KissMeData/024120/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190700,110143315,4260,4260,4260,4260,241
20231102,190600,110143315,4260,4260,4260,4260,0
20231102,190500,110143315,4260,4260,4260,4260,0
20231102,190400,110143315,4260,4260,4260,4260,0
20231102,190300,110143315,4260,4260,4260,4260,0
20231102,190200,110143315,4260,4260,4260,4260,0
20231102,190100,110143315,4260,4260,4260,4260,0
20231102,190000,110143315,4260,4260,4260,4260,0
20231102,185900,110143315,4260,4260,4260,4260,0
20231102,185800,110143315,4260,4260,4260,4260,0
20231102,185700,110143315,4260,4260,4260,4260,0
20231102,185600,110143315,4260,4260,4260,4260,0
20231102,185500,110143315,4260,4260,4260,4260,0
20231102,185400,110143315,4260,4260,4260,4260,0
20231102,185300,110143315,4260,4260,4260,4260,0
20231102,185200,110143315,4260,4260,4260,4260,0
20231102,185100,110143315,4260,4260,4260,4260,0
20231102,185000,110143315,4260,4260,4260,4260,0
20231102,184900,110143315,4260,4260,4260,4260,0
20231102,184800,110143315,4260,4260,4260,4260,0
20231102,184700,110143315,4260,4260,4260,4260,0
20231102,184600,110143315,4260,4260,4260,4260,0
20231102,184500,110143315,4260,4260,4260,4260,0
20231102,184400,110143315,4260,4260,4260,4260,0
20231102,184300,110143315,4260,4260,4260,4260,0
20231102,184200,110143315,4260,4260,4260,4260,0
20231102,184100,110143315,4260,4260,4260,4260,0
20231102,184000,110143315,4260,4260,4260,4260,0
20231102,183900,110143315,4260,4260,4260,4260,0
20231102,183800,110143315,4260,4260,4260,4260,0
20231102,183700,110143315,4260,4260,4260,4260,241
20231102,183600,110143315,4260,4260,4260,4260,0
20231102,183500,110143315,4260,4260,4260,4260,0
20231102,183400,110143315,4260,4260,4260,4260,0
20231102,183300,110143315,4260,4260,4260,4260,0
20231102,183200,110143315,4260,4260,4260,4260,0
20231102,183100,110143315,4260,4260,4260,4260,0
20231102,183000,110143315,4260,4260,4260,4260,0
20231102,182900,110143315,4260,4260,4260,4260,0
20231102,182800,110143315,4260,4260,4260,4260,0
20231102,182700,110143315,4260,4260,4260,4260,0
20231102,182600,110143315,4260,4260,4260,4260,0
20231102,182500,110143315,4260,4260,4260,4260,0
20231102,182400,110143315,4260,4260,4260,4260,0
20231102,182300,110143315,4260,4260,4260,4260,0
20231102,182200,110143315,4260,4260,4260,4260,0
20231102,182100,110143315,4260,4260,4260,4260,0
20231102,182000,110143315,4260,4260,4260,4260,0
20231102,181900,110143315,4260,4260,4260,4260,0
20231102,181800,110143315,4260,4260,4260,4260,0
20231102,181700,110143315,4260,4260,4260,4260,0
20231102,181600,110143315,4260,4260,4260,4260,0
20231102,181500,110143315,4260,4260,4260,4260,0
20231102,181400,110143315,4260,4260,4260,4260,0
20231102,181300,110143315,4260,4260,4260,4260,0
20231102,181200,110143315,4260,4260,4260,4260,0
20231102,181100,110143315,4260,4260,4260,4260,0
20231102,181000,110143315,4260,4260,4260,4260,0
20231102,180900,110143315,4260,4260,4260,4260,0
20231102,180800,110143315,4260,4260,4260,4260,0
20231102,180700,110143315,4260,4260,4260,4260,241
20231102,180600,110143315,4260,4260,4260,4260,0
20231102,180500,110143315,4260,4260,4260,4260,0
20231102,180400,110143315,4260,4260,4260,4260,0
20231102,180300,110143315,4260,4260,4260,4260,0
20231102,180200,110143315,4260,4260,4260,4260,0
20231102,180100,110143315,4260,4260,4260,4260,0
20231102,180000,110143315,4260,4260,4260,4260,0
20231102,175900,110143315,4260,4260,4260,4260,0
20231102,175800,110143315,4260,4260,4260,4260,0
20231102,175700,110143315,4260,4260,4260,4260,0
20231102,175600,110143315,4260,4260,4260,4260,0
20231102,175500,110143315,4260,4260,4260,4260,0
20231102,175400,110143315,4260,4260,4260,4260,0
20231102,175300,110143315,4260,4260,4260,4260,0
20231102,175200,110143315,4260,4260,4260,4260,0
20231102,175100,110143315,4260,4260,4260,4260,0
20231102,175000,110143315,4260,4260,4260,4260,0
20231102,174900,110143315,4260,4260,4260,4260,0
20231102,174800,110143315,4260,4260,4260,4260,0
20231102,174700,110143315,4260,4260,4260,4260,0
20231102,174600,110143315,4260,4260,4260,4260,0
20231102,174500,110143315,4260,4260,4260,4260,0
20231102,174400,110143315,4260,4260,4260,4260,0
20231102,174300,110143315,4260,4260,4260,4260,0
20231102,174200,110143315,4260,4260,4260,4260,0
20231102,174100,110143315,4260,4260,4260,4260,0
20231102,174000,110143315,4260,4260,4260,4260,0
20231102,173900,110143315,4260,4260,4260,4260,0
20231102,173800,110143315,4260,4260,4260,4260,0
20231102,173700,110143315,4260,4260,4260,4260,241
20231102,173600,110143315,4260,4260,4260,4260,0
20231102,173500,110143315,4260,4260,4260,4260,0
20231102,173400,110143315,4260,4260,4260,4260,0
20231102,173300,110143315,4260,4260,4260,4260,0
20231102,173200,110143315,4260,4260,4260,4260,0
20231102,173100,110143315,4260,4260,4260,4260,0
20231102,173000,110143315,4260,4260,4260,4260,0
20231102,172900,110143315,4260,4260,4260,4260,0
20231102,172800,110143315,4260,4260,4260,4260,0
20231102,172700,110143315,4260,4260,4260,4260,0
20231102,172600,110143315,4260,4260,4260,4260,0
20231102,172500,110143315,4260,4260,4260,4260,0
20231102,172400,110143315,4260,4260,4260,4260,0
20231102,172300,110143315,4260,4260,4260,4260,0
20231102,172200,110143315,4260,4260,4260,4260,0
20231102,172100,110143315,4260,4260,4260,4260,0
20231102,172000,110143315,4260,4260,4260,4260,0
20231102,171900,110143315,4260,4260,4260,4260,0
20231102,171800,110143315,4260,4260,4260,4260,0
20231102,171700,110143315,4260,4260,4260,4260,0
20231102,171600,110143315,4260,4260,4260,4260,0
20231102,171500,110143315,4260,4260,4260,4260,0
20231102,171400,110143315,4260,4260,4260,4260,0
20231102,171300,110143315,4260,4260,4260,4260,0
20231102,171200,110143315,4260,4260,4260,4260,0
20231102,171100,110143315,4260,4260,4260,4260,0
20231102,171000,110143315,4260,4260,4260,4260,0
20231102,170900,110143315,4260,4260,4260,4260,0
20231102,170800,110143315,4260,4260,4260,4260,0
20231102,170700,110143315,4260,4260,4260,4260,241
20231102,170600,110143315,4260,4260,4260,4260,0
20231102,170500,110143315,4260,4260,4260,4260,0
20231102,170400,110143315,4260,4260,4260,4260,0
20231102,170300,110143315,4260,4260,4260,4260,0
20231102,170200,110143315,4260,4260,4260,4260,0
20231102,170100,110143315,4260,4260,4260,4260,0
20231102,170000,110143315,4260,4260,4260,4260,0
20231102,165900,110143315,4260,4260,4260,4260,0
20231102,165800,110143315,4260,4260,4260,4260,0
20231102,165700,110143315,4260,4260,4260,4260,0
20231102,165600,110143315,4260,4260,4260,4260,0
20231102,165500,110143315,4260,4260,4260,4260,0
20231102,165400,110143315,4260,4260,4260,4260,0
20231102,165300,110143315,4260,4260,4260,4260,0
20231102,165200,110143315,4260,4260,4260,4260,0
20231102,165100,110143315,4260,4260,4260,4260,0
20231102,165000,110143315,4260,4260,4260,4260,0
20231102,164900,110143315,4260,4260,4260,4260,0
20231102,164800,110143315,4260,4260,4260,4260,0
20231102,164700,110143315,4260,4260,4260,4260,0
20231102,164600,110143315,4260,4260,4260,4260,0
20231102,164500,110143315,4260,4260,4260,4260,0
20231102,164400,110143315,4260,4260,4260,4260,0
20231102,164300,110143315,4260,4260,4260,4260,0
20231102,164200,110143315,4260,4260,4260,4260,0
20231102,164100,110143315,4260,4260,4260,4260,0
20231102,164000,110143315,4260,4260,4260,4260,0
20231102,163900,110143315,4260,4260,4260,4260,0
20231102,163800,110143315,4260,4260,4260,4260,0
20231102,163700,110143315,4260,4260,4260,4260,241
20231102,163600,110143315,4260,4260,4260,4260,0
20231102,163500,110143315,4260,4260,4260,4260,0
20231102,163400,110143315,4260,4260,4260,4260,0
20231102,163300,110143315,4260,4260,4260,4260,0
20231102,163200,110143315,4260,4260,4260,4260,0
20231102,163100,110143315,4260,4260,4260,4260,0
20231102,163000,110143315,4260,4260,4260,4260,0
20231102,162900,110143315,4260,4260,4260,4260,0
20231102,162800,110143315,4260,4260,4260,4260,0
20231102,162700,110143315,4260,4260,4260,4260,0
20231102,162600,110143315,4260,4260,4260,4260,0
20231102,162500,110143315,4260,4260,4260,4260,0
20231102,162400,110143315,4260,4260,4260,4260,0
20231102,162300,110143315,4260,4260,4260,4260,0
20231102,162200,110143315,4260,4260,4260,4260,0
20231102,162100,110143315,4260,4260,4260,4260,0
20231102,162000,110143315,4260,4260,4260,4260,0
20231102,161900,110143315,4260,4260,4260,4260,0
20231102,161800,110143315,4260,4260,4260,4260,0
20231102,161700,110143315,4260,4260,4260,4260,0
20231102,161600,110143315,4260,4260,4260,4260,0
20231102,161500,110143315,4260,4260,4260,4260,0
20231102,161400,110143315,4260,4260,4260,4260,0
20231102,161300,110143315,4260,4260,4260,4260,0
20231102,161200,110143315,4260,4260,4260,4260,0
20231102,161100,110143315,4260,4260,4260,4260,0
20231102,161000,110143315,4260,4260,4260,4260,0
20231102,160900,110143315,4260,4260,4260,4260,0
20231102,160800,110143315,4260,4260,4260,4260,0
20231102,160700,110143315,4260,4260,4260,4260,241
20231102,160600,110143315,4260,4260,4260,4260,0
20231102,160500,110143315,4260,4260,4260,4260,0
20231102,160400,110143315,4260,4260,4260,4260,0
20231102,160300,110143315,4260,4260,4260,4260,0
20231102,160200,110143315,4260,4260,4260,4260,0
20231102,160100,110143315,4260,4260,4260,4260,0
20231102,160000,110143315,4260,4260,4260,4260,0
20231102,155900,110143315,4260,4260,4260,4260,0
20231102,155800,110143315,4260,4260,4260,4260,0
20231102,155700,110143315,4260,4260,4260,4260,0
20231102,155600,110143315,4260,4260,4260,4260,0
20231102,155500,110143315,4260,4260,4260,4260,0
20231102,155400,110143315,4260,4260,4260,4260,0
20231102,155300,110143315,4260,4260,4260,4260,0
20231102,155200,110143315,4260,4260,4260,4260,0
20231102,155100,110143315,4260,4260,4260,4260,0
20231102,155000,110143315,4260,4260,4260,4260,0
20231102,154900,110143315,4260,4260,4260,4260,0
20231102,154800,110143315,4260,4260,4260,4260,0
20231102,154700,110143315,4260,4260,4260,4260,0
20231102,154600,110143315,4260,4260,4260,4260,0
20231102,154500,110143315,4260,4260,4260,4260,0
20231102,154400,110143315,4260,4260,4260,4260,0
20231102,154300,110143315,4260,4260,4260,4260,0
20231102,154200,110143315,4260,4260,4260,4260,0
20231102,154100,110143315,4260,4260,4260,4260,0
20231102,154000,110143315,4260,4260,4260,4260,0
20231102,153900,110143315,4260,4260,4260,4260,0
20231102,153800,110143315,4260,4260,4260,4260,0
20231102,153700,110143315,4260,4260,4260,4260,241
20231102,153600,110143315,4260,4260,4260,4260,0
20231102,153500,110143315,4260,4260,4260,4260,0
20231102,153400,110143315,4260,4260,4260,4260,0
20231102,153300,110143315,4260,4260,4260,4260,0
20231102,153200,110143315,4260,4260,4260,4260,0
20231102,153100,110143315,4260,4260,4260,4260,0
20231102,153000,110143315,4260,4260,4260,4260,241
20231102,152900,109116655,4250,4250,4250,4250,0
20231102,152800,109116655,4250,4250,4250,4250,0
20231102,152700,109116655,4250,4250,4250,4250,0
20231102,152600,109116655,4250,4250,4250,4250,0
20231102,152500,109116655,4250,4250,4250,4250,0
20231102,152400,109116655,4250,4250,4250,4250,0
20231102,152300,109116655,4250,4250,4250,4250,0
20231102,152200,109116655,4250,4250,4250,4250,0
20231102,152100,109116655,4250,4250,4250,4250,0
20231102,152000,109116655,4250,4250,4250,4250,0
20231102,151900,109116655,4250,4240,4250,4240,105
20231102,151800,108670525,4240,4240,4245,4240,15
20231102,151700,108606915,4240,4245,4245,4240,129
20231102,151600,108059950,4240,4240,4240,4240,4
20231102,151500,108042990,4240,4240,4240,4240,0
20231102,151400,108042990,4240,4240,4240,4240,164
20231102,151300,107347630,4240,4240,4240,4240,556
20231102,151200,104990190,4245,4245,4245,4245,0
20231102,151100,104990190,4245,4245,4245,4245,0
20231102,151000,104990190,4245,4245,4245,4245,0
20231102,150900,104990190,4245,4245,4245,4245,2
20231102,150800,104981700,4240,4240,4240,4240,0
20231102,150700,104981700,4240,4240,4240,4240,0
20231102,150600,104981700,4240,4245,4245,4240,324
20231102,150500,103606385,4245,4245,4245,4245,25
20231102,150400,103500260,4245,4245,4245,4245,0
20231102,150300,103500260,4245,4245,4245,4245,0
20231102,150200,103500260,4245,4245,4245,4245,0
20231102,150100,103500260,4245,4245,4245,4245,0
20231102,150000,103500260,4245,4245,4245,4245,0
20231102,145900,103500260,4245,4245,4245,4245,2
20231102,145800,103491770,4245,4245,4245,4245,0
20231102,145700,103491770,4245,4245,4245,4245,0
20231102,145600,103491770,4245,4245,4245,4245,0
20231102,145500,103491770,4245,4245,4245,4245,0
20231102,145400,103491770,4245,4245,4245,4245,1
20231102,145300,103487525,4240,4230,4240,4230,63
20231102,145200,103220485,4230,4230,4230,4230,401
20231102,145100,101524255,4245,4245,4245,4245,0
20231102,145000,101524255,4245,4245,4245,4245,0
20231102,144900,101524255,4245,4245,4245,4245,0
20231102,144800,101524255,4245,4245,4245,4245,0
20231102,144700,101524255,4245,4245,4245,4245,0
20231102,144600,101524255,4245,4245,4245,4245,0
20231102,144500,101524255,4245,4245,4245,4245,1
20231102,144400,101520010,4230,4230,4230,4230,0
20231102,144300,101520010,4230,4230,4230,4230,0
20231102,144200,101520010,4230,4235,4235,4230,727
20231102,144100,98441260,4235,4245,4245,4235,7
20231102,144000,98411565,4245,4245,4245,4245,10
20231102,143900,98369115,4235,4235,4235,4235,0
20231102,143800,98369115,4235,4245,4245,4235,12
20231102,143700,98318195,4250,4250,4250,4250,0
20231102,143600,98318195,4250,4250,4250,4250,0
20231102,143500,98318195,4250,4250,4250,4250,0
20231102,143400,98318195,4250,4250,4250,4250,0
20231102,143300,98318195,4250,4250,4250,4250,0
20231102,143200,98318195,4250,4250,4250,4250,0
20231102,143100,98318195,4250,4250,4250,4250,0
20231102,143000,98318195,4250,4235,4250,4235,4
20231102,142900,98301225,4235,4245,4250,4235,19
20231102,142800,98220575,4245,4245,4245,4245,0
20231102,142700,98220575,4245,4235,4245,4235,153
20231102,142600,97572400,4235,4235,4235,4235,0
20231102,142500,97572400,4235,4235,4235,4235,0
20231102,142400,97572400,4235,4235,4235,4235,0
20231102,142300,97572400,4235,4235,4235,4235,1
20231102,142200,97568165,4250,4250,4250,4250,0
20231102,142100,97568165,4250,4250,4250,4250,0
20231102,142000,97568165,4250,4250,4250,4250,0
20231102,141900,97568165,4250,4250,4250,4250,1
20231102,141800,97563915,4235,4235,4235,4235,0
20231102,141700,97563915,4235,4235,4235,4235,133
20231102,141600,97000660,4235,4235,4235,4235,123
20231102,141500,96479755,4235,4240,4240,4235,155
20231102,141400,95822610,4250,4250,4250,4250,0
20231102,141300,95822610,4250,4250,4250,4250,1
20231102,141200,95818360,4235,4235,4250,4235,82
20231102,141100,95470845,4235,4240,4240,4235,34
20231102,141000,95326730,4240,4245,4245,4240,1139
20231102,140900,90494745,4245,4245,4245,4245,15
20231102,140800,90431070,4250,4250,4250,4250,0
20231102,140700,90431070,4250,4250,4250,4250,1
20231102,140600,90426820,4240,4240,4240,4240,131
20231102,140500,89871380,4240,4240,4240,4240,0
20231102,140400,89871380,4240,4240,4240,4240,86
20231102,140300,89506740,4240,4255,4260,4240,538
20231102,140200,87220145,4260,4260,4260,4260,0
20231102,140100,87220145,4260,4260,4260,4260,0
20231102,140000,87220145,4260,4260,4260,4260,0
20231102,135900,87220145,4260,4260,4260,4260,0
20231102,135800,87220145,4260,4260,4260,4260,0
20231102,135700,87220145,4260,4260,4260,4260,0
20231102,135600,87220145,4260,4260,4260,4260,0
20231102,135500,87220145,4260,4260,4260,4260,0
20231102,135400,87220145,4260,4260,4260,4260,0
20231102,135300,87220145,4260,4260,4260,4260,0
20231102,135200,87220145,4260,4260,4260,4260,0
20231102,135100,87220145,4260,4260,4260,4260,0
20231102,135000,87220145,4260,4260,4260,4260,0
20231102,134900,87220145,4260,4260,4260,4260,0
20231102,134800,87220145,4260,4260,4260,4260,0
20231102,134700,87220145,4260,4260,4260,4260,0
20231102,134600,87220145,4260,4260,4260,4260,0
20231102,134500,87220145,4260,4250,4260,4250,27
20231102,134400,87105365,4235,4235,4235,4235,0
20231102,134300,87105365,4235,4235,4235,4235,7
20231102,134200,87075720,4255,4255,4255,4255,0
20231102,134100,87075720,4255,4255,4255,4255,1
20231102,134000,87071465,4235,4235,4235,4235,0
20231102,133900,87071465,4235,4255,4260,4235,1042
20231102,133800,82635450,4255,4255,4255,4255,1
20231102,133700,82631195,4250,4250,4250,4250,0
20231102,133600,82631195,4250,4250,4250,4250,0
20231102,133500,82631195,4250,4250,4250,4250,12
20231102,133400,82580195,4255,4255,4255,4255,5
20231102,133300,82558920,4250,4255,4255,4250,237
20231102,133200,81550605,4250,4250,4250,4250,0
20231102,133100,81550605,4250,4250,4250,4250,14
20231102,133000,81491105,4255,4255,4255,4255,0
20231102,132900,81491105,4255,4250,4255,4250,33
20231102,132800,81350845,4250,4250,4250,4250,101
20231102,132700,80921595,4250,4250,4250,4250,0
20231102,132600,80921595,4250,4250,4250,4250,10
20231102,132500,80879095,4250,4250,4250,4250,93
20231102,132400,80483845,4245,4245,4245,4245,0
20231102,132300,80483845,4245,4245,4245,4245,0
20231102,132200,80483845,4245,4245,4245,4240,44
20231102,132100,80297085,4245,4245,4245,4245,0
20231102,132000,80297085,4245,4245,4245,4245,1
20231102,131900,80292840,4240,4240,4240,4240,111
20231102,131800,79822200,4240,4240,4240,4240,0
20231102,131700,79822200,4240,4240,4240,4240,0
20231102,131600,79822200,4240,4250,4250,4240,115
20231102,131500,79333550,4250,4240,4250,4235,102
20231102,131400,78900695,4235,4240,4240,4235,335
20231102,131300,77480325,4240,4240,4240,4240,2
20231102,131200,77471845,4240,4240,4240,4240,57
20231102,131100,77230165,4240,4240,4240,4240,2
20231102,131000,77221685,4240,4240,4240,4240,2
20231102,130900,77213205,4240,4240,4240,4240,0
20231102,130800,77213205,4240,4240,4240,4240,2
20231102,130700,77204725,4240,4240,4240,4240,2
20231102,130600,77196245,4240,4240,4240,4240,0
20231102,130500,77196245,4240,4240,4240,4240,2
20231102,130400,77187765,4240,4240,4240,4240,0
20231102,130300,77187765,4240,4240,4240,4240,2
20231102,130200,77179285,4240,4240,4240,4240,2
20231102,130100,77170805,4240,4240,4240,4240,0
20231102,130000,77170805,4240,4240,4240,4240,2
20231102,125900,77162325,4240,4245,4245,4240,380
20231102,125800,75550935,4240,4240,4240,4240,2
20231102,125700,75542455,4240,4240,4240,4240,2
20231102,125600,75533975,4240,4240,4240,4240,0
20231102,125500,75533975,4240,4240,4240,4240,2
20231102,125400,75525495,4240,4240,4240,4240,0
20231102,125300,75525495,4240,4240,4240,4240,9
20231102,125200,75487335,4240,4240,4240,4240,2
20231102,125100,75478855,4240,4240,4240,4240,0
20231102,125000,75478855,4240,4240,4240,4240,2
20231102,124900,75470375,4245,4245,4245,4245,0
20231102,124800,75470375,4245,4240,4245,4240,5
20231102,124700,75449160,4240,4240,4240,4240,0
20231102,124600,75449160,4240,4240,4240,4240,0
20231102,124500,75449160,4240,4240,4240,4240,0
20231102,124400,75449160,4240,4245,4245,4240,33
20231102,124300,75309090,4245,4245,4245,4245,8
20231102,124200,75275130,4240,4240,4240,4240,2
20231102,124100,75266650,4240,4240,4240,4240,2
20231102,124000,75258170,4250,4250,4250,4250,1
20231102,123900,75253920,4240,4240,4250,4240,27
20231102,123800,75139290,4240,4240,4240,4240,0
20231102,123700,75139290,4240,4240,4240,4240,0
20231102,123600,75139290,4240,4250,4250,4240,49
20231102,123500,74931090,4250,4250,4250,4250,0
20231102,123400,74931090,4250,4250,4250,4250,0
20231102,123300,74931090,4250,4250,4250,4250,6
20231102,123200,74905590,4255,4255,4255,4255,0
20231102,123100,74905590,4255,4255,4255,4255,0
20231102,123000,74905590,4255,4240,4255,4240,3
20231102,122900,74892840,4240,4250,4255,4240,11
20231102,122800,74846090,4240,4240,4240,4240,0
20231102,122700,74846090,4240,4240,4240,4240,0
20231102,122600,74846090,4240,4255,4255,4240,3
20231102,122500,74833340,4255,4255,4255,4255,0
20231102,122400,74833340,4255,4255,4255,4255,1
20231102,122300,74829085,4250,4250,4250,4250,7
20231102,122200,74799335,4240,4240,4240,4240,3
20231102,122100,74786615,4240,4240,4240,4240,1
20231102,122000,74782375,4240,4240,4240,4240,1
20231102,121900,74778135,4240,4240,4240,4240,1
20231102,121800,74773895,4240,4240,4240,4240,2
20231102,121700,74765415,4240,4240,4240,4240,4
20231102,121600,74748455,4255,4255,4255,4255,0
20231102,121500,74748455,4255,4255,4255,4255,0
20231102,121400,74748455,4255,4255,4255,4255,0
20231102,121300,74748455,4255,4255,4255,4255,0
20231102,121200,74748455,4255,4255,4255,4255,0
20231102,121100,74748455,4255,4245,4255,4245,6
20231102,121000,74722965,4240,4240,4240,4240,2
20231102,120900,74714485,4240,4240,4240,4240,2
20231102,120800,74706005,4250,4250,4250,4250,0
20231102,120700,74706005,4250,4240,4250,4240,5
20231102,120600,74684795,4240,4240,4240,4240,0
20231102,120500,74684795,4240,4240,4240,4240,2
20231102,120400,74676315,4240,4240,4240,4240,0
20231102,120300,74676315,4240,4240,4240,4240,0
20231102,120200,74676315,4240,4240,4240,4240,0
20231102,120100,74676315,4240,4240,4240,4240,0
20231102,120000,74676315,4240,4240,4240,4240,2
20231102,115900,74667835,4255,4240,4255,4240,8
20231102,115800,74633845,4250,4250,4250,4250,1
20231102,115700,74629595,4240,4240,4240,4240,2
20231102,115600,74621115,4240,4240,4240,4240,0
20231102,115500,74621115,4240,4240,4240,4240,2
20231102,115400,74612635,4255,4245,4255,4240,629
20231102,115300,71944685,4245,4250,4250,4245,86
20231102,115200,71579225,4250,4250,4250,4250,141
20231102,115100,70979975,4250,4250,4250,4250,0
20231102,115000,70979975,4250,4250,4250,4250,2
20231102,114900,70971475,4255,4250,4255,4250,3
20231102,114800,70958720,4250,4260,4260,4250,121
20231102,114700,70444460,4250,4250,4250,4250,2
20231102,114600,70435960,4250,4250,4250,4250,2
20231102,114500,70427460,4250,4250,4250,4250,0
20231102,114400,70427460,4250,4250,4250,4250,2
20231102,114300,70418960,4250,4250,4250,4250,0
20231102,114200,70418960,4250,4250,4250,4250,0
20231102,114100,70418960,4250,4250,4250,4250,0
20231102,114000,70418960,4250,4250,4250,4250,0
20231102,113900,70418960,4250,4255,4265,4250,16
20231102,113800,70350870,4250,4250,4250,4250,2
20231102,113700,70342370,4250,4250,4250,4250,2
20231102,113600,70333870,4250,4255,4255,4250,4
20231102,113500,70316865,4265,4265,4265,4265,14
20231102,113400,70257155,4265,4265,4265,4265,4
20231102,113300,70240095,4265,4260,4265,4260,5
20231102,113200,70218790,4250,4250,4250,4250,2
20231102,113100,70210290,4265,4265,4265,4265,0
20231102,113000,70210290,4265,4250,4265,4250,4
20231102,112900,70193260,4250,4250,4250,4250,0
20231102,112800,70193260,4250,4250,4265,4250,53
20231102,112700,69967350,4250,4250,4250,4250,2
20231102,112600,69958850,4250,4250,4250,4250,0
20231102,112500,69958850,4250,4255,4255,4250,4
20231102,112400,69941840,4250,4250,4250,4250,2
20231102,112300,69933340,4250,4250,4250,4250,3
20231102,112200,69920590,4250,4250,4250,4250,0
20231102,112100,69920590,4250,4250,4250,4250,0
20231102,112000,69920590,4250,4250,4250,4250,3
20231102,111900,69907840,4245,4245,4245,4245,0
20231102,111800,69907840,4245,4245,4245,4245,0
20231102,111700,69907840,4245,4260,4260,4245,6
20231102,111600,69882325,4265,4265,4265,4265,0
20231102,111500,69882325,4265,4260,4265,4260,7
20231102,111400,69852500,4245,4245,4245,4245,11
20231102,111300,69805805,4240,4240,4240,4240,0
20231102,111200,69805805,4240,4240,4240,4240,0
20231102,111100,69805805,4240,4240,4240,4240,0
20231102,111000,69805805,4240,4240,4240,4240,0
20231102,110900,69805805,4240,4260,4265,4240,12
20231102,110800,69754700,4240,4240,4240,4240,129
20231102,110700,69207740,4240,4240,4240,4240,40
20231102,110600,69038140,4240,4240,4240,4240,9
20231102,110500,68999980,4265,4265,4265,4265,0
20231102,110400,68999980,4265,4265,4265,4265,0
20231102,110300,68999980,4265,4265,4265,4265,0
20231102,110200,68999980,4265,4265,4265,4265,0
20231102,110100,68999980,4265,4265,4265,4265,0
20231102,110000,68999980,4265,4230,4265,4230,4
20231102,105900,68982990,4230,4250,4265,4230,100
20231102,105800,68557390,4240,4240,4240,4240,0
20231102,105700,68557390,4240,4240,4240,4240,4
20231102,105600,68540430,4235,4230,4235,4230,188
20231102,105500,67745050,4230,4230,4230,4230,31
20231102,105400,67613920,4235,4235,4235,4235,114
20231102,105300,67131130,4230,4230,4230,4230,14
20231102,105200,67071910,4235,4245,4245,4230,954
20231102,105100,63031485,4245,4245,4245,4245,0
20231102,105000,63031485,4245,4245,4245,4245,0
20231102,104900,63031485,4245,4245,4245,4245,0
20231102,104800,63031485,4245,4245,4245,4245,0
20231102,104700,63031485,4245,4245,4245,4245,4
20231102,104600,63014505,4265,4265,4265,4265,70
20231102,104500,62715955,4235,4235,4235,4235,1
20231102,104400,62711720,4265,4265,4265,4265,0
20231102,104300,62711720,4265,4265,4265,4265,0
20231102,104200,62711720,4265,4265,4265,4265,0
20231102,104100,62711720,4265,4265,4265,4265,0
20231102,104000,62711720,4265,4265,4265,4265,0
20231102,103900,62711720,4265,4265,4265,4265,0
20231102,103800,62711720,4265,4265,4265,4265,0
20231102,103700,62711720,4265,4265,4265,4265,0
20231102,103600,62711720,4265,4265,4265,4265,0
20231102,103500,62711720,4265,4265,4265,4265,149
20231102,103400,62076235,4265,4265,4265,4265,0
20231102,103300,62076235,4265,4260,4265,4260,284
20231102,103200,60865340,4260,4260,4260,4260,1200
20231102,103100,55753340,4260,4260,4260,4260,0
20231102,103000,55753340,4260,4230,4260,4230,4
20231102,102900,55736360,4260,4255,4260,4255,150
20231102,102800,55098085,4255,4255,4255,4255,400
20231102,102700,53396085,4260,4245,4260,4245,1440
20231102,102600,47283255,4225,4225,4225,4225,0
20231102,102500,47283255,4225,4225,4225,4225,0
20231102,102400,47283255,4225,4225,4225,4225,0
20231102,102300,47283255,4225,4225,4225,4225,10
20231102,102200,47241005,4225,4225,4225,4225,0
20231102,102100,47241005,4225,4230,4230,4225,542
20231102,102000,44950765,4230,4230,4230,4230,28
20231102,101900,44832325,4230,4230,4230,4230,12
20231102,101800,44781565,4230,4245,4245,4230,1000
20231102,101700,40540300,4230,4230,4230,4230,0
20231102,101600,40540300,4230,4230,4230,4230,0
20231102,101500,40540300,4230,4235,4235,4230,100
20231102,101400,40117185,4240,4240,4240,4240,72
20231102,101300,39811905,4240,4245,4245,4240,128
20231102,101200,39268595,4240,4240,4240,4240,100
20231102,101100,38844595,4245,4245,4245,4245,194
20231102,101000,38021065,4245,4245,4245,4245,0
20231102,100900,38021065,4245,4245,4245,4245,0
20231102,100800,38021065,4245,4245,4245,4245,200
20231102,100700,37172065,4260,4260,4260,4260,0
20231102,100600,37172065,4260,4255,4260,4255,55
20231102,100500,36938035,4255,4255,4255,4255,88
20231102,100400,36563595,4240,4240,4240,4240,10
20231102,100300,36521195,4240,4255,4255,4240,175
20231102,100200,35778345,4250,4250,4250,4250,0
20231102,100100,35778345,4250,4250,4250,4250,9
20231102,100000,35740095,4250,4250,4250,4250,0
20231102,095900,35740095,4250,4250,4250,4250,0
20231102,095800,35740095,4250,4250,4250,4250,2
20231102,095700,35731595,4250,4250,4250,4250,6
20231102,095600,35706095,4250,4250,4250,4250,0
20231102,095500,35706095,4250,4250,4250,4250,0
20231102,095400,35706095,4250,4250,4250,4250,13
20231102,095300,35650845,4250,4250,4250,4250,0
20231102,095200,35650845,4250,4250,4250,4250,0
20231102,095100,35650845,4250,4250,4250,4250,21
20231102,095000,35561595,4255,4255,4255,4255,0
20231102,094900,35561595,4255,4255,4255,4255,0
20231102,094800,35561595,4255,4255,4255,4255,0
20231102,094700,35561595,4255,4255,4255,4255,22
20231102,094600,35467985,4250,4250,4250,4250,0
20231102,094500,35467985,4250,4250,4250,4250,5
20231102,094400,35446735,4250,4250,4250,4250,5
20231102,094300,35425485,4250,4250,4250,4250,100
20231102,094200,35000485,4250,4250,4250,4250,240
20231102,094100,33980485,4250,4250,4250,4250,0
20231102,094000,33980485,4250,4255,4255,4250,1000
20231102,093900,29729235,4260,4260,4260,4260,0
20231102,093800,29729235,4260,4260,4260,4260,0
20231102,093700,29729235,4260,4260,4260,4260,642
20231102,093600,26994315,4260,4260,4260,4260,105
20231102,093500,26547015,4255,4255,4255,4255,426
20231102,093400,24734385,4260,4260,4260,4260,1
20231102,093300,24730125,4260,4260,4260,4260,0
20231102,093200,24730125,4260,4255,4260,4255,601
20231102,093100,22172865,4255,4255,4255,4255,200
20231102,093000,21321865,4255,4255,4255,4255,55
20231102,092900,21087840,4255,4255,4255,4255,53
20231102,092800,20862325,4255,4255,4255,4255,121
20231102,092700,20347470,4255,4260,4260,4255,191
20231102,092600,19533930,4255,4255,4255,4255,200
20231102,092500,18682930,4255,4255,4255,4255,6
20231102,092400,18657400,4255,4255,4255,4255,133
20231102,092300,18091485,4255,4255,4255,4255,2
20231102,092200,18082975,4255,4255,4255,4255,0
20231102,092100,18082975,4255,4255,4255,4255,5
20231102,092000,18061700,4255,4255,4255,4255,15
20231102,091900,17997875,4255,4250,4255,4250,720
20231102,091800,14934645,4250,4240,4250,4240,256
20231102,091700,13849145,4245,4245,4245,4245,0
20231102,091600,13849145,4245,4245,4245,4245,120
20231102,091500,13339745,4245,4245,4245,4245,126
20231102,091400,12804875,4230,4230,4230,4230,8
20231102,091300,12771035,4230,4230,4230,4230,56
20231102,091200,12534155,4230,4235,4235,4230,136
20231102,091100,11958405,4235,4230,4235,4230,16
20231102,091000,11890650,4230,4230,4235,4230,595
20231102,090900,9372065,4200,4200,4200,4200,0
20231102,090800,9372065,4200,4200,4200,4200,0
20231102,090700,9372065,4200,4200,4200,4200,1
20231102,090600,9367865,4220,4220,4220,4220,0
20231102,090500,9367865,4220,4220,4220,4220,172
20231102,090400,8642025,4215,4205,4225,4190,781
20231102,090300,5366105,4230,4230,4230,4230,384
20231102,090200,3741785,4230,4230,4230,4230,26
20231102,090100,3631805,4230,4230,4230,4190,648
20231102,090000,900990,4230,4230,4230,4230,213