,3735,3735,3735,2
20231102,094000,57781305,3735,3735,3735,3735,43
20231102,093900,57620700,3740,3740,3740,3740,17
20231102,093800,57557120,3740,3740,3740,3740,250
20231102,093700,56622120,3740,3740,3740,3740,13
20231102,093600,56573500,3740,3740,3740,3740,0
20231102,093500,56573500,3740,3740,3740,3740,283
20231102,093400,55515080,3740,3740,3740,3740,18
20231102,093300,55447760,3740,3735,3740,3735,2999
20231102,093200,44245145,3740,3740,3740,3740,1
20231102,093100,44241405,3740,3740,3740,3735,34
20231102,093000,44114315,3740,3735,3740,3735,108
20231102,092900,43710685,3735,3735,3735,3735,0
20231102,092800,43710685,3735,3735,3735,3735,107
20231102,092700,43311040,3740,3740,3740,3740,1
20231102,092600,43307300,3735,3735,3735,3735,0
20231102,092500,43307300,3735,3735,3735,3735,11
20231102,092400,43266215,3740,3740,3740,3735,553
20231102,092300,41200405,3735,3735,3735,3735,0
20231102,092200,41200405,3735,3735,3735,3735,3
20231102,092100,41189200,3740,3740,3740,3740,5
20231102,092000,41170500,3735,3735,3735,3735,7
20231102,091900,41144355,3750,3740,3750,3740,139
20231102,091800,40624465,3740,3740,3740,3740,99
20231102,091700,40254205,3740,3740,3740,3740,530
20231102,091600,38272005,3760,3750,3760,3750,798
20231102,091500,35277550,3740,3730,3740,3730,365
20231102,091400,33914100,3730,3730,3730,3730,160
20231102,091300,33317300,3730,3755,3755,3730,2057
20231102,091200,25644590,3750,3750,3750,3750,100
20231102,091100,25269590,3750,3750,3750,3725,143
20231102,091000,24733365,3755,3755,3755,3755,1
20231102,090900,24729610,3725,3725,3760,3720,535
20231102,090800,22736590,3760,3720,3760,3720,134
20231102,090700,22236230,3760,3730,3770,3720,235
20231102,090600,21359265,3765,3740,3780,3725,2176
20231102,090500,13171335,3720,3740,3745,3720,334
20231102,090400,11922365,3740,3725,3740,3725,1400
20231102,090300,6687650,3740,3735,3740,3735,19
20231102,090200,6616675,3735,3730,3735,3705,445
20231102,090100,4962230,3740,3725,3740,3725,431
20231102,090000,3354030,3730,3705,3730,3705,905