KissMeData/134060/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,201700,31419530,5650,5650,5650,5650,51
20231102,201600,31419530,5650,5650,5650,5650,0
20231102,201500,31419530,5650,5650,5650,5650,0
20231102,201400,31419530,5650,5650,5650,5650,0
20231102,201300,31419530,5650,5650,5650,5650,0
20231102,201200,31419530,5650,5650,5650,5650,0
20231102,201100,31419530,5650,5650,5650,5650,0
20231102,201000,31419530,5650,5650,5650,5650,0
20231102,200900,31419530,5650,5650,5650,5650,0
20231102,200800,31419530,5650,5650,5650,5650,0
20231102,200700,31419530,5650,5650,5650,5650,0
20231102,200600,31419530,5650,5650,5650,5650,0
20231102,200500,31419530,5650,5650,5650,5650,0
20231102,200400,31419530,5650,5650,5650,5650,0
20231102,200300,31419530,5650,5650,5650,5650,0
20231102,200200,31419530,5650,5650,5650,5650,0
20231102,200100,31419530,5650,5650,5650,5650,0
20231102,200000,31419530,5650,5650,5650,5650,0
20231102,195900,31419530,5650,5650,5650,5650,0
20231102,195800,31419530,5650,5650,5650,5650,0
20231102,195700,31419530,5650,5650,5650,5650,0
20231102,195600,31419530,5650,5650,5650,5650,0
20231102,195500,31419530,5650,5650,5650,5650,0
20231102,195400,31419530,5650,5650,5650,5650,0
20231102,195300,31419530,5650,5650,5650,5650,0
20231102,195200,31419530,5650,5650,5650,5650,0
20231102,195100,31419530,5650,5650,5650,5650,0
20231102,195000,31419530,5650,5650,5650,5650,0
20231102,194900,31419530,5650,5650,5650,5650,0
20231102,194800,31419530,5650,5650,5650,5650,0
20231102,194700,31419530,5650,5650,5650,5650,51
20231102,194600,31419530,5650,5650,5650,5650,0
20231102,194500,31419530,5650,5650,5650,5650,0
20231102,194400,31419530,5650,5650,5650,5650,0
20231102,194300,31419530,5650,5650,5650,5650,0
20231102,194200,31419530,5650,5650,5650,5650,0
20231102,194100,31419530,5650,5650,5650,5650,0
20231102,194000,31419530,5650,5650,5650,5650,0
20231102,193900,31419530,5650,5650,5650,5650,0
20231102,193800,31419530,5650,5650,5650,5650,0
20231102,193700,31419530,5650,5650,5650,5650,0
20231102,193600,31419530,5650,5650,5650,5650,0
20231102,193500,31419530,5650,5650,5650,5650,0
20231102,193400,31419530,5650,5650,5650,5650,0
20231102,193300,31419530,5650,5650,5650,5650,0
20231102,193200,31419530,5650,5650,5650,5650,0
20231102,193100,31419530,5650,5650,5650,5650,0
20231102,193000,31419530,5650,5650,5650,5650,0
20231102,192900,31419530,5650,5650,5650,5650,0
20231102,192800,31419530,5650,5650,5650,5650,0
20231102,192700,31419530,5650,5650,5650,5650,0
20231102,192600,31419530,5650,5650,5650,5650,0
20231102,192500,31419530,5650,5650,5650,5650,0
20231102,192400,31419530,5650,5650,5650,5650,0
20231102,192300,31419530,5650,5650,5650,5650,0
20231102,192200,31419530,5650,5650,5650,5650,0
20231102,192100,31419530,5650,5650,5650,5650,0
20231102,192000,31419530,5650,5650,5650,5650,0
20231102,191900,31419530,5650,5650,5650,5650,0
20231102,191800,31419530,5650,5650,5650,5650,0
20231102,191700,31419530,5650,5650,5650,5650,51
20231102,191600,31419530,5650,5650,5650,5650,0
20231102,191500,31419530,5650,5650,5650,5650,0
20231102,191400,31419530,5650,5650,5650,5650,0
20231102,191300,31419530,5650,5650,5650,5650,0
20231102,191200,31419530,5650,5650,5650,5650,0
20231102,191100,31419530,5650,5650,5650,5650,0
20231102,191000,31419530,5650,5650,5650,5650,0
20231102,190900,31419530,5650,5650,5650,5650,0
20231102,190800,31419530,5650,5650,5650,5650,0
20231102,190700,31419530,5650,5650,5650,5650,0
20231102,190600,31419530,5650,5650,5650,5650,0
20231102,190500,31419530,5650,5650,5650,5650,0
20231102,190400,31419530,5650,5650,5650,5650,0
20231102,190300,31419530,5650,5650,5650,5650,0
20231102,190200,31419530,5650,5650,5650,5650,0
20231102,190100,31419530,5650,5650,5650,5650,0
20231102,190000,31419530,5650,5650,5650,5650,0
20231102,185900,31419530,5650,5650,5650,5650,0
20231102,185800,31419530,5650,5650,5650,5650,0
20231102,185700,31419530,5650,5650,5650,5650,0
20231102,185600,31419530,5650,5650,5650,5650,0
20231102,185500,31419530,5650,5650,5650,5650,0
20231102,185400,31419530,5650,5650,5650,5650,0
20231102,185300,31419530,5650,5650,5650,5650,0
20231102,185200,31419530,5650,5650,5650,5650,0
20231102,185100,31419530,5650,5650,5650,5650,0
20231102,185000,31419530,5650,5650,5650,5650,0
20231102,184900,31419530,5650,5650,5650,5650,0
20231102,184800,31419530,5650,5650,5650,5650,0
20231102,184700,31419530,5650,5650,5650,5650,51
20231102,184600,31419530,5650,5650,5650,5650,0
20231102,184500,31419530,5650,5650,5650,5650,0
20231102,184400,31419530,5650,5650,5650,5650,0
20231102,184300,31419530,5650,5650,5650,5650,0
20231102,184200,31419530,5650,5650,5650,5650,0
20231102,184100,31419530,5650,5650,5650,5650,0
20231102,184000,31419530,5650,5650,5650,5650,0
20231102,183900,31419530,5650,5650,5650,5650,0
20231102,183800,31419530,5650,5650,5650,5650,0
20231102,183700,31419530,5650,5650,5650,5650,0
20231102,183600,31419530,5650,5650,5650,5650,0
20231102,183500,31419530,5650,5650,5650,5650,0
20231102,183400,31419530,5650,5650,5650,5650,0
20231102,183300,31419530,5650,5650,5650,5650,0
20231102,183200,31419530,5650,5650,5650,5650,0
20231102,183100,31419530,5650,5650,5650,5650,0
20231102,183000,31419530,5650,5650,5650,5650,0
20231102,182900,31419530,5650,5650,5650,5650,0
20231102,182800,31419530,5650,5650,5650,5650,0
20231102,182700,31419530,5650,5650,5650,5650,0
20231102,182600,31419530,5650,5650,5650,5650,0
20231102,182500,31419530,5650,5650,5650,5650,0
20231102,182400,31419530,5650,5650,5650,5650,0
20231102,182300,31419530,5650,5650,5650,5650,0
20231102,182200,31419530,5650,5650,5650,5650,0
20231102,182100,31419530,5650,5650,5650,5650,0
20231102,182000,31419530,5650,5650,5650,5650,0
20231102,181900,31419530,5650,5650,5650,5650,0
20231102,181800,31419530,5650,5650,5650,5650,0
20231102,181700,31419530,5650,5650,5650,5650,51
20231102,181600,31419530,5650,5650,5650,5650,0
20231102,181500,31419530,5650,5650,5650,5650,0
20231102,181400,31419530,5650,5650,5650,5650,0
20231102,181300,31419530,5650,5650,5650,5650,0
20231102,181200,31419530,5650,5650,5650,5650,0
20231102,181100,31419530,5650,5650,5650,5650,0
20231102,181000,31419530,5650,5650,5650,5650,0
20231102,180900,31419530,5650,5650,5650,5650,0
20231102,180800,31419530,5650,5650,5650,5650,0
20231102,180700,31419530,5650,5650,5650,5650,0
20231102,180600,31419530,5650,5650,5650,5650,0
20231102,180500,31419530,5650,5650,5650,5650,0
20231102,180400,31419530,5650,5650,5650,5650,0
20231102,180300,31419530,5650,5650,5650,5650,0
20231102,180200,31419530,5650,5650,5650,5650,0
20231102,180100,31419530,5650,5650,5650,5650,0
20231102,180000,31419530,5650,5650,5650,5650,0
20231102,175900,31419530,5650,5650,5650,5650,0
20231102,175800,31419530,5650,5650,5650,5650,0
20231102,175700,31419530,5650,5650,5650,5650,0
20231102,175600,31419530,5650,5650,5650,5650,0
20231102,175500,31419530,5650,5650,5650,5650,0
20231102,175400,31419530,5650,5650,5650,5650,0
20231102,175300,31419530,5650,5650,5650,5650,0
20231102,175200,31419530,5650,5650,5650,5650,0
20231102,175100,31419530,5650,5650,5650,5650,0
20231102,175000,31419530,5650,5650,5650,5650,0
20231102,174900,31419530,5650,5650,5650,5650,0
20231102,174800,31419530,5650,5650,5650,5650,0
20231102,174700,31419530,5650,5650,5650,5650,51
20231102,174600,31419530,5650,5650,5650,5650,0
20231102,174500,31419530,5650,5650,5650,5650,0
20231102,174400,31419530,5650,5650,5650,5650,0
20231102,174300,31419530,5650,5650,5650,5650,0
20231102,174200,31419530,5650,5650,5650,5650,0
20231102,174100,31419530,5650,5650,5650,5650,0
20231102,174000,31419530,5650,5650,5650,5650,0
20231102,173900,31419530,5650,5650,5650,5650,0
20231102,173800,31419530,5650,5650,5650,5650,0
20231102,173700,31419530,5650,5650,5650,5650,0
20231102,173600,31419530,5650,5650,5650,5650,0
20231102,173500,31419530,5650,5650,5650,5650,0
20231102,173400,31419530,5650,5650,5650,5650,0
20231102,173300,31419530,5650,5650,5650,5650,0
20231102,173200,31419530,5650,5650,5650,5650,0
20231102,173100,31419530,5650,5650,5650,5650,0
20231102,173000,31419530,5650,5650,5650,5650,0
20231102,172900,31419530,5650,5650,5650,5650,0
20231102,172800,31419530,5650,5650,5650,5650,0
20231102,172700,31419530,5650,5650,5650,5650,0
20231102,172600,31419530,5650,5650,5650,5650,0
20231102,172500,31419530,5650,5650,5650,5650,0
20231102,172400,31419530,5650,5650,5650,5650,0
20231102,172300,31419530,5650,5650,5650,5650,0
20231102,172200,31419530,5650,5650,5650,5650,0
20231102,172100,31419530,5650,5650,5650,5650,0
20231102,172000,31419530,5650,5650,5650,5650,0
20231102,171900,31419530,5650,5650,5650,5650,0
20231102,171800,31419530,5650,5650,5650,5650,0
20231102,171700,31419530,5650,5650,5650,5650,51
20231102,171600,31419530,5650,5650,5650,5650,0
20231102,171500,31419530,5650,5650,5650,5650,0
20231102,171400,31419530,5650,5650,5650,5650,0
20231102,171300,31419530,5650,5650,5650,5650,0
20231102,171200,31419530,5650,5650,5650,5650,0
20231102,171100,31419530,5650,5650,5650,5650,0
20231102,171000,31419530,5650,5650,5650,5650,0
20231102,170900,31419530,5650,5650,5650,5650,0
20231102,170800,31419530,5650,5650,5650,5650,0
20231102,170700,31419530,5650,5650,5650,5650,0
20231102,170600,31419530,5650,5650,5650,5650,0
20231102,170500,31419530,5650,5650,5650,5650,0
20231102,170400,31419530,5650,5650,5650,5650,0
20231102,170300,31419530,5650,5650,5650,5650,0
20231102,170200,31419530,5650,5650,5650,5650,0
20231102,170100,31419530,5650,5650,5650,5650,0
20231102,170000,31419530,5650,5650,5650,5650,0
20231102,165900,31419530,5650,5650,5650,5650,0
20231102,165800,31419530,5650,5650,5650,5650,0
20231102,165700,31419530,5650,5650,5650,5650,0
20231102,165600,31419530,5650,5650,5650,5650,0
20231102,165500,31419530,5650,5650,5650,5650,0
20231102,165400,31419530,5650,5650,5650,5650,0
20231102,165300,31419530,5650,5650,5650,5650,0
20231102,165200,31419530,5650,5650,5650,5650,0
20231102,165100,31419530,5650,5650,5650,5650,0
20231102,165000,31419530,5650,5650,5650,5650,0
20231102,164900,31419530,5650,5650,5650,5650,0
20231102,164800,31419530,5650,5650,5650,5650,0
20231102,164700,31419530,5650,5650,5650,5650,51
20231102,164600,31419530,5650,5650,5650,5650,0
20231102,164500,31419530,5650,5650,5650,5650,0
20231102,164400,31419530,5650,5650,5650,5650,0
20231102,164300,31419530,5650,5650,5650,5650,0
20231102,164200,31419530,5650,5650,5650,5650,0
20231102,164100,31419530,5650,5650,5650,5650,0
20231102,164000,31419530,5650,5650,5650,5650,0
20231102,163900,31419530,5650,5650,5650,5650,0
20231102,163800,31419530,5650,5650,5650,5650,0
20231102,163700,31419530,5650,5650,5650,5650,0
20231102,163600,31419530,5650,5650,5650,5650,0
20231102,163500,31419530,5650,5650,5650,5650,0
20231102,163400,31419530,5650,5650,5650,5650,0
20231102,163300,31419530,5650,5650,5650,5650,0
20231102,163200,31419530,5650,5650,5650,5650,0
20231102,163100,31419530,5650,5650,5650,5650,0
20231102,163000,31419530,5650,5650,5650,5650,0
20231102,162900,31419530,5650,5650,5650,5650,0
20231102,162800,31419530,5650,5650,5650,5650,0
20231102,162700,31419530,5650,5650,5650,5650,0
20231102,162600,31419530,5650,5650,5650,5650,0
20231102,162500,31419530,5650,5650,5650,5650,0
20231102,162400,31419530,5650,5650,5650,5650,0
20231102,162300,31419530,5650,5650,5650,5650,0
20231102,162200,31419530,5650,5650,5650,5650,0
20231102,162100,31419530,5650,5650,5650,5650,0
20231102,162000,31419530,5650,5650,5650,5650,0
20231102,161900,31419530,5650,5650,5650,5650,0
20231102,161800,31419530,5650,5650,5650,5650,0
20231102,161700,31419530,5650,5650,5650,5650,51
20231102,161600,31419530,5650,5650,5650,5650,0
20231102,161500,31419530,5650,5650,5650,5650,0
20231102,161400,31419530,5650,5650,5650,5650,0
20231102,161300,31419530,5650,5650,5650,5650,0
20231102,161200,31419530,5650,5650,5650,5650,0
20231102,161100,31419530,5650,5650,5650,5650,0
20231102,161000,31419530,5650,5650,5650,5650,0
20231102,160900,31419530,5650,5650,5650,5650,0
20231102,160800,31419530,5650,5650,5650,5650,0
20231102,160700,31419530,5650,5650,5650,5650,0
20231102,160600,31419530,5650,5650,5650,5650,0
20231102,160500,31419530,5650,5650,5650,5650,0
20231102,160400,31419530,5650,5650,5650,5650,0
20231102,160300,31419530,5650,5650,5650,5650,0
20231102,160200,31419530,5650,5650,5650,5650,0
20231102,160100,31419530,5650,5650,5650,5650,0
20231102,160000,31419530,5650,5650,5650,5650,0
20231102,155900,31419530,5650,5650,5650,5650,0
20231102,155800,31419530,5650,5650,5650,5650,0
20231102,155700,31419530,5650,5650,5650,5650,0
20231102,155600,31419530,5650,5650,5650,5650,0
20231102,155500,31419530,5650,5650,5650,5650,0
20231102,155400,31419530,5650,5650,5650,5650,0
20231102,155300,31419530,5650,5650,5650,5650,0
20231102,155200,31419530,5650,5650,5650,5650,0
20231102,155100,31419530,5650,5650,5650,5650,0
20231102,155000,31419530,5650,5650,5650,5650,0
20231102,154900,31419530,5650,5650,5650,5650,0
20231102,154800,31419530,5650,5650,5650,5650,0
20231102,154700,31419530,5650,5650,5650,5650,51
20231102,154600,31419530,5650,5650,5650,5650,0
20231102,154500,31419530,5650,5650,5650,5650,0
20231102,154400,31419530,5650,5650,5650,5650,0
20231102,154300,31419530,5650,5650,5650,5650,0
20231102,154200,31419530,5650,5650,5650,5650,0
20231102,154100,31419530,5650,5650,5650,5650,0
20231102,154000,31419530,5650,5650,5650,5650,0
20231102,153900,31419530,5650,5650,5650,5650,0
20231102,153800,31419530,5650,5650,5650,5650,0
20231102,153700,31419530,5650,5650,5650,5650,0
20231102,153600,31419530,5650,5650,5650,5650,0
20231102,153500,31419530,5650,5650,5650,5650,0
20231102,153400,31419530,5650,5650,5650,5650,0
20231102,153300,31419530,5650,5650,5650,5650,0
20231102,153200,31419530,5650,5650,5650,5650,0
20231102,153100,31419530,5650,5650,5650,5650,0
20231102,153000,31419530,5650,5650,5650,5650,51
20231102,152900,31131380,5650,5650,5650,5650,0
20231102,152800,31131380,5650,5650,5650,5650,0
20231102,152700,31131380,5650,5650,5650,5650,0
20231102,152600,31131380,5650,5650,5650,5650,0
20231102,152500,31131380,5650,5650,5650,5650,0
20231102,152400,31131380,5650,5650,5650,5650,0
20231102,152300,31131380,5650,5650,5650,5650,0
20231102,152200,31131380,5650,5650,5650,5650,0
20231102,152100,31131380,5650,5650,5650,5650,0
20231102,152000,31131380,5650,5650,5650,5650,0
20231102,151900,31131380,5650,5650,5650,5650,446
20231102,151800,28611480,5660,5660,5660,5660,0
20231102,151700,28611480,5660,5660,5660,5660,0
20231102,151600,28611480,5660,5660,5660,5660,0
20231102,151500,28611480,5660,5660,5660,5660,1
20231102,151400,28605820,5660,5660,5660,5660,0
20231102,151300,28605820,5660,5660,5660,5660,1
20231102,151200,28600160,5660,5660,5660,5660,0
20231102,151100,28600160,5660,5660,5660,5660,0
20231102,151000,28600160,5660,5660,5660,5660,2
20231102,150900,28588840,5690,5690,5690,5690,0
20231102,150800,28588840,5690,5690,5690,5690,1
20231102,150700,28583150,5690,5690,5690,5690,0
20231102,150600,28583150,5690,5690,5690,5690,0
20231102,150500,28583150,5690,5690,5690,5690,1
20231102,150400,28577460,5690,5690,5690,5690,0
20231102,150300,28577460,5690,5690,5690,5690,1
20231102,150200,28571770,5690,5690,5690,5690,0
20231102,150100,28571770,5690,5690,5690,5690,0
20231102,150000,28571770,5690,5690,5690,5690,1
20231102,145900,28566080,5690,5690,5690,5690,1
20231102,145800,28560390,5690,5690,5690,5690,0
20231102,145700,28560390,5690,5690,5690,5690,1
20231102,145600,28554700,5660,5660,5660,5660,5
20231102,145500,28526400,5690,5690,5690,5690,1
20231102,145400,28520710,5690,5690,5690,5690,0
20231102,145300,28520710,5690,5690,5690,5690,0
20231102,145200,28520710,5690,5690,5690,5690,1
20231102,145100,28515020,5690,5690,5690,5690,0
20231102,145000,28515020,5690,5690,5690,5690,1
20231102,144900,28509330,5690,5690,5690,5690,1
20231102,144800,28503640,5650,5690,5690,5650,11
20231102,144700,28441100,5690,5690,5690,5690,1
20231102,144600,28435410,5680,5680,5680,5680,0
20231102,144500,28435410,5680,5680,5680,5680,1
20231102,144400,28429730,5690,5690,5690,5690,1
20231102,144300,28424040,5680,5680,5680,5680,10
20231102,144200,28367240,5680,5680,5680,5680,1
20231102,144100,28361560,5690,5690,5690,5690,4
20231102,144000,28338800,5700,5700,5700,5700,0
20231102,143900,28338800,5700,5700,5700,5700,1
20231102,143800,28333100,5700,5700,5700,5700,1
20231102,143700,28327400,5700,5700,5700,5700,1
20231102,143600,28321700,5700,5700,5700,5700,0
20231102,143500,28321700,5700,5700,5700,5700,0
20231102,143400,28321700,5700,5700,5700,5700,1
20231102,143300,28316000,5700,5700,5700,5700,0
20231102,143200,28316000,5700,5700,5700,5700,1
20231102,143100,28310300,5700,5700,5700,5700,0
20231102,143000,28310300,5700,5700,5700,5700,0
20231102,142900,28310300,5700,5700,5700,5700,1
20231102,142800,28304600,5700,5700,5700,5700,1
20231102,142700,28298900,5700,5700,5700,5700,1
20231102,142600,28293200,5700,5700,5700,5700,0
20231102,142500,28293200,5700,5700,5700,5700,1
20231102,142400,28287500,5700,5700,5700,5700,2
20231102,142300,28276100,5700,5700,5700,5700,0
20231102,142200,28276100,5700,5700,5700,5700,0
20231102,142100,28276100,5700,5700,5700,5700,1
20231102,142000,28270400,5700,5700,5700,5700,0
20231102,141900,28270400,5700,5700,5700,5700,1
20231102,141800,28264700,5700,5700,5700,5700,0
20231102,141700,28264700,5700,5700,5700,5700,1
20231102,141600,28259000,5700,5700,5700,5700,1
20231102,141500,28253300,5700,5700,5700,5700,0
20231102,141400,28253300,5700,5700,5700,5700,1
20231102,141300,28247600,5700,5700,5700,5700,0
20231102,141200,28247600,5700,5700,5700,5700,12
20231102,141100,28179200,5700,5700,5700,5700,1
20231102,141000,28173500,5700,5700,5700,5700,0
20231102,140900,28173500,5700,5700,5700,5700,1
20231102,140800,28167800,5670,5670,5670,5670,0
20231102,140700,28167800,5670,5670,5670,5670,1
20231102,140600,28162130,5670,5670,5670,5670,1
20231102,140500,28156460,5700,5700,5700,5700,0
20231102,140400,28156460,5700,5700,5700,5700,0
20231102,140300,28156460,5700,5700,5700,5700,1
20231102,140200,28150760,5660,5660,5660,5660,0
20231102,140100,28150760,5660,5670,5670,5660,10
20231102,140000,28094150,5700,5700,5700,5700,0
20231102,135900,28094150,5700,5700,5700,5700,1
20231102,135800,28088450,5700,5690,5700,5690,351
20231102,135700,26088540,5690,5690,5690,5690,0
20231102,135600,26088540,5690,5690,5690,5690,2
20231102,135500,26077160,5690,5690,5690,5690,0
20231102,135400,26077160,5690,5690,5690,5690,0
20231102,135300,26077160,5690,5690,5690,5690,1
20231102,135200,26071470,5690,5690,5690,5690,0
20231102,135100,26071470,5690,5690,5690,5690,1
20231102,135000,26065780,5690,5690,5690,5690,0
20231102,134900,26065780,5690,5690,5690,5690,0
20231102,134800,26065780,5690,5690,5690,5690,1
20231102,134700,26060090,5690,5690,5690,5690,0
20231102,134600,26060090,5690,5690,5690,5690,2
20231102,134500,26048710,5690,5690,5690,5690,0
20231102,134400,26048710,5690,5690,5690,5690,0
20231102,134300,26048710,5690,5690,5690,5690,1
20231102,134200,26043020,5690,5690,5690,5690,0
20231102,134100,26043020,5690,5690,5690,5690,0
20231102,134000,26043020,5690,5690,5690,5690,1
20231102,133900,26037330,5690,5690,5690,5690,0
20231102,133800,26037330,5690,5690,5690,5690,1
20231102,133700,26031640,5690,5690,5690,5690,0
20231102,133600,26031640,5690,5690,5690,5690,0
20231102,133500,26031640,5690,5690,5690,5690,2
20231102,133400,26020260,5690,5690,5690,5690,0
20231102,133300,26020260,5690,5690,5690,5690,1
20231102,133200,26014570,5690,5690,5690,5690,0
20231102,133100,26014570,5690,5690,5690,5690,0
20231102,133000,26014570,5690,5690,5690,5690,1
20231102,132900,26008880,5690,5690,5690,5690,0
20231102,132800,26008880,5690,5680,5690,5680,89
20231102,132700,25503350,5660,5660,5660,5660,0
20231102,132600,25503350,5660,5660,5660,5660,40
20231102,132500,25276950,5680,5680,5680,5680,1
20231102,132400,25271270,5680,5680,5680,5680,1
20231102,132300,25265590,5680,5680,5680,5680,0
20231102,132200,25265590,5680,5680,5680,5680,1
20231102,132100,25259910,5680,5680,5680,5680,0
20231102,132000,25259910,5680,5680,5680,5680,1
20231102,131900,25254230,5680,5680,5680,5680,26
20231102,131800,25106550,5690,5690,5690,5690,0
20231102,131700,25106550,5690,5690,5690,5690,1
20231102,131600,25100860,5690,5690,5690,5690,0
20231102,131500,25100860,5690,5690,5690,5690,1
20231102,131400,25095170,5690,5690,5690,5690,1
20231102,131300,25089480,5680,5680,5680,5680,0
20231102,131200,25089480,5680,5690,5690,5680,4
20231102,131100,25066750,5690,5690,5690,5690,0
20231102,131000,25066750,5690,5690,5690,5690,1
20231102,130900,25061060,5690,5690,5690,5690,0
20231102,130800,25061060,5690,5690,5690,5690,0
20231102,130700,25061060,5690,5690,5690,5690,1
20231102,130600,25055370,5690,5690,5690,5690,0
20231102,130500,25055370,5690,5690,5690,5690,0
20231102,130400,25055370,5690,5690,5690,5690,1
20231102,130300,25049680,5690,5690,5690,5690,1
20231102,130200,25043990,5690,5690,5690,5690,1
20231102,130100,25038300,5690,5690,5690,5690,2
20231102,130000,25026920,5690,5690,5690,5690,0
20231102,125900,25026920,5690,5690,5690,5690,1
20231102,125800,25021230,5690,5690,5690,5690,0
20231102,125700,25021230,5690,5690,5690,5690,3
20231102,125600,25004160,5690,5690,5690,5690,0
20231102,125500,25004160,5690,5690,5690,5690,0
20231102,125400,25004160,5690,5690,5690,5690,1
20231102,125300,24998470,5690,5690,5690,5690,1
20231102,125200,24992780,5680,5680,5680,5680,1
20231102,125100,24987100,5690,5690,5690,5690,0
20231102,125000,24987100,5690,5690,5690,5690,0
20231102,124900,24987100,5690,5690,5690,5690,1
20231102,124800,24981410,5690,5690,5690,5690,0
20231102,124700,24981410,5690,5690,5690,5690,0
20231102,124600,24981410,5690,5690,5690,5690,1
20231102,124500,24975720,5690,5690,5690,5690,0
20231102,124400,24975720,5690,5690,5690,5690,1
20231102,124300,24970030,5690,5690,5690,5690,0
20231102,124200,24970030,5690,5690,5690,5690,1
20231102,124100,24964340,5690,5690,5690,5690,1
20231102,124000,24958650,5690,5690,5690,5690,0
20231102,123900,24958650,5690,5690,5690,5690,1
20231102,123800,24952960,5680,5680,5680,5680,0
20231102,123700,24952960,5680,5680,5680,5680,0
20231102,123600,24952960,5680,5680,5680,5680,1
20231102,123500,24947280,5680,5680,5680,5680,0
20231102,123400,24947280,5680,5680,5680,5680,1
20231102,123300,24941600,5680,5680,5680,5680,0
20231102,123200,24941600,5680,5680,5680,5680,1
20231102,123100,24935920,5680,5680,5680,5680,1
20231102,123000,24930240,5680,5680,5680,5680,0
20231102,122900,24930240,5680,5680,5680,5680,0
20231102,122800,24930240,5680,5680,5680,5680,1
20231102,122700,24924560,5680,5680,5680,5680,0
20231102,122600,24924560,5680,5680,5680,5680,1
20231102,122500,24918880,5680,5680,5680,5680,0
20231102,122400,24918880,5680,5680,5680,5680,0
20231102,122300,24918880,5680,5680,5680,5680,1
20231102,122200,24913200,5680,5680,5680,5680,0
20231102,122100,24913200,5680,5680,5680,5680,2
20231102,122000,24901840,5690,5690,5690,5690,0
20231102,121900,24901840,5690,5690,5690,5690,0
20231102,121800,24901840,5690,5690,5690,5690,1
20231102,121700,24896150,5690,5690,5690,5690,0
20231102,121600,24896150,5690,5690,5690,5690,1
20231102,121500,24890460,5690,5690,5690,5690,0
20231102,121400,24890460,5690,5690,5690,5690,0
20231102,121300,24890460,5690,5690,5690,5690,1
20231102,121200,24884770,5690,5690,5690,5690,0
20231102,121100,24884770,5690,5680,5690,5680,2
20231102,121000,24873400,5690,5690,5690,5690,0
20231102,120900,24873400,5690,5690,5690,5690,0
20231102,120800,24873400,5690,5690,5690,5690,1
20231102,120700,24867710,5690,5690,5690,5690,0
20231102,120600,24867710,5690,5690,5690,5690,0
20231102,120500,24867710,5690,5690,5690,5690,1
20231102,120400,24862020,5690,5690,5690,5690,0
20231102,120300,24862020,5690,5690,5690,5690,1
20231102,120200,24856330,5690,5690,5690,5690,0
20231102,120100,24856330,5690,5690,5690,5690,0
20231102,120000,24856330,5690,5690,5690,5690,2
20231102,115900,24844950,5690,5690,5690,5690,0
20231102,115800,24844950,5690,5690,5690,5690,1
20231102,115700,24839260,5690,5690,5690,5690,0
20231102,115600,24839260,5690,5690,5690,5690,0
20231102,115500,24839260,5690,5690,5690,5690,1
20231102,115400,24833570,5690,5690,5690,5690,0
20231102,115300,24833570,5690,5690,5690,5690,1
20231102,115200,24827880,5690,5690,5690,5690,0
20231102,115100,24827880,5690,5690,5690,5690,0
20231102,115000,24827880,5690,5690,5690,5690,1
20231102,114900,24822190,5690,5690,5690,5690,1
20231102,114800,24816500,5690,5690,5690,5690,0
20231102,114700,24816500,5690,5690,5690,5690,1
20231102,114600,24810810,5670,5670,5670,5670,0
20231102,114500,24810810,5670,5670,5670,5670,1
20231102,114400,24805140,5670,5670,5670,5670,0
20231102,114300,24805140,5670,5670,5670,5670,0
20231102,114200,24805140,5670,5670,5670,5670,1
20231102,114100,24799470,5670,5670,5670,5670,0
20231102,114000,24799470,5670,5670,5670,5670,1
20231102,113900,24793800,5670,5670,5670,5670,1
20231102,113800,24788130,5650,5650,5650,5650,10
20231102,113700,24731630,5650,5650,5650,5650,1
20231102,113600,24725980,5650,5650,5650,5650,0
20231102,113500,24725980,5650,5650,5650,5650,1
20231102,113400,24720330,5650,5650,5650,5650,0
20231102,113300,24720330,5650,5650,5650,5650,0
20231102,113200,24720330,5650,5650,5650,5650,1
20231102,113100,24714680,5650,5650,5650,5650,112
20231102,113000,24081880,5650,5650,5650,5650,0
20231102,112900,24081880,5650,5650,5650,5650,1
20231102,112800,24076230,5650,5650,5650,5650,1
20231102,112700,24070580,5650,5650,5650,5650,1
20231102,112600,24064930,5650,5650,5650,5650,0
20231102,112500,24064930,5650,5650,5650,5650,0
20231102,112400,24064930,5650,5650,5650,5650,1
20231102,112300,24059280,5650,5650,5650,5650,30
20231102,112200,23889780,5650,5650,5650,5650,31
20231102,112100,23714630,5650,5650,5650,5650,0
20231102,112000,23714630,5650,5650,5650,5650,0
20231102,111900,23714630,5650,5650,5650,5650,1
20231102,111800,23708980,5650,5650,5650,5650,1
20231102,111700,23703330,5650,5650,5650,5650,1
20231102,111600,23697680,5650,5650,5650,5650,0
20231102,111500,23697680,5650,5650,5650,5650,53
20231102,111400,23398230,5650,5650,5650,5650,1
20231102,111300,23392580,5650,5650,5650,5650,0
20231102,111200,23392580,5650,5650,5650,5650,35
20231102,111100,23194830,5650,5650,5650,5650,19
20231102,111000,23087480,5650,5650,5650,5650,0
20231102,110900,23087480,5650,5650,5650,5650,1
20231102,110800,23081830,5650,5650,5650,5650,0
20231102,110700,23081830,5650,5650,5650,5650,1
20231102,110600,23076180,5650,5650,5650,5650,1
20231102,110500,23070530,5650,5650,5650,5650,0
20231102,110400,23070530,5650,5650,5650,5650,2
20231102,110300,23059230,5650,5650,5650,5650,0
20231102,110200,23059230,5650,5650,5650,5650,0
20231102,110100,23059230,5650,5650,5650,5650,2
20231102,110000,23047930,5650,5650,5650,5650,0
20231102,105900,23047930,5650,5650,5650,5650,1
20231102,105800,23042280,5650,5650,5650,5650,0
20231102,105700,23042280,5650,5640,5650,5640,52
20231102,105600,22748990,5650,5650,5650,5650,1
20231102,105500,22743340,5640,5640,5640,5640,15
20231102,105400,22658740,5640,5650,5650,5640,44
20231102,105300,22410460,5650,5650,5650,5650,1
20231102,105200,22404810,5650,5650,5650,5650,0
20231102,105100,22404810,5650,5650,5650,5650,1
20231102,105000,22399160,5650,5650,5650,5650,0
20231102,104900,22399160,5650,5650,5650,5650,0
20231102,104800,22399160,5650,5650,5650,5650,1
20231102,104700,22393510,5650,5650,5650,5650,0
20231102,104600,22393510,5650,5650,5650,5650,2
20231102,104500,22382210,5650,5650,5650,5650,0
20231102,104400,22382210,5650,5650,5650,5650,0
20231102,104300,22382210,5650,5660,5660,5650,68
20231102,104200,21998000,5670,5670,5670,5670,0
20231102,104100,21998000,5670,5670,5670,5670,1
20231102,104000,21992330,5670,5670,5670,5670,0
20231102,103900,21992330,5670,5670,5670,5670,56
20231102,103800,21674810,5670,5670,5670,5670,1
20231102,103700,21669140,5670,5670,5670,5670,0
20231102,103600,21669140,5670,5670,5670,5670,2
20231102,103500,21657800,5650,5650,5650,5650,75
20231102,103400,21234050,5670,5670,5670,5670,0
20231102,103300,21234050,5670,5670,5670,5670,1
20231102,103200,21228380,5670,5670,5670,5670,0
20231102,103100,21228380,5670,5670,5670,5670,0
20231102,103000,21228380,5670,5670,5670,5670,1
20231102,102900,21222710,5670,5670,5670,5670,0
20231102,102800,21222710,5670,5670,5670,5670,1
20231102,102700,21217040,5670,5670,5670,5670,0
20231102,102600,21217040,5670,5670,5670,5670,0
20231102,102500,21217040,5670,5670,5670,5670,2
20231102,102400,21205700,5670,5670,5670,5670,0
20231102,102300,21205700,5670,5670,5670,5670,1
20231102,102200,21200030,5650,5650,5650,5650,0
20231102,102100,21200030,5650,5650,5650,5650,13
20231102,102000,21126580,5670,5670,5670,5670,1
20231102,101900,21120910,5670,5670,5670,5670,0
20231102,101800,21120910,5670,5650,5670,5650,10
20231102,101700,21064390,5670,5670,5670,5670,0
20231102,101600,21064390,5670,5670,5670,5670,0
20231102,101500,21064390,5670,5670,5670,5670,1
20231102,101400,21058720,5670,5670,5670,5670,1
20231102,101300,21053050,5670,5670,5670,5670,0
20231102,101200,21053050,5670,5670,5670,5670,1
20231102,101100,21047380,5670,5670,5670,5670,0
20231102,101000,21047380,5670,5670,5670,5670,522
20231102,100900,18087640,5670,5680,5680,5670,134
20231102,100800,17326630,5690,5690,5690,5690,0
20231102,100700,17326630,5690,5690,5690,5690,1
20231102,100600,17320940,5680,5680,5680,5680,5
20231102,100500,17292540,5690,5680,5690,5680,14
20231102,100400,17213010,5680,5680,5680,5680,1
20231102,100300,17207330,5680,5680,5680,5680,0
20231102,100200,17207330,5680,5680,5680,5680,2
20231102,100100,17195970,5680,5680,5680,5680,0
20231102,100000,17195970,5680,5680,5680,5680,1
20231102,095900,17190290,5680,5680,5680,5680,0
20231102,095800,17190290,5680,5680,5680,5680,0
20231102,095700,17190290,5680,5670,5680,5670,9
20231102,095600,17139250,5670,5670,5670,5670,0
20231102,095500,17139250,5670,5670,5670,5670,0
20231102,095400,17139250,5670,5670,5670,5670,1
20231102,095300,17133580,5670,5670,5670,5670,1
20231102,095200,17127910,5670,5670,5670,5670,1
20231102,095100,17122240,5670,5670,5670,5670,1
20231102,095000,17116570,5650,5650,5650,5650,83
20231102,094900,16647620,5680,5680,5680,5680,1
20231102,094800,16641940,5660,5660,5660,5660,0
20231102,094700,16641940,5660,5690,5690,5660,401
20231102,094600,14366840,5690,5690,5690,5690,0
20231102,094500,14366840,5690,5690,5690,5690,2
20231102,094400,14355460,5690,5690,5690,5690,1
20231102,094300,14349770,5690,5680,5690,5680,3
20231102,094200,14332720,5690,5690,5690,5690,1
20231102,094100,14327030,5700,5690,5700,5690,500
20231102,094000,11480350,5690,5690,5690,5690,5
20231102,093900,11451900,5690,5690,5690,5690,1
20231102,093800,11446210,5680,5680,5680,5680,4
20231102,093700,11423490,5690,5690,5690,5690,17
20231102,093600,11326760,5690,5690,5690,5690,1
20231102,093500,11321070,5690,5690,5690,5690,3
20231102,093400,11304000,5690,5690,5690,5690,1
20231102,093300,11298310,5690,5690,5690,5690,0
20231102,093200,11298310,5690,5690,5690,5690,6
20231102,093100,11264170,5690,5690,5690,5690,1
20231102,093000,11258480,5680,5680,5680,5680,38
20231102,092900,11042640,5720,5700,5720,5700,701
20231102,092800,7040520,5700,5700,5700,5700,5
20231102,092700,7012020,5700,5700,5700,5700,0
20231102,092600,7012020,5700,5700,5700,5700,1
20231102,092500,7006320,5690,5690,5690,5690,11
20231102,092400,6943730,5700,5700,5700,5700,1
20231102,092300,6938030,5700,5700,5700,5700,0
20231102,092200,6938030,5700,5700,5700,5700,5
20231102,092100,6909530,5700,5700,5700,5700,1
20231102,092000,6903830,5680,5680,5680,5680,0
20231102,091900,6903830,5680,5680,5680,5680,0
20231102,091800,6903830,5680,5700,5700,5680,2
20231102,091700,6892450,5700,5700,5700,5700,1
20231102,091600,6886750,5680,5700,5700,5680,189
20231102,091500,5812970,5690,5690,5690,5690,16
20231102,091400,5721930,5700,5700,5700,5700,0
20231102,091300,5721930,5700,5700,5700,5700,1
20231102,091200,5716230,5700,5700,5700,5700,0
20231102,091100,5716230,5700,5700,5700,5700,72
20231102,091000,5305830,5690,5690,5690,5690,28
20231102,090900,5146510,5690,5690,5690,5690,0
20231102,090800,5146510,5690,5700,5700,5690,51
20231102,090700,4856310,5700,5700,5700,5700,0
20231102,090600,4856310,5700,5700,5700,5700,1
20231102,090500,4850610,5700,5700,5700,5700,23
20231102,090400,4719510,5700,5700,5700,5700,0
20231102,090300,4719510,5700,5700,5700,5700,1
20231102,090200,4713810,5700,5700,5700,5700,94
20231102,090100,4178010,5700,5690,5700,5690,20
20231102,090000,4064090,5700,5700,5700,5690,713