KissMeData/059270/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,193700,154518060,6030,6030,6030,6030,694
20231102,193600,154518060,6030,6030,6030,6030,0
20231102,193500,154518060,6030,6030,6030,6030,0
20231102,193400,154518060,6030,6030,6030,6030,0
20231102,193300,154518060,6030,6030,6030,6030,0
20231102,193200,154518060,6030,6030,6030,6030,0
20231102,193100,154518060,6030,6030,6030,6030,0
20231102,193000,154518060,6030,6030,6030,6030,0
20231102,192900,154518060,6030,6030,6030,6030,0
20231102,192800,154518060,6030,6030,6030,6030,0
20231102,192700,154518060,6030,6030,6030,6030,0
20231102,192600,154518060,6030,6030,6030,6030,0
20231102,192500,154518060,6030,6030,6030,6030,0
20231102,192400,154518060,6030,6030,6030,6030,0
20231102,192300,154518060,6030,6030,6030,6030,0
20231102,192200,154518060,6030,6030,6030,6030,0
20231102,192100,154518060,6030,6030,6030,6030,0
20231102,192000,154518060,6030,6030,6030,6030,0
20231102,191900,154518060,6030,6030,6030,6030,0
20231102,191800,154518060,6030,6030,6030,6030,0
20231102,191700,154518060,6030,6030,6030,6030,0
20231102,191600,154518060,6030,6030,6030,6030,0
20231102,191500,154518060,6030,6030,6030,6030,0
20231102,191400,154518060,6030,6030,6030,6030,0
20231102,191300,154518060,6030,6030,6030,6030,0
20231102,191200,154518060,6030,6030,6030,6030,0
20231102,191100,154518060,6030,6030,6030,6030,0
20231102,191000,154518060,6030,6030,6030,6030,0
20231102,190900,154518060,6030,6030,6030,6030,0
20231102,190800,154518060,6030,6030,6030,6030,0
20231102,190700,154518060,6030,6030,6030,6030,694
20231102,190600,154518060,6030,6030,6030,6030,0
20231102,190500,154518060,6030,6030,6030,6030,0
20231102,190400,154518060,6030,6030,6030,6030,0
20231102,190300,154518060,6030,6030,6030,6030,0
20231102,190200,154518060,6030,6030,6030,6030,0
20231102,190100,154518060,6030,6030,6030,6030,0
20231102,190000,154518060,6030,6030,6030,6030,0
20231102,185900,154518060,6030,6030,6030,6030,0
20231102,185800,154518060,6030,6030,6030,6030,0
20231102,185700,154518060,6030,6030,6030,6030,0
20231102,185600,154518060,6030,6030,6030,6030,0
20231102,185500,154518060,6030,6030,6030,6030,0
20231102,185400,154518060,6030,6030,6030,6030,0
20231102,185300,154518060,6030,6030,6030,6030,0
20231102,185200,154518060,6030,6030,6030,6030,0
20231102,185100,154518060,6030,6030,6030,6030,0
20231102,185000,154518060,6030,6030,6030,6030,0
20231102,184900,154518060,6030,6030,6030,6030,0
20231102,184800,154518060,6030,6030,6030,6030,0
20231102,184700,154518060,6030,6030,6030,6030,0
20231102,184600,154518060,6030,6030,6030,6030,0
20231102,184500,154518060,6030,6030,6030,6030,0
20231102,184400,154518060,6030,6030,6030,6030,0
20231102,184300,154518060,6030,6030,6030,6030,0
20231102,184200,154518060,6030,6030,6030,6030,0
20231102,184100,154518060,6030,6030,6030,6030,0
20231102,184000,154518060,6030,6030,6030,6030,0
20231102,183900,154518060,6030,6030,6030,6030,0
20231102,183800,154518060,6030,6030,6030,6030,0
20231102,183700,154518060,6030,6030,6030,6030,694
20231102,183600,154518060,6030,6030,6030,6030,0
20231102,183500,154518060,6030,6030,6030,6030,0
20231102,183400,154518060,6030,6030,6030,6030,0
20231102,183300,154518060,6030,6030,6030,6030,0
20231102,183200,154518060,6030,6030,6030,6030,0
20231102,183100,154518060,6030,6030,6030,6030,0
20231102,183000,154518060,6030,6030,6030,6030,0
20231102,182900,154518060,6030,6030,6030,6030,0
20231102,182800,154518060,6030,6030,6030,6030,0
20231102,182700,154518060,6030,6030,6030,6030,0
20231102,182600,154518060,6030,6030,6030,6030,0
20231102,182500,154518060,6030,6030,6030,6030,0
20231102,182400,154518060,6030,6030,6030,6030,0
20231102,182300,154518060,6030,6030,6030,6030,0
20231102,182200,154518060,6030,6030,6030,6030,0
20231102,182100,154518060,6030,6030,6030,6030,0
20231102,182000,154518060,6030,6030,6030,6030,0
20231102,181900,154518060,6030,6030,6030,6030,0
20231102,181800,154518060,6030,6030,6030,6030,0
20231102,181700,154518060,6030,6030,6030,6030,0
20231102,181600,154518060,6030,6030,6030,6030,0
20231102,181500,154518060,6030,6030,6030,6030,0
20231102,181400,154518060,6030,6030,6030,6030,0
20231102,181300,154518060,6030,6030,6030,6030,0
20231102,181200,154518060,6030,6030,6030,6030,0
20231102,181100,154518060,6030,6030,6030,6030,0
20231102,181000,154518060,6030,6030,6030,6030,0
20231102,180900,154518060,6030,6030,6030,6030,0
20231102,180800,154518060,6030,6030,6030,6030,0
20231102,180700,154518060,6030,6030,6030,6030,694
20231102,180600,154518060,6030,6030,6030,6030,0
20231102,180500,154518060,6030,6030,6030,6030,0
20231102,180400,154518060,6030,6030,6030,6030,0
20231102,180300,154518060,6030,6030,6030,6030,0
20231102,180200,154518060,6030,6030,6030,6030,0
20231102,180100,154518060,6030,6030,6030,6030,0
20231102,180000,154518060,6030,6030,6030,6030,0
20231102,175900,154518060,6030,6030,6030,6030,0
20231102,175800,154518060,6030,6030,6030,6030,0
20231102,175700,154518060,6030,6030,6030,6030,0
20231102,175600,154518060,6030,6030,6030,6030,0
20231102,175500,154518060,6030,6030,6030,6030,0
20231102,175400,154518060,6030,6030,6030,6030,0
20231102,175300,154518060,6030,6030,6030,6030,0
20231102,175200,154518060,6030,6030,6030,6030,0
20231102,175100,154518060,6030,6030,6030,6030,0
20231102,175000,154518060,6030,6030,6030,6030,0
20231102,174900,154518060,6030,6030,6030,6030,0
20231102,174800,154518060,6030,6030,6030,6030,0
20231102,174700,154518060,6030,6030,6030,6030,0
20231102,174600,154518060,6030,6030,6030,6030,0
20231102,174500,154518060,6030,6030,6030,6030,0
20231102,174400,154518060,6030,6030,6030,6030,0
20231102,174300,154518060,6030,6030,6030,6030,0
20231102,174200,154518060,6030,6030,6030,6030,0
20231102,174100,154518060,6030,6030,6030,6030,0
20231102,174000,154518060,6030,6030,6030,6030,0
20231102,173900,154518060,6030,6030,6030,6030,0
20231102,173800,154518060,6030,6030,6030,6030,0
20231102,173700,154518060,6030,6030,6030,6030,694
20231102,173600,154518060,6030,6030,6030,6030,0
20231102,173500,154518060,6030,6030,6030,6030,0
20231102,173400,154518060,6030,6030,6030,6030,0
20231102,173300,154518060,6030,6030,6030,6030,0
20231102,173200,154518060,6030,6030,6030,6030,0
20231102,173100,154518060,6030,6030,6030,6030,0
20231102,173000,154518060,6030,6030,6030,6030,0
20231102,172900,154518060,6030,6030,6030,6030,0
20231102,172800,154518060,6030,6030,6030,6030,0
20231102,172700,154518060,6030,6030,6030,6030,0
20231102,172600,154518060,6030,6030,6030,6030,0
20231102,172500,154518060,6030,6030,6030,6030,0
20231102,172400,154518060,6030,6030,6030,6030,0
20231102,172300,154518060,6030,6030,6030,6030,0
20231102,172200,154518060,6030,6030,6030,6030,0
20231102,172100,154518060,6030,6030,6030,6030,0
20231102,172000,154518060,6030,6030,6030,6030,0
20231102,171900,154518060,6030,6030,6030,6030,0
20231102,171800,154518060,6030,6030,6030,6030,0
20231102,171700,154518060,6030,6030,6030,6030,0
20231102,171600,154518060,6030,6030,6030,6030,0
20231102,171500,154518060,6030,6030,6030,6030,0
20231102,171400,154518060,6030,6030,6030,6030,0
20231102,171300,154518060,6030,6030,6030,6030,0
20231102,171200,154518060,6030,6030,6030,6030,0
20231102,171100,154518060,6030,6030,6030,6030,0
20231102,171000,154518060,6030,6030,6030,6030,0
20231102,170900,154518060,6030,6030,6030,6030,0
20231102,170800,154518060,6030,6030,6030,6030,0
20231102,170700,154518060,6030,6030,6030,6030,694
20231102,170600,154518060,6030,6030,6030,6030,0
20231102,170500,154518060,6030,6030,6030,6030,0
20231102,170400,154518060,6030,6030,6030,6030,0
20231102,170300,154518060,6030,6030,6030,6030,0
20231102,170200,154518060,6030,6030,6030,6030,0
20231102,170100,154518060,6030,6030,6030,6030,0
20231102,170000,154518060,6030,6030,6030,6030,0
20231102,165900,154518060,6030,6030,6030,6030,0
20231102,165800,154518060,6030,6030,6030,6030,0
20231102,165700,154518060,6030,6030,6030,6030,0
20231102,165600,154518060,6030,6030,6030,6030,0
20231102,165500,154518060,6030,6030,6030,6030,0
20231102,165400,154518060,6030,6030,6030,6030,0
20231102,165300,154518060,6030,6030,6030,6030,0
20231102,165200,154518060,6030,6030,6030,6030,0
20231102,165100,154518060,6030,6030,6030,6030,0
20231102,165000,154518060,6030,6030,6030,6030,0
20231102,164900,154518060,6030,6030,6030,6030,0
20231102,164800,154518060,6030,6030,6030,6030,0
20231102,164700,154518060,6030,6030,6030,6030,0
20231102,164600,154518060,6030,6030,6030,6030,0
20231102,164500,154518060,6030,6030,6030,6030,0
20231102,164400,154518060,6030,6030,6030,6030,0
20231102,164300,154518060,6030,6030,6030,6030,0
20231102,164200,154518060,6030,6030,6030,6030,0
20231102,164100,154518060,6030,6030,6030,6030,0
20231102,164000,154518060,6030,6030,6030,6030,0
20231102,163900,154518060,6030,6030,6030,6030,0
20231102,163800,154518060,6030,6030,6030,6030,0
20231102,163700,154518060,6030,6030,6030,6030,694
20231102,163600,154518060,6030,6030,6030,6030,0
20231102,163500,154518060,6030,6030,6030,6030,0
20231102,163400,154518060,6030,6030,6030,6030,0
20231102,163300,154518060,6030,6030,6030,6030,0
20231102,163200,154518060,6030,6030,6030,6030,0
20231102,163100,154518060,6030,6030,6030,6030,0
20231102,163000,154518060,6030,6030,6030,6030,0
20231102,162900,154518060,6030,6030,6030,6030,0
20231102,162800,154518060,6030,6030,6030,6030,0
20231102,162700,154518060,6030,6030,6030,6030,0
20231102,162600,154518060,6030,6030,6030,6030,0
20231102,162500,154518060,6030,6030,6030,6030,0
20231102,162400,154518060,6030,6030,6030,6030,0
20231102,162300,154518060,6030,6030,6030,6030,0
20231102,162200,154518060,6030,6030,6030,6030,0
20231102,162100,154518060,6030,6030,6030,6030,0
20231102,162000,154518060,6030,6030,6030,6030,0
20231102,161900,154518060,6030,6030,6030,6030,0
20231102,161800,154518060,6030,6030,6030,6030,0
20231102,161700,154518060,6030,6030,6030,6030,0
20231102,161600,154518060,6030,6030,6030,6030,0
20231102,161500,154518060,6030,6030,6030,6030,0
20231102,161400,154518060,6030,6030,6030,6030,0
20231102,161300,154518060,6030,6030,6030,6030,0
20231102,161200,154518060,6030,6030,6030,6030,0
20231102,161100,154518060,6030,6030,6030,6030,0
20231102,161000,154518060,6030,6030,6030,6030,0
20231102,160900,154518060,6030,6030,6030,6030,0
20231102,160800,154518060,6030,6030,6030,6030,0
20231102,160700,154518060,6030,6030,6030,6030,694
20231102,160600,154518060,6030,6030,6030,6030,0
20231102,160500,154518060,6030,6030,6030,6030,0
20231102,160400,154518060,6030,6030,6030,6030,0
20231102,160300,154518060,6030,6030,6030,6030,0
20231102,160200,154518060,6030,6030,6030,6030,0
20231102,160100,154518060,6030,6030,6030,6030,0
20231102,160000,154518060,6030,6030,6030,6030,0
20231102,155900,154518060,6030,6030,6030,6030,0
20231102,155800,154518060,6030,6030,6030,6030,0
20231102,155700,154518060,6030,6030,6030,6030,0
20231102,155600,154518060,6030,6030,6030,6030,0
20231102,155500,154518060,6030,6030,6030,6030,0
20231102,155400,154518060,6030,6030,6030,6030,0
20231102,155300,154518060,6030,6030,6030,6030,0
20231102,155200,154518060,6030,6030,6030,6030,0
20231102,155100,154518060,6030,6030,6030,6030,0
20231102,155000,154518060,6030,6030,6030,6030,0
20231102,154900,154518060,6030,6030,6030,6030,0
20231102,154800,154518060,6030,6030,6030,6030,0
20231102,154700,154518060,6030,6030,6030,6030,0
20231102,154600,154518060,6030,6030,6030,6030,0
20231102,154500,154518060,6030,6030,6030,6030,0
20231102,154400,154518060,6030,6030,6030,6030,0
20231102,154300,154518060,6030,6030,6030,6030,0
20231102,154200,154518060,6030,6030,6030,6030,0
20231102,154100,154518060,6030,6030,6030,6030,0
20231102,154000,154518060,6030,6030,6030,6030,0
20231102,153900,154518060,6030,6030,6030,6030,0
20231102,153800,154518060,6030,6030,6030,6030,0
20231102,153700,154518060,6030,6030,6030,6030,694
20231102,153600,154518060,6030,6030,6030,6030,0
20231102,153500,154518060,6030,6030,6030,6030,0
20231102,153400,154518060,6030,6030,6030,6030,0
20231102,153300,154518060,6030,6030,6030,6030,0
20231102,153200,154518060,6030,6030,6030,6030,0
20231102,153100,154518060,6030,6030,6030,6030,0
20231102,153000,154518060,6030,6030,6030,6030,694
20231102,152900,150333240,5980,5980,5980,5980,0
20231102,152800,150333240,5980,5980,5980,5980,0
20231102,152700,150333240,5980,5980,5980,5980,0
20231102,152600,150333240,5980,5980,5980,5980,0
20231102,152500,150333240,5980,5980,5980,5980,0
20231102,152400,150333240,5980,5980,5980,5980,0
20231102,152300,150333240,5980,5980,5980,5980,0
20231102,152200,150333240,5980,5980,5980,5980,0
20231102,152100,150333240,5980,5980,5980,5980,0
20231102,152000,150333240,5980,5980,5980,5980,0
20231102,151900,150333240,5980,5980,5980,5980,0
20231102,151800,150333240,5980,5980,5980,5980,2
20231102,151700,150321280,5980,5980,5980,5980,0
20231102,151600,150321280,5980,5980,5980,5980,101
20231102,151500,149717300,6010,6010,6010,6010,0
20231102,151400,149717300,6010,6030,6030,6010,137
20231102,151300,148892290,6030,6030,6030,6030,10
20231102,151200,148831990,6040,6040,6040,6040,2
20231102,151100,148819910,6040,6040,6040,6040,1
20231102,151000,148813870,6010,6010,6010,6010,0
20231102,150900,148813870,6010,6010,6010,6010,51
20231102,150800,148507360,6020,6020,6020,6020,954
20231102,150700,142764280,6020,6020,6020,6020,18
20231102,150600,142655920,6050,6050,6050,6050,0
20231102,150500,142655920,6050,6050,6050,6050,40
20231102,150400,142413920,6020,6030,6050,6020,624
20231102,150300,138647370,6020,6020,6020,6020,0
20231102,150200,138647370,6020,6020,6020,6020,92
20231102,150100,138093530,6040,6040,6040,6040,0
20231102,150000,138093530,6040,6040,6040,6010,27
20231102,145900,137931200,6040,6040,6040,6040,202
20231102,145800,136711120,6040,6000,6040,6000,1374
20231102,145700,128457840,5990,5990,5990,5990,3
20231102,145600,128439870,5990,5990,5990,5990,5
20231102,145500,128409920,5960,5960,5960,5960,0
20231102,145400,128409920,5960,5990,5990,5950,19
20231102,145300,128296700,5990,5990,5990,5990,540
20231102,145200,125062100,5990,5990,5990,5990,0
20231102,145100,125062100,5990,5990,5990,5990,0
20231102,145000,125062100,5990,5990,5990,5990,0
20231102,144900,125062100,5990,5990,5990,5990,50
20231102,144800,124762600,5990,5990,5990,5990,0
20231102,144700,124762600,5990,5990,5990,5990,3
20231102,144600,124744630,5990,5990,5990,5990,0
20231102,144500,124744630,5990,5990,5990,5990,0
20231102,144400,124744630,5990,6000,6000,5990,1346
20231102,144300,116668810,5990,5990,5990,5990,5
20231102,144200,116638860,5990,5990,5990,5990,61
20231102,144100,116273470,5990,5970,5990,5970,500
20231102,144000,113279500,5940,5940,5940,5940,0
20231102,143900,113279500,5940,5940,5940,5940,0
20231102,143800,113279500,5940,5940,5940,5940,0
20231102,143700,113279500,5940,5940,5940,5940,0
20231102,143600,113279500,5940,5940,5940,5940,0
20231102,143500,113279500,5940,5940,5940,5940,4
20231102,143400,113255740,5940,5940,5940,5940,0
20231102,143300,113255740,5940,5940,5940,5940,0
20231102,143200,113255740,5940,5940,5940,5940,0
20231102,143100,113255740,5940,5940,5940,5940,0
20231102,143000,113255740,5940,5940,5940,5940,0
20231102,142900,113255740,5940,5940,5940,5940,1
20231102,142800,113249800,5940,5940,5940,5940,0
20231102,142700,113249800,5940,5940,5940,5940,0
20231102,142600,113249800,5940,5940,5940,5940,0
20231102,142500,113249800,5940,5940,5940,5940,0
20231102,142400,113249800,5940,5940,5940,5940,0
20231102,142300,113249800,5940,5940,5940,5940,0
20231102,142200,113249800,5940,5940,5940,5940,0
20231102,142100,113249800,5940,5940,5940,5940,0
20231102,142000,113249800,5940,5970,5970,5930,50
20231102,141900,112952260,5980,5980,5980,5980,36
20231102,141800,112736980,5980,5980,5980,5980,71
20231102,141700,112312400,5970,5970,5970,5970,0
20231102,141600,112312400,5970,5970,5970,5970,17
20231102,141500,112210910,5980,5980,5980,5980,160
20231102,141400,111254110,5970,5960,5970,5960,462
20231102,141300,108496460,5950,5950,5950,5950,0
20231102,141200,108496460,5950,5950,5950,5950,0
20231102,141100,108496460,5950,5950,5950,5950,5
20231102,141000,108466710,5960,5960,5960,5960,0
20231102,140900,108466710,5960,5960,5960,5960,0
20231102,140800,108466710,5960,5960,5960,5960,47
20231102,140700,108186590,5960,5960,5960,5960,0
20231102,140600,108186590,5960,5960,5960,5960,200
20231102,140500,106994590,5960,5960,5960,5960,2
20231102,140400,106982670,5960,5960,5960,5960,0
20231102,140300,106982670,5960,5960,5960,5960,0
20231102,140200,106982670,5960,5960,5960,5960,51
20231102,140100,106678710,5960,5960,5960,5960,0
20231102,140000,106678710,5960,5960,5960,5960,0
20231102,135900,106678710,5960,5960,5960,5960,0
20231102,135800,106678710,5960,5960,5960,5960,293
20231102,135700,104932430,5960,5960,5960,5960,0
20231102,135600,104932430,5960,5960,5960,5960,40
20231102,135500,104694030,5960,5960,5960,5960,0
20231102,135400,104694030,5960,5960,5960,5960,0
20231102,135300,104694030,5960,5960,5960,5960,123
20231102,135200,103960950,5960,5960,5960,5960,0
20231102,135100,103960950,5960,5960,5960,5960,0
20231102,135000,103960950,5960,5960,5960,5960,100
20231102,134900,103364950,5970,5970,5970,5970,4
20231102,134800,103341070,5970,5970,5970,5970,0
20231102,134700,103341070,5970,5950,5970,5950,1615
20231102,134600,93723660,5940,5930,5940,5930,1287
20231102,134500,86088660,5900,5900,5900,5900,0
20231102,134400,86088660,5900,5900,5900,5900,0
20231102,134300,86088660,5900,5900,5900,5900,0
20231102,134200,86088660,5900,5900,5900,5900,0
20231102,134100,86088660,5900,5900,5900,5900,0
20231102,134000,86088660,5900,5900,5900,5900,0
20231102,133900,86088660,5900,5900,5900,5900,0
20231102,133800,86088660,5900,5900,5900,5900,0
20231102,133700,86088660,5900,5900,5900,5900,0
20231102,133600,86088660,5900,5900,5900,5900,0
20231102,133500,86088660,5900,5900,5900,5900,0
20231102,133400,86088660,5900,5900,5900,5900,0
20231102,133300,86088660,5900,5900,5900,5900,0
20231102,133200,86088660,5900,5900,5900,5900,0
20231102,133100,86088660,5900,5900,5900,5900,0
20231102,133000,86088660,5900,5900,5900,5900,0
20231102,132900,86088660,5900,5900,5900,5900,0
20231102,132800,86088660,5900,5900,5900,5900,0
20231102,132700,86088660,5900,5900,5900,5900,0
20231102,132600,86088660,5900,5900,5900,5900,0
20231102,132500,86088660,5900,5900,5900,5900,0
20231102,132400,86088660,5900,5900,5900,5900,10
20231102,132300,86029660,5900,5900,5900,5900,0
20231102,132200,86029660,5900,5900,5900,5900,0
20231102,132100,86029660,5900,5900,5900,5900,33
20231102,132000,85834960,5890,5890,5890,5890,0
20231102,131900,85834960,5890,5890,5890,5890,10
20231102,131800,85776060,5900,5900,5900,5900,0
20231102,131700,85776060,5900,5900,5900,5900,0
20231102,131600,85776060,5900,5900,5900,5900,0
20231102,131500,85776060,5900,5900,5900,5900,2
20231102,131400,85764260,5890,5890,5890,5890,0
20231102,131300,85764260,5890,5890,5890,5890,0
20231102,131200,85764260,5890,5890,5890,5890,0
20231102,131100,85764260,5890,5890,5890,5890,0
20231102,131000,85764260,5890,5890,5890,5890,0
20231102,130900,85764260,5890,5900,5900,5890,1030
20231102,130800,79691360,5920,5920,5920,5920,0
20231102,130700,79691360,5920,5920,5920,5920,0
20231102,130600,79691360,5920,5920,5920,5920,0
20231102,130500,79691360,5920,5920,5920,5920,0
20231102,130400,79691360,5920,5920,5920,5920,0
20231102,130300,79691360,5920,5920,5920,5920,0
20231102,130200,79691360,5920,5920,5920,5920,0
20231102,130100,79691360,5920,5920,5920,5920,0
20231102,130000,79691360,5920,5920,5920,5920,0
20231102,125900,79691360,5920,5920,5920,5920,0
20231102,125800,79691360,5920,5920,5920,5920,208
20231102,125700,78460000,5920,5920,5920,5920,0
20231102,125600,78460000,5920,5920,5920,5920,0
20231102,125500,78460000,5920,5920,5920,5920,2
20231102,125400,78448160,5920,5920,5920,5920,0
20231102,125300,78448160,5920,5920,5920,5920,0
20231102,125200,78448160,5920,5920,5920,5920,0
20231102,125100,78448160,5920,5920,5920,5920,190
20231102,125000,77323360,5920,5920,5920,5920,0
20231102,124900,77323360,5920,5920,5920,5920,18
20231102,124800,77216800,5920,5920,5920,5920,110
20231102,124700,76565600,5920,5920,5920,5920,0
20231102,124600,76565600,5920,5920,5920,5920,0
20231102,124500,76565600,5920,5920,5920,5920,0
20231102,124400,76565600,5920,5920,5920,5920,0
20231102,124300,76565600,5920,5920,5920,5920,150
20231102,124200,75677600,5920,5920,5920,5920,0
20231102,124100,75677600,5920,5920,5920,5920,407
20231102,124000,73268160,5900,5900,5900,5900,161
20231102,123900,72318260,5900,5900,5900,5900,249
20231102,123800,70849160,5900,5900,5900,5900,0
20231102,123700,70849160,5900,5910,5910,5900,10
20231102,123600,70790120,5930,5930,5930,5930,1
20231102,123500,70784190,5930,5930,5930,5930,0
20231102,123400,70784190,5930,5930,5930,5930,0
20231102,123300,70784190,5930,5930,5930,5930,16
20231102,123200,70689310,5930,5930,5930,5930,50
20231102,123100,70392810,5930,5930,5930,5930,0
20231102,123000,70392810,5930,5930,5930,5930,153
20231102,122900,69485520,5930,5930,5930,5930,9
20231102,122800,69432150,5900,5900,5900,5900,0
20231102,122700,69432150,5900,5900,5900,5900,12
20231102,122600,69361350,5900,5900,5900,5900,0
20231102,122500,69361350,5900,5900,5900,5900,108
20231102,122400,68724150,5900,5900,5900,5900,0
20231102,122300,68724150,5900,5900,5900,5900,0
20231102,122200,68724150,5900,5900,5900,5900,0
20231102,122100,68724150,5900,5900,5900,5900,0
20231102,122000,68724150,5900,5900,5900,5900,0
20231102,121900,68724150,5900,5900,5900,5900,0
20231102,121800,68724150,5900,5900,5900,5900,0
20231102,121700,68724150,5900,5900,5900,5900,0
20231102,121600,68724150,5900,5900,5900,5900,0
20231102,121500,68724150,5900,5900,5900,5900,0
20231102,121400,68724150,5900,5900,5900,5900,0
20231102,121300,68724150,5900,5900,5900,5900,0
20231102,121200,68724150,5900,5900,5900,5900,0
20231102,121100,68724150,5900,5900,5900,5900,1
20231102,121000,68718250,5880,5880,5880,5880,0
20231102,120900,68718250,5880,5880,5880,5880,0
20231102,120800,68718250,5880,5880,5880,5880,0
20231102,120700,68718250,5880,5880,5880,5880,0
20231102,120600,68718250,5880,5880,5880,5880,0
20231102,120500,68718250,5880,5880,5880,5880,0
20231102,120400,68718250,5880,5880,5880,5880,0
20231102,120300,68718250,5880,5880,5880,5880,0
20231102,120200,68718250,5880,5880,5880,5880,0
20231102,120100,68718250,5880,5880,5880,5880,0
20231102,120000,68718250,5880,5880,5880,5880,0
20231102,115900,68718250,5880,5880,5880,5880,0
20231102,115800,68718250,5880,5880,5880,5880,0
20231102,115700,68718250,5880,5880,5880,5880,0
20231102,115600,68718250,5880,5880,5880,5880,0
20231102,115500,68718250,5880,5880,5880,5880,0
20231102,115400,68718250,5880,5880,5880,5880,0
20231102,115300,68718250,5880,5880,5880,5880,0
20231102,115200,68718250,5880,5880,5880,5880,0
20231102,115100,68718250,5880,5880,5880,5880,11
20231102,115000,68653570,5880,5880,5880,5880,0
20231102,114900,68653570,5880,5880,5880,5880,0
20231102,114800,68653570,5880,5920,5920,5880,117
20231102,114700,67963590,5920,5920,5920,5920,0
20231102,114600,67963590,5920,5930,5930,5920,29
20231102,114500,67791820,5920,5920,5920,5920,0
20231102,114400,67791820,5920,5920,5920,5920,0
20231102,114300,67791820,5920,5920,5920,5920,0
20231102,114200,67791820,5920,5920,5920,5920,315
20231102,114100,65927020,5940,5940,5940,5940,0
20231102,114000,65927020,5940,5940,5940,5940,0
20231102,113900,65927020,5940,5940,5940,5940,0
20231102,113800,65927020,5940,5940,5940,5940,0
20231102,113700,65927020,5940,5940,5940,5940,0
20231102,113600,65927020,5940,5940,5940,5940,0
20231102,113500,65927020,5940,5940,5940,5940,0
20231102,113400,65927020,5940,5940,5940,5940,50
20231102,113300,65630020,5940,5940,5940,5940,100
20231102,113200,65036020,5940,5940,5940,5940,5
20231102,113100,65006320,5940,5940,5940,5940,0
20231102,113000,65006320,5940,5940,5940,5940,0
20231102,112900,65006320,5940,5940,5940,5940,0
20231102,112800,65006320,5940,5940,5940,5940,0
20231102,112700,65006320,5940,5940,5940,5940,0
20231102,112600,65006320,5940,5940,5940,5940,20
20231102,112500,64887520,5940,5940,5940,5940,0
20231102,112400,64887520,5940,5940,5940,5940,30
20231102,112300,64709320,5920,5920,5920,5920,0
20231102,112200,64709320,5920,5920,5920,5920,0
20231102,112100,64709320,5920,5920,5920,5920,0
20231102,112000,64709320,5920,5920,5920,5920,0
20231102,111900,64709320,5920,5920,5920,5920,0
20231102,111800,64709320,5920,5920,5920,5920,0
20231102,111700,64709320,5920,5920,5920,5920,0
20231102,111600,64709320,5920,5920,5920,5920,200
20231102,111500,63525320,5920,5920,5920,5920,0
20231102,111400,63525320,5920,5920,5920,5920,0
20231102,111300,63525320,5920,5920,5920,5920,1
20231102,111200,63519400,5950,5950,5950,5950,0
20231102,111100,63519400,5950,5950,5950,5950,0
20231102,111000,63519400,5950,5950,5950,5950,1
20231102,110900,63513450,5950,5950,5950,5950,0
20231102,110800,63513450,5950,5950,5950,5950,0
20231102,110700,63513450,5950,5950,5950,5950,83
20231102,110600,63019600,5930,5930,5930,5930,0
20231102,110500,63019600,5930,5930,5930,5930,0
20231102,110400,63019600,5930,5930,5930,5930,0
20231102,110300,63019600,5930,5930,5930,5930,0
20231102,110200,63019600,5930,5930,5930,5930,0
20231102,110100,63019600,5930,5930,5930,5930,0
20231102,110000,63019600,5930,5930,5930,5930,0
20231102,105900,63019600,5930,5930,5930,5930,0
20231102,105800,63019600,5930,5930,5930,5930,0
20231102,105700,63019600,5930,5930,5930,5930,1000
20231102,105600,57089600,5930,5930,5930,5930,29
20231102,105500,56917630,5970,5970,5970,5970,0
20231102,105400,56917630,5970,5970,5970,5970,34
20231102,105300,56714650,5970,5970,5970,5970,0
20231102,105200,56714650,5970,5970,5970,5970,0
20231102,105100,56714650,5970,5960,5970,5960,500
20231102,105000,53730410,5960,5960,5960,5960,0
20231102,104900,53730410,5960,5960,5960,5960,0
20231102,104800,53730410,5960,5950,5960,5950,211
20231102,104700,52472990,5950,5950,5950,5950,0
20231102,104600,52472990,5950,5950,5950,5950,130
20231102,104500,51699490,5950,5950,5950,5950,0
20231102,104400,51699490,5950,5930,5950,5930,25
20231102,104300,51551160,5940,5940,5940,5940,200
20231102,104200,50363160,5930,5930,5930,5930,0
20231102,104100,50363160,5930,5930,5930,5930,120
20231102,104000,49651560,5940,5920,5940,5920,245
20231102,103900,48197260,5880,5880,5880,5880,0
20231102,103800,48197260,5880,5880,5880,5880,0
20231102,103700,48197260,5880,5880,5880,5880,0
20231102,103600,48197260,5880,5880,5880,5880,0
20231102,103500,48197260,5880,5880,5880,5880,0
20231102,103400,48197260,5880,5880,5880,5880,50
20231102,103300,47903260,5890,5890,5890,5890,0
20231102,103200,47903260,5890,5890,5890,5890,0
20231102,103100,47903260,5890,5890,5890,5890,8
20231102,103000,47856140,5890,5890,5890,5890,0
20231102,102900,47856140,5890,5890,5890,5890,0
20231102,102800,47856140,5890,5890,5890,5890,2
20231102,102700,47844360,5920,5920,5920,5920,0
20231102,102600,47844360,5920,5920,5920,5920,0
20231102,102500,47844360,5920,5920,5920,5920,0
20231102,102400,47844360,5920,5920,5920,5920,0
20231102,102300,47844360,5920,5920,5920,5920,1
20231102,102200,47838440,5930,5930,5930,5930,11
20231102,102100,47773210,5920,5920,5920,5920,0
20231102,102000,47773210,5920,5920,5920,5920,0
20231102,101900,47773210,5920,5920,5920,5920,11
20231102,101800,47708090,5920,5920,5920,5920,0
20231102,101700,47708090,5920,5920,5920,5920,0
20231102,101600,47708090,5920,5920,5920,5920,75
20231102,101500,47264090,5920,5910,5920,5910,14
20231102,101400,47181260,5900,5900,5900,5900,0
20231102,101300,47181260,5900,5900,5900,5900,0
20231102,101200,47181260,5900,5900,5900,5900,0
20231102,101100,47181260,5900,5900,5900,5900,0
20231102,101000,47181260,5900,5900,5900,5900,0
20231102,100900,47181260,5900,5900,5900,5900,5
20231102,100800,47151760,5900,5900,5900,5900,0
20231102,100700,47151760,5900,5900,5900,5900,250
20231102,100600,45676760,5900,5900,5900,5900,0
20231102,100500,45676760,5900,5900,5900,5900,40
20231102,100400,45440760,5890,5870,5890,5870,1030
20231102,100300,39374660,5890,5890,5890,5890,0
20231102,100200,39374660,5890,5890,5890,5890,0
20231102,100100,39374660,5890,5890,5890,5890,0
20231102,100000,39374660,5890,5890,5890,5890,0
20231102,095900,39374660,5890,5890,5890,5890,0
20231102,095800,39374660,5890,5890,5890,5890,0
20231102,095700,39374660,5890,5890,5890,5890,0
20231102,095600,39374660,5890,5890,5890,5890,75
20231102,095500,38932910,5890,5890,5890,5890,0
20231102,095400,38932910,5890,5860,5890,5850,426
20231102,095300,36439370,5850,5850,5850,5850,0
20231102,095200,36439370,5850,5850,5850,5850,0
20231102,095100,36439370,5850,5850,5850,5850,0
20231102,095000,36439370,5850,5850,5850,5850,0
20231102,094900,36439370,5850,5850,5850,5850,0
20231102,094800,36439370,5850,5850,5850,5850,18
20231102,094700,36334070,5840,5840,5840,5840,0
20231102,094600,36334070,5840,5840,5840,5840,0
20231102,094500,36334070,5840,5840,5840,5840,29
20231102,094400,36164710,5840,5840,5840,5840,800
20231102,094300,31492710,5840,5840,5840,5840,0
20231102,094200,31492710,5840,5840,5840,5840,0
20231102,094100,31492710,5840,5830,5840,5830,67
20231102,094000,31101970,5830,5840,5840,5830,500
20231102,093900,28183830,5840,5840,5840,5840,18
20231102,093800,28078710,5840,5840,5840,5840,1
20231102,093700,28072870,5840,5850,5860,5840,881
20231102,093600,22924000,5850,5880,5880,5850,172
20231102,093500,21917080,5890,5890,5890,5890,1
20231102,093400,21911190,5890,5890,5890,5890,1
20231102,093300,21905300,5900,5900,5900,5900,1
20231102,093200,21899400,5850,5850,5850,5850,72
20231102,093100,21478200,5850,5860,5860,5850,200
20231102,093000,20307900,5910,5880,5910,5860,802
20231102,092900,15600520,5880,5890,5890,5880,437
20231102,092800,13030770,5900,5900,5900,5900,34
20231102,092700,12830170,5900,5900,5900,5900,0
20231102,092600,12830170,5900,5900,5900,5900,0
20231102,092500,12830170,5900,5900,5900,5900,0
20231102,092400,12830170,5900,5900,5900,5900,0
20231102,092300,12830170,5900,5900,5900,5900,0
20231102,092200,12830170,5900,5900,5900,5900,61
20231102,092100,12470270,5880,5880,5880,5880,164
20231102,092000,11505950,5880,5880,5880,5880,46
20231102,091900,11235470,5920,5920,5920,5920,20
20231102,091800,11117070,5930,5920,5930,5920,83
20231102,091700,10625080,5940,5940,5940,5940,0
20231102,091600,10625080,5940,5940,5940,5940,0
20231102,091500,10625080,5940,5940,5940,5940,0
20231102,091400,10625080,5940,5940,5940,5940,0
20231102,091300,10625080,5940,5940,5940,5940,0
20231102,091200,10625080,5940,5940,5940,5940,10
20231102,091100,10565680,5940,5860,5940,5860,398
20231102,091000,8232390,5860,5860,5860,5860,64
20231102,090900,7857350,5940,5940,5940,5940,10
20231102,090800,7797950,5940,5940,5940,5940,2
20231102,090700,7786070,5960,5850,5960,5850,107
20231102,090600,7156470,5850,5870,5880,5850,73
20231102,090500,6728890,5870,5880,5880,5870,115
20231102,090400,6053680,5890,5960,5970,5890,76
20231102,090300,5601320,5970,5970,5980,5880,110
20231102,090200,4949860,5900,5870,5900,5870,40
20231102,090100,4714610,5990,5900,5990,5900,165
20231102,090000,3729380,5900,5820,6000,5820,637