KissMeData/291650/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,205800,212945240,3530,3530,3530,3530,1127
20231102,205700,212945240,3530,3530,3530,3530,0
20231102,205600,212945240,3530,3530,3530,3530,0
20231102,205500,212945240,3530,3530,3530,3530,0
20231102,205400,212945240,3530,3530,3530,3530,0
20231102,205300,212945240,3530,3530,3530,3530,0
20231102,205200,212945240,3530,3530,3530,3530,0
20231102,205100,212945240,3530,3530,3530,3530,0
20231102,205000,212945240,3530,3530,3530,3530,0
20231102,204900,212945240,3530,3530,3530,3530,0
20231102,204800,212945240,3530,3530,3530,3530,0
20231102,204700,212945240,3530,3530,3530,3530,0
20231102,204600,212945240,3530,3530,3530,3530,0
20231102,204500,212945240,3530,3530,3530,3530,0
20231102,204400,212945240,3530,3530,3530,3530,0
20231102,204300,212945240,3530,3530,3530,3530,0
20231102,204200,212945240,3530,3530,3530,3530,0
20231102,204100,212945240,3530,3530,3530,3530,0
20231102,204000,212945240,3530,3530,3530,3530,0
20231102,203900,212945240,3530,3530,3530,3530,0
20231102,203800,212945240,3530,3530,3530,3530,0
20231102,203700,212945240,3530,3530,3530,3530,0
20231102,203600,212945240,3530,3530,3530,3530,0
20231102,203500,212945240,3530,3530,3530,3530,0
20231102,203400,212945240,3530,3530,3530,3530,0
20231102,203300,212945240,3530,3530,3530,3530,0
20231102,203200,212945240,3530,3530,3530,3530,0
20231102,203100,212945240,3530,3530,3530,3530,0
20231102,203000,212945240,3530,3530,3530,3530,0
20231102,202900,212945240,3530,3530,3530,3530,0
20231102,202800,212945240,3530,3530,3530,3530,1127
20231102,202700,212945240,3530,3530,3530,3530,0
20231102,202600,212945240,3530,3530,3530,3530,0
20231102,202500,212945240,3530,3530,3530,3530,0
20231102,202400,212945240,3530,3530,3530,3530,0
20231102,202300,212945240,3530,3530,3530,3530,0
20231102,202200,212945240,3530,3530,3530,3530,0
20231102,202100,212945240,3530,3530,3530,3530,0
20231102,202000,212945240,3530,3530,3530,3530,0
20231102,201900,212945240,3530,3530,3530,3530,0
20231102,201800,212945240,3530,3530,3530,3530,0
20231102,201700,212945240,3530,3530,3530,3530,0
20231102,201600,212945240,3530,3530,3530,3530,0
20231102,201500,212945240,3530,3530,3530,3530,0
20231102,201400,212945240,3530,3530,3530,3530,0
20231102,201300,212945240,3530,3530,3530,3530,0
20231102,201200,212945240,3530,3530,3530,3530,0
20231102,201100,212945240,3530,3530,3530,3530,0
20231102,201000,212945240,3530,3530,3530,3530,0
20231102,200900,212945240,3530,3530,3530,3530,0
20231102,200800,212945240,3530,3530,3530,3530,0
20231102,200700,212945240,3530,3530,3530,3530,0
20231102,200600,212945240,3530,3530,3530,3530,0
20231102,200500,212945240,3530,3530,3530,3530,0
20231102,200400,212945240,3530,3530,3530,3530,0
20231102,200300,212945240,3530,3530,3530,3530,0
20231102,200200,212945240,3530,3530,3530,3530,0
20231102,200100,212945240,3530,3530,3530,3530,0
20231102,200000,212945240,3530,3530,3530,3530,0
20231102,195900,212945240,3530,3530,3530,3530,0
20231102,195800,212945240,3530,3530,3530,3530,1127
20231102,195700,212945240,3530,3530,3530,3530,0
20231102,195600,212945240,3530,3530,3530,3530,0
20231102,195500,212945240,3530,3530,3530,3530,0
20231102,195400,212945240,3530,3530,3530,3530,0
20231102,195300,212945240,3530,3530,3530,3530,0
20231102,195200,212945240,3530,3530,3530,3530,0
20231102,195100,212945240,3530,3530,3530,3530,0
20231102,195000,212945240,3530,3530,3530,3530,0
20231102,194900,212945240,3530,3530,3530,3530,0
20231102,194800,212945240,3530,3530,3530,3530,0
20231102,194700,212945240,3530,3530,3530,3530,0
20231102,194600,212945240,3530,3530,3530,3530,0
20231102,194500,212945240,3530,3530,3530,3530,0
20231102,194400,212945240,3530,3530,3530,3530,0
20231102,194300,212945240,3530,3530,3530,3530,0
20231102,194200,212945240,3530,3530,3530,3530,0
20231102,194100,212945240,3530,3530,3530,3530,0
20231102,194000,212945240,3530,3530,3530,3530,0
20231102,193900,212945240,3530,3530,3530,3530,0
20231102,193800,212945240,3530,3530,3530,3530,0
20231102,193700,212945240,3530,3530,3530,3530,0
20231102,193600,212945240,3530,3530,3530,3530,0
20231102,193500,212945240,3530,3530,3530,3530,0
20231102,193400,212945240,3530,3530,3530,3530,0
20231102,193300,212945240,3530,3530,3530,3530,0
20231102,193200,212945240,3530,3530,3530,3530,0
20231102,193100,212945240,3530,3530,3530,3530,0
20231102,193000,212945240,3530,3530,3530,3530,0
20231102,192900,212945240,3530,3530,3530,3530,0
20231102,192800,212945240,3530,3530,3530,3530,1127
20231102,192700,212945240,3530,3530,3530,3530,0
20231102,192600,212945240,3530,3530,3530,3530,0
20231102,192500,212945240,3530,3530,3530,3530,0
20231102,192400,212945240,3530,3530,3530,3530,0
20231102,192300,212945240,3530,3530,3530,3530,0
20231102,192200,212945240,3530,3530,3530,3530,0
20231102,192100,212945240,3530,3530,3530,3530,0
20231102,192000,212945240,3530,3530,3530,3530,0
20231102,191900,212945240,3530,3530,3530,3530,0
20231102,191800,212945240,3530,3530,3530,3530,0
20231102,191700,212945240,3530,3530,3530,3530,0
20231102,191600,212945240,3530,3530,3530,3530,0
20231102,191500,212945240,3530,3530,3530,3530,0
20231102,191400,212945240,3530,3530,3530,3530,0
20231102,191300,212945240,3530,3530,3530,3530,0
20231102,191200,212945240,3530,3530,3530,3530,0
20231102,191100,212945240,3530,3530,3530,3530,0
20231102,191000,212945240,3530,3530,3530,3530,0
20231102,190900,212945240,3530,3530,3530,3530,0
20231102,190800,212945240,3530,3530,3530,3530,0
20231102,190700,212945240,3530,3530,3530,3530,0
20231102,190600,212945240,3530,3530,3530,3530,0
20231102,190500,212945240,3530,3530,3530,3530,0
20231102,190400,212945240,3530,3530,3530,3530,0
20231102,190300,212945240,3530,3530,3530,3530,0
20231102,190200,212945240,3530,3530,3530,3530,0
20231102,190100,212945240,3530,3530,3530,3530,0
20231102,190000,212945240,3530,3530,3530,3530,0
20231102,185900,212945240,3530,3530,3530,3530,0
20231102,185800,212945240,3530,3530,3530,3530,1127
20231102,185700,212945240,3530,3530,3530,3530,0
20231102,185600,212945240,3530,3530,3530,3530,0
20231102,185500,212945240,3530,3530,3530,3530,0
20231102,185400,212945240,3530,3530,3530,3530,0
20231102,185300,212945240,3530,3530,3530,3530,0
20231102,185200,212945240,3530,3530,3530,3530,0
20231102,185100,212945240,3530,3530,3530,3530,0
20231102,185000,212945240,3530,3530,3530,3530,0
20231102,184900,212945240,3530,3530,3530,3530,0
20231102,184800,212945240,3530,3530,3530,3530,0
20231102,184700,212945240,3530,3530,3530,3530,0
20231102,184600,212945240,3530,3530,3530,3530,0
20231102,184500,212945240,3530,3530,3530,3530,0
20231102,184400,212945240,3530,3530,3530,3530,0
20231102,184300,212945240,3530,3530,3530,3530,0
20231102,184200,212945240,3530,3530,3530,3530,0
20231102,184100,212945240,3530,3530,3530,3530,0
20231102,184000,212945240,3530,3530,3530,3530,0
20231102,183900,212945240,3530,3530,3530,3530,0
20231102,183800,212945240,3530,3530,3530,3530,0
20231102,183700,212945240,3530,3530,3530,3530,0
20231102,183600,212945240,3530,3530,3530,3530,0
20231102,183500,212945240,3530,3530,3530,3530,0
20231102,183400,212945240,3530,3530,3530,3530,0
20231102,183300,212945240,3530,3530,3530,3530,0
20231102,183200,212945240,3530,3530,3530,3530,0
20231102,183100,212945240,3530,3530,3530,3530,0
20231102,183000,212945240,3530,3530,3530,3530,0
20231102,182900,212945240,3530,3530,3530,3530,0
20231102,182800,212945240,3530,3530,3530,3530,1127
20231102,182700,212945240,3530,3530,3530,3530,0
20231102,182600,212945240,3530,3530,3530,3530,0
20231102,182500,212945240,3530,3530,3530,3530,0
20231102,182400,212945240,3530,3530,3530,3530,0
20231102,182300,212945240,3530,3530,3530,3530,0
20231102,182200,212945240,3530,3530,3530,3530,0
20231102,182100,212945240,3530,3530,3530,3530,0
20231102,182000,212945240,3530,3530,3530,3530,0
20231102,181900,212945240,3530,3530,3530,3530,0
20231102,181800,212945240,3530,3530,3530,3530,0
20231102,181700,212945240,3530,3530,3530,3530,0
20231102,181600,212945240,3530,3530,3530,3530,0
20231102,181500,212945240,3530,3530,3530,3530,0
20231102,181400,212945240,3530,3530,3530,3530,0
20231102,181300,212945240,3530,3530,3530,3530,0
20231102,181200,212945240,3530,3530,3530,3530,0
20231102,181100,212945240,3530,3530,3530,3530,0
20231102,181000,212945240,3530,3530,3530,3530,0
20231102,180900,212945240,3530,3530,3530,3530,0
20231102,180800,212945240,3530,3530,3530,3530,0
20231102,180700,212945240,3530,3530,3530,3530,0
20231102,180600,212945240,3530,3530,3530,3530,0
20231102,180500,212945240,3530,3530,3530,3530,0
20231102,180400,212945240,3530,3530,3530,3530,0
20231102,180300,212945240,3530,3530,3530,3530,0
20231102,180200,212945240,3530,3530,3530,3530,0
20231102,180100,212945240,3530,3530,3530,3530,0
20231102,180000,212945240,3530,3530,3530,3530,0
20231102,175900,212945240,3530,3530,3530,3530,0
20231102,175800,212945240,3530,3530,3530,3530,1127
20231102,175700,212945240,3530,3530,3530,3530,0
20231102,175600,212945240,3530,3530,3530,3530,0
20231102,175500,212945240,3530,3530,3530,3530,0
20231102,175400,212945240,3530,3530,3530,3530,0
20231102,175300,212945240,3530,3530,3530,3530,0
20231102,175200,212945240,3530,3530,3530,3530,0
20231102,175100,212945240,3530,3530,3530,3530,0
20231102,175000,212945240,3530,3530,3530,3530,0
20231102,174900,212945240,3530,3530,3530,3530,0
20231102,174800,212945240,3530,3530,3530,3530,0
20231102,174700,212945240,3530,3530,3530,3530,0
20231102,174600,212945240,3530,3530,3530,3530,0
20231102,174500,212945240,3530,3530,3530,3530,0
20231102,174400,212945240,3530,3530,3530,3530,0
20231102,174300,212945240,3530,3530,3530,3530,0
20231102,174200,212945240,3530,3530,3530,3530,0
20231102,174100,212945240,3530,3530,3530,3530,0
20231102,174000,212945240,3530,3530,3530,3530,0
20231102,173900,212945240,3530,3530,3530,3530,0
20231102,173800,212945240,3530,3530,3530,3530,0
20231102,173700,212945240,3530,3530,3530,3530,0
20231102,173600,212945240,3530,3530,3530,3530,0
20231102,173500,212945240,3530,3530,3530,3530,0
20231102,173400,212945240,3530,3530,3530,3530,0
20231102,173300,212945240,3530,3530,3530,3530,0
20231102,173200,212945240,3530,3530,3530,3530,0
20231102,173100,212945240,3530,3530,3530,3530,0
20231102,173000,212945240,3530,3530,3530,3530,0
20231102,172900,212945240,3530,3530,3530,3530,0
20231102,172800,212945240,3530,3530,3530,3530,1127
20231102,172700,212945240,3530,3530,3530,3530,0
20231102,172600,212945240,3530,3530,3530,3530,0
20231102,172500,212945240,3530,3530,3530,3530,0
20231102,172400,212945240,3530,3530,3530,3530,0
20231102,172300,212945240,3530,3530,3530,3530,0
20231102,172200,212945240,3530,3530,3530,3530,0
20231102,172100,212945240,3530,3530,3530,3530,0
20231102,172000,212945240,3530,3530,3530,3530,0
20231102,171900,212945240,3530,3530,3530,3530,0
20231102,171800,212945240,3530,3530,3530,3530,0
20231102,171700,212945240,3530,3530,3530,3530,0
20231102,171600,212945240,3530,3530,3530,3530,0
20231102,171500,212945240,3530,3530,3530,3530,0
20231102,171400,212945240,3530,3530,3530,3530,0
20231102,171300,212945240,3530,3530,3530,3530,0
20231102,171200,212945240,3530,3530,3530,3530,0
20231102,171100,212945240,3530,3530,3530,3530,0
20231102,171000,212945240,3530,3530,3530,3530,0
20231102,170900,212945240,3530,3530,3530,3530,0
20231102,170800,212945240,3530,3530,3530,3530,0
20231102,170700,212945240,3530,3530,3530,3530,0
20231102,170600,212945240,3530,3530,3530,3530,0
20231102,170500,212945240,3530,3530,3530,3530,0
20231102,170400,212945240,3530,3530,3530,3530,0
20231102,170300,212945240,3530,3530,3530,3530,0
20231102,170200,212945240,3530,3530,3530,3530,0
20231102,170100,212945240,3530,3530,3530,3530,0
20231102,170000,212945240,3530,3530,3530,3530,0
20231102,165900,212945240,3530,3530,3530,3530,0
20231102,165800,212945240,3530,3530,3530,3530,1127
20231102,165700,212945240,3530,3530,3530,3530,0
20231102,165600,212945240,3530,3530,3530,3530,0
20231102,165500,212945240,3530,3530,3530,3530,0
20231102,165400,212945240,3530,3530,3530,3530,0
20231102,165300,212945240,3530,3530,3530,3530,0
20231102,165200,212945240,3530,3530,3530,3530,0
20231102,165100,212945240,3530,3530,3530,3530,0
20231102,165000,212945240,3530,3530,3530,3530,0
20231102,164900,212945240,3530,3530,3530,3530,0
20231102,164800,212945240,3530,3530,3530,3530,0
20231102,164700,212945240,3530,3530,3530,3530,0
20231102,164600,212945240,3530,3530,3530,3530,0
20231102,164500,212945240,3530,3530,3530,3530,0
20231102,164400,212945240,3530,3530,3530,3530,0
20231102,164300,212945240,3530,3530,3530,3530,0
20231102,164200,212945240,3530,3530,3530,3530,0
20231102,164100,212945240,3530,3530,3530,3530,0
20231102,164000,212945240,3530,3530,3530,3530,0
20231102,163900,212945240,3530,3530,3530,3530,0
20231102,163800,212945240,3530,3530,3530,3530,0
20231102,163700,212945240,3530,3530,3530,3530,0
20231102,163600,212945240,3530,3530,3530,3530,0
20231102,163500,212945240,3530,3530,3530,3530,0
20231102,163400,212945240,3530,3530,3530,3530,0
20231102,163300,212945240,3530,3530,3530,3530,0
20231102,163200,212945240,3530,3530,3530,3530,0
20231102,163100,212945240,3530,3530,3530,3530,0
20231102,163000,212945240,3530,3530,3530,3530,0
20231102,162900,212945240,3530,3530,3530,3530,0
20231102,162800,212945240,3530,3530,3530,3530,1127
20231102,162700,212945240,3530,3530,3530,3530,0
20231102,162600,212945240,3530,3530,3530,3530,0
20231102,162500,212945240,3530,3530,3530,3530,0
20231102,162400,212945240,3530,3530,3530,3530,0
20231102,162300,212945240,3530,3530,3530,3530,0
20231102,162200,212945240,3530,3530,3530,3530,0
20231102,162100,212945240,3530,3530,3530,3530,0
20231102,162000,212945240,3530,3530,3530,3530,0
20231102,161900,212945240,3530,3530,3530,3530,0
20231102,161800,212945240,3530,3530,3530,3530,0
20231102,161700,212945240,3530,3530,3530,3530,0
20231102,161600,212945240,3530,3530,3530,3530,0
20231102,161500,212945240,3530,3530,3530,3530,0
20231102,161400,212945240,3530,3530,3530,3530,0
20231102,161300,212945240,3530,3530,3530,3530,0
20231102,161200,212945240,3530,3530,3530,3530,0
20231102,161100,212945240,3530,3530,3530,3530,0
20231102,161000,212945240,3530,3530,3530,3530,0
20231102,160900,212945240,3530,3530,3530,3530,0
20231102,160800,212945240,3530,3530,3530,3530,0
20231102,160700,212945240,3530,3530,3530,3530,0
20231102,160600,212945240,3530,3530,3530,3530,0
20231102,160500,212945240,3530,3530,3530,3530,0
20231102,160400,212945240,3530,3530,3530,3530,0
20231102,160300,212945240,3530,3530,3530,3530,0
20231102,160200,212945240,3530,3530,3530,3530,0
20231102,160100,212945240,3530,3530,3530,3530,0
20231102,160000,212945240,3530,3530,3530,3530,0
20231102,155900,212945240,3530,3530,3530,3530,0
20231102,155800,212945240,3530,3530,3530,3530,1127
20231102,155700,212945240,3530,3530,3530,3530,0
20231102,155600,212945240,3530,3530,3530,3530,0
20231102,155500,212945240,3530,3530,3530,3530,0
20231102,155400,212945240,3530,3530,3530,3530,0
20231102,155300,212945240,3530,3530,3530,3530,0
20231102,155200,212945240,3530,3530,3530,3530,0
20231102,155100,212945240,3530,3530,3530,3530,0
20231102,155000,212945240,3530,3530,3530,3530,0
20231102,154900,212945240,3530,3530,3530,3530,0
20231102,154800,212945240,3530,3530,3530,3530,0
20231102,154700,212945240,3530,3530,3530,3530,0
20231102,154600,212945240,3530,3530,3530,3530,0
20231102,154500,212945240,3530,3530,3530,3530,0
20231102,154400,212945240,3530,3530,3530,3530,0
20231102,154300,212945240,3530,3530,3530,3530,0
20231102,154200,212945240,3530,3530,3530,3530,0
20231102,154100,212945240,3530,3530,3530,3530,0
20231102,154000,212945240,3530,3530,3530,3530,0
20231102,153900,212945240,3530,3530,3530,3530,0
20231102,153800,212945240,3530,3530,3530,3530,0
20231102,153700,212945240,3530,3530,3530,3530,0
20231102,153600,212945240,3530,3530,3530,3530,0
20231102,153500,212945240,3530,3530,3530,3530,0
20231102,153400,212945240,3530,3530,3530,3530,0
20231102,153300,212945240,3530,3530,3530,3530,0
20231102,153200,212945240,3530,3530,3530,3530,0
20231102,153100,212945240,3530,3530,3530,3530,0
20231102,153000,212945240,3530,3530,3530,3530,1127
20231102,152900,208966930,3550,3550,3550,3550,0
20231102,152800,208966930,3550,3550,3550,3550,0
20231102,152700,208966930,3550,3550,3550,3550,0
20231102,152600,208966930,3550,3550,3550,3550,0
20231102,152500,208966930,3550,3550,3550,3550,0
20231102,152400,208966930,3550,3550,3550,3550,0
20231102,152300,208966930,3550,3550,3550,3550,0
20231102,152200,208966930,3550,3550,3550,3550,0
20231102,152100,208966930,3550,3550,3550,3550,0
20231102,152000,208966930,3550,3550,3550,3550,0
20231102,151900,208966930,3550,3550,3550,3550,1
20231102,151800,208963380,3540,3545,3545,3540,90
20231102,151700,208644720,3550,3550,3550,3550,0
20231102,151600,208644720,3550,3550,3550,3550,0
20231102,151500,208644720,3550,3550,3550,3550,18
20231102,151400,208580820,3550,3550,3550,3550,10
20231102,151300,208545320,3555,3550,3555,3550,202
20231102,151200,207828215,3550,3550,3550,3550,0
20231102,151100,207828215,3550,3550,3550,3550,0
20231102,151000,207828215,3550,3550,3550,3550,86
20231102,150900,207522915,3540,3540,3540,3540,0
20231102,150800,207522915,3540,3545,3545,3540,216
20231102,150700,206758260,3545,3545,3545,3545,0
20231102,150600,206758260,3545,3545,3545,3545,0
20231102,150500,206758260,3545,3545,3545,3545,0
20231102,150400,206758260,3545,3545,3550,3545,13
20231102,150300,206712170,3550,3550,3550,3550,1
20231102,150200,206708620,3550,3555,3555,3550,2
20231102,150100,206701515,3550,3555,3555,3550,11
20231102,150000,206662445,3550,3555,3555,3550,20
20231102,145900,206591375,3555,3555,3555,3555,10
20231102,145800,206555825,3555,3555,3555,3555,300
20231102,145700,205489325,3555,3555,3555,3555,0
20231102,145600,205489325,3555,3555,3555,3555,0
20231102,145500,205489325,3555,3555,3555,3555,0
20231102,145400,205489325,3555,3555,3555,3555,0
20231102,145300,205489325,3555,3555,3555,3555,28
20231102,145200,205389785,3555,3555,3555,3555,0
20231102,145100,205389785,3555,3555,3555,3555,0
20231102,145000,205389785,3555,3555,3555,3555,0
20231102,144900,205389785,3555,3555,3555,3555,0
20231102,144800,205389785,3555,3555,3555,3555,0
20231102,144700,205389785,3555,3555,3555,3555,588
20231102,144600,203299445,3545,3545,3545,3545,822
20231102,144500,200385455,3545,3545,3545,3545,0
20231102,144400,200385455,3545,3545,3545,3545,0
20231102,144300,200385455,3545,3545,3545,3545,10
20231102,144200,200350005,3545,3545,3545,3545,0
20231102,144100,200350005,3545,3545,3545,3545,0
20231102,144000,200350005,3545,3545,3545,3545,0
20231102,143900,200350005,3545,3545,3545,3545,231
20231102,143800,199531110,3545,3545,3545,3545,73
20231102,143700,199272325,3555,3555,3555,3555,0
20231102,143600,199272325,3555,3555,3555,3555,0
20231102,143500,199272325,3555,3555,3555,3555,0
20231102,143400,199272325,3555,3555,3555,3555,0
20231102,143300,199272325,3555,3555,3555,3555,0
20231102,143200,199272325,3555,3555,3555,3555,0
20231102,143100,199272325,3555,3555,3555,3555,2
20231102,143000,199265215,3555,3555,3555,3555,0
20231102,142900,199265215,3555,3555,3555,3555,0
20231102,142800,199265215,3555,3555,3555,3555,0
20231102,142700,199265215,3555,3555,3555,3555,7
20231102,142600,199240330,3555,3555,3555,3555,0
20231102,142500,199240330,3555,3555,3555,3555,0
20231102,142400,199240330,3555,3555,3555,3555,0
20231102,142300,199240330,3555,3555,3555,3555,0
20231102,142200,199240330,3555,3555,3555,3555,0
20231102,142100,199240330,3555,3555,3555,3555,0
20231102,142000,199240330,3555,3555,3555,3555,0
20231102,141900,199240330,3555,3555,3555,3555,0
20231102,141800,199240330,3555,3555,3555,3555,0
20231102,141700,199240330,3555,3555,3555,3555,1
20231102,141600,199236775,3545,3545,3545,3545,0
20231102,141500,199236775,3545,3545,3545,3545,0
20231102,141400,199236775,3545,3545,3545,3545,0
20231102,141300,199236775,3545,3545,3545,3545,0
20231102,141200,199236775,3545,3545,3545,3545,0
20231102,141100,199236775,3545,3545,3545,3545,0
20231102,141000,199236775,3545,3545,3545,3545,0
20231102,140900,199236775,3545,3545,3545,3545,0
20231102,140800,199236775,3545,3545,3545,3545,1
20231102,140700,199233230,3555,3555,3555,3555,0
20231102,140600,199233230,3555,3555,3555,3555,0
20231102,140500,199233230,3555,3555,3555,3555,2
20231102,140400,199226120,3550,3550,3550,3550,0
20231102,140300,199226120,3550,3550,3550,3550,0
20231102,140200,199226120,3550,3550,3550,3550,0
20231102,140100,199226120,3550,3550,3550,3550,0
20231102,140000,199226120,3550,3550,3550,3550,0
20231102,135900,199226120,3550,3550,3550,3550,0
20231102,135800,199226120,3550,3550,3550,3550,9
20231102,135700,199194170,3545,3545,3545,3545,0
20231102,135600,199194170,3545,3545,3545,3545,0
20231102,135500,199194170,3545,3545,3545,3545,0
20231102,135400,199194170,3545,3545,3545,3545,0
20231102,135300,199194170,3545,3530,3545,3530,5
20231102,135200,199176460,3530,3535,3535,3530,248
20231102,135100,198300965,3555,3555,3555,3555,0
20231102,135000,198300965,3555,3555,3555,3555,1
20231102,134900,198297410,3535,3535,3535,3535,1
20231102,134800,198293875,3555,3560,3560,3555,21
20231102,134700,198219165,3565,3565,3565,3565,0
20231102,134600,198219165,3565,3565,3565,3565,3
20231102,134500,198208470,3565,3565,3565,3565,0
20231102,134400,198208470,3565,3565,3565,3565,0
20231102,134300,198208470,3565,3565,3565,3565,0
20231102,134200,198208470,3565,3565,3565,3565,3
20231102,134100,198197775,3560,3560,3560,3560,2
20231102,134000,198190655,3565,3565,3565,3565,0
20231102,133900,198190655,3565,3565,3565,3565,0
20231102,133800,198190655,3565,3565,3565,3565,0
20231102,133700,198190655,3565,3565,3565,3565,0
20231102,133600,198190655,3565,3565,3565,3565,0
20231102,133500,198190655,3565,3565,3565,3565,0
20231102,133400,198190655,3565,3565,3565,3565,0
20231102,133300,198190655,3565,3565,3565,3565,0
20231102,133200,198190655,3565,3565,3565,3565,0
20231102,133100,198190655,3565,3565,3565,3565,0
20231102,133000,198190655,3565,3565,3565,3565,0
20231102,132900,198190655,3565,3565,3565,3565,0
20231102,132800,198190655,3565,3565,3565,3565,0
20231102,132700,198190655,3565,3565,3565,3565,3
20231102,132600,198179960,3565,3565,3565,3565,0
20231102,132500,198179960,3565,3565,3565,3565,2
20231102,132400,198172830,3565,3565,3565,3565,0
20231102,132300,198172830,3565,3555,3565,3555,654
20231102,132200,195842760,3550,3550,3550,3550,0
20231102,132100,195842760,3550,3550,3550,3550,0
20231102,132000,195842760,3550,3550,3550,3550,356
20231102,131900,194578960,3545,3545,3545,3545,0
20231102,131800,194578960,3545,3550,3550,3545,444
20231102,131700,193004760,3550,3550,3550,3550,1
20231102,131600,193001210,3555,3555,3555,3555,0
20231102,131500,193001210,3555,3555,3555,3555,0
20231102,131400,193001210,3555,3555,3555,3555,3
20231102,131300,192990545,3550,3550,3550,3550,0
20231102,131200,192990545,3550,3550,3550,3550,0
20231102,131100,192990545,3550,3550,3550,3550,0
20231102,131000,192990545,3550,3550,3550,3550,0
20231102,130900,192990545,3550,3550,3550,3550,10
20231102,130800,192955045,3550,3550,3550,3550,0
20231102,130700,192955045,3550,3550,3550,3550,0
20231102,130600,192955045,3550,3550,3550,3550,0
20231102,130500,192955045,3550,3550,3550,3550,0
20231102,130400,192955045,3550,3550,3550,3550,144
20231102,130300,192443845,3550,3550,3550,3550,0
20231102,130200,192443845,3550,3550,3550,3550,1
20231102,130100,192440295,3555,3555,3555,3555,0
20231102,130000,192440295,3555,3555,3555,3555,0
20231102,125900,192440295,3555,3555,3555,3555,0
20231102,125800,192440295,3555,3555,3555,3555,0
20231102,125700,192440295,3555,3555,3555,3555,353
20231102,125600,191185380,3550,3550,3550,3550,0
20231102,125500,191185380,3550,3545,3550,3545,762
20231102,125400,188481250,3545,3545,3545,3545,0
20231102,125300,188481250,3545,3545,3545,3545,0
20231102,125200,188481250,3545,3545,3545,3545,0
20231102,125100,188481250,3545,3545,3545,3545,0
20231102,125000,188481250,3545,3545,3545,3545,0
20231102,124900,188481250,3545,3545,3545,3545,0
20231102,124800,188481250,3545,3545,3545,3545,0
20231102,124700,188481250,3545,3545,3545,3545,0
20231102,124600,188481250,3545,3545,3545,3545,0
20231102,124500,188481250,3545,3545,3545,3545,0
20231102,124400,188481250,3545,3545,3545,3545,0
20231102,124300,188481250,3545,3545,3545,3545,0
20231102,124200,188481250,3545,3545,3545,3545,0
20231102,124100,188481250,3545,3545,3545,3545,0
20231102,124000,188481250,3545,3545,3545,3545,0
20231102,123900,188481250,3545,3545,3545,3545,0
20231102,123800,188481250,3545,3545,3545,3545,0
20231102,123700,188481250,3545,3545,3545,3545,1
20231102,123600,188477705,3540,3540,3540,3540,0
20231102,123500,188477705,3540,3540,3540,3540,0
20231102,123400,188477705,3540,3540,3540,3540,0
20231102,123300,188477705,3540,3540,3540,3540,0
20231102,123200,188477705,3540,3540,3540,3540,0
20231102,123100,188477705,3540,3540,3540,3540,0
20231102,123000,188477705,3540,3540,3540,3540,0
20231102,122900,188477705,3540,3530,3540,3530,1714
20231102,122800,182418965,3530,3530,3530,3530,0
20231102,122700,182418965,3530,3530,3530,3530,0
20231102,122600,182418965,3530,3530,3530,3530,0
20231102,122500,182418965,3530,3530,3530,3530,0
20231102,122400,182418965,3530,3530,3530,3530,0
20231102,122300,182418965,3530,3530,3530,3530,0
20231102,122200,182418965,3530,3530,3530,3530,0
20231102,122100,182418965,3530,3530,3530,3530,0
20231102,122000,182418965,3530,3530,3530,3530,0
20231102,121900,182418965,3530,3530,3530,3530,0
20231102,121800,182418965,3530,3530,3530,3530,0
20231102,121700,182418965,3530,3530,3530,3530,0
20231102,121600,182418965,3530,3530,3530,3530,0
20231102,121500,182418965,3530,3530,3530,3530,0
20231102,121400,182418965,3530,3530,3530,3530,0
20231102,121300,182418965,3530,3530,3530,3530,0
20231102,121200,182418965,3530,3530,3530,3530,0
20231102,121100,182418965,3530,3530,3530,3530,0
20231102,121000,182418965,3530,3530,3530,3530,0
20231102,120900,182418965,3530,3530,3530,3530,0
20231102,120800,182418965,3530,3530,3530,3530,29
20231102,120700,182316595,3530,3530,3530,3530,0
20231102,120600,182316595,3530,3530,3530,3530,0
20231102,120500,182316595,3530,3530,3530,3530,0
20231102,120400,182316595,3530,3530,3530,3530,0
20231102,120300,182316595,3530,3530,3530,3530,0
20231102,120200,182316595,3530,3530,3530,3530,0
20231102,120100,182316595,3530,3540,3540,3530,14
20231102,120000,182267125,3545,3545,3545,3545,0
20231102,115900,182267125,3545,3545,3545,3545,0
20231102,115800,182267125,3545,3545,3545,3545,0
20231102,115700,182267125,3545,3545,3545,3545,0
20231102,115600,182267125,3545,3545,3545,3545,0
20231102,115500,182267125,3545,3545,3545,3545,0
20231102,115400,182267125,3545,3545,3545,3545,0
20231102,115300,182267125,3545,3545,3545,3545,10
20231102,115200,182231675,3545,3545,3545,3545,0
20231102,115100,182231675,3545,3545,3545,3545,0
20231102,115000,182231675,3545,3545,3545,3545,2
20231102,114900,182224585,3545,3545,3545,3545,1
20231102,114800,182221040,3535,3535,3535,3535,0
20231102,114700,182221040,3535,3535,3535,3535,0
20231102,114600,182221040,3535,3535,3535,3535,289
20231102,114500,181199425,3535,3535,3535,3535,0
20231102,114400,181199425,3535,3535,3535,3535,0
20231102,114300,181199425,3535,3535,3535,3535,1
20231102,114200,181195890,3535,3535,3535,3535,0
20231102,114100,181195890,3535,3535,3535,3535,1
20231102,114000,181192355,3550,3550,3550,3550,0
20231102,113900,181192355,3550,3550,3550,3550,0
20231102,113800,181192355,3550,3550,3550,3550,0
20231102,113700,181192355,3550,3550,3550,3550,0
20231102,113600,181192355,3550,3550,3550,3550,18
20231102,113500,181128455,3530,3530,3530,3530,0
20231102,113400,181128455,3530,3530,3530,3530,0
20231102,113300,181128455,3530,3530,3530,3530,0
20231102,113200,181128455,3530,3530,3530,3530,10
20231102,113100,181093155,3550,3545,3550,3545,50
20231102,113000,180915705,3550,3550,3550,3550,0
20231102,112900,180915705,3550,3550,3550,3550,0
20231102,112800,180915705,3550,3550,3550,3550,0
20231102,112700,180915705,3550,3550,3550,3550,0
20231102,112600,180915705,3550,3550,3550,3550,0
20231102,112500,180915705,3550,3550,3550,3550,0
20231102,112400,180915705,3550,3550,3550,3550,0
20231102,112300,180915705,3550,3550,3550,3550,0
20231102,112200,180915705,3550,3550,3550,3550,0
20231102,112100,180915705,3550,3550,3550,3550,45
20231102,112000,180755955,3550,3550,3550,3550,0
20231102,111900,180755955,3550,3550,3550,3550,0
20231102,111800,180755955,3550,3550,3550,3550,0
20231102,111700,180755955,3550,3550,3550,3550,0
20231102,111600,180755955,3550,3550,3550,3550,0
20231102,111500,180755955,3550,3550,3550,3550,0
20231102,111400,180755955,3550,3550,3550,3550,1
20231102,111300,180752405,3525,3525,3525,3525,0
20231102,111200,180752405,3525,3525,3525,3525,0
20231102,111100,180752405,3525,3525,3525,3525,0
20231102,111000,180752405,3525,3525,3525,3525,90
20231102,110900,180435155,3525,3525,3525,3525,1
20231102,110800,180431630,3550,3550,3550,3550,0
20231102,110700,180431630,3550,3550,3550,3550,0
20231102,110600,180431630,3550,3550,3550,3550,1
20231102,110500,180428080,3525,3550,3550,3525,13
20231102,110400,180382155,3550,3550,3550,3550,0
20231102,110300,180382155,3550,3550,3550,3550,0
20231102,110200,180382155,3550,3550,3550,3550,1
20231102,110100,180378605,3525,3540,3540,3525,50
20231102,110000,180202260,3545,3545,3545,3545,0
20231102,105900,180202260,3545,3545,3545,3545,0
20231102,105800,180202260,3545,3545,3545,3545,0
20231102,105700,180202260,3545,3535,3545,3535,52
20231102,105600,180017930,3525,3555,3555,3525,2001
20231102,105500,172946570,3575,3575,3575,3575,0
20231102,105400,172946570,3575,3575,3575,3575,208
20231102,105300,172202970,3580,3580,3580,3580,0
20231102,105200,172202970,3580,3580,3580,3580,0
20231102,105100,172202970,3580,3580,3580,3580,0
20231102,105000,172202970,3580,3580,3580,3580,0
20231102,104900,172202970,3580,3575,3580,3575,523
20231102,104800,170331000,3575,3575,3575,3575,100
20231102,104700,169973500,3580,3580,3580,3560,31
20231102,104600,169863100,3560,3560,3560,3560,32
20231102,104500,169749180,3580,3580,3580,3580,45
20231102,104400,169588080,3580,3580,3580,3580,0
20231102,104300,169588080,3580,3555,3580,3555,4
20231102,104200,169573795,3570,3570,3570,3570,0
20231102,104100,169573795,3570,3570,3570,3570,0
20231102,104000,169573795,3570,3570,3570,3570,4
20231102,103900,169559515,3585,3585,3585,3585,0
20231102,103800,169559515,3585,3585,3585,3585,0
20231102,103700,169559515,3585,3585,3585,3585,100
20231102,103600,169201015,3585,3585,3585,3585,150
20231102,103500,168663265,3595,3595,3595,3595,0
20231102,103400,168663265,3595,3595,3595,3595,0
20231102,103300,168663265,3595,3595,3595,3595,0
20231102,103200,168663265,3595,3595,3595,3595,0
20231102,103100,168663265,3595,3590,3595,3590,78
20231102,103000,168382905,3595,3595,3595,3595,0
20231102,102900,168382905,3595,3585,3595,3585,627
20231102,102800,166129920,3590,3585,3590,3585,197
20231102,102700,165422925,3585,3585,3585,3585,188
20231102,102600,164748945,3585,3585,3585,3585,0
20231102,102500,164748945,3585,3585,3585,3585,0
20231102,102400,164748945,3585,3585,3585,3585,16
20231102,102300,164691585,3585,3565,3585,3565,9
20231102,102200,164659380,3565,3565,3565,3565,0
20231102,102100,164659380,3565,3565,3565,3565,2
20231102,102000,164652250,3565,3565,3565,3565,0
20231102,101900,164652250,3565,3565,3565,3565,3
20231102,101800,164641555,3590,3590,3590,3590,0
20231102,101700,164641555,3590,3585,3590,3585,50
20231102,101600,164462060,3590,3570,3590,3570,457
20231102,101500,162823725,3580,3580,3580,3580,2948
20231102,101400,152269885,3580,3580,3580,3580,23
20231102,101300,152187545,3580,3575,3580,3575,776
20231102,101200,149412845,3575,3575,3575,3575,1000
20231102,101100,145837845,3570,3545,3570,3545,962
20231102,101000,142406005,3565,3555,3565,3555,1337
20231102,100900,137640005,3535,3535,3535,3535,0
20231102,100800,137640005,3535,3535,3535,3535,5
20231102,100700,137622330,3565,3565,3565,3565,1
20231102,100600,137618765,3560,3560,3560,3560,0
20231102,100500,137618765,3560,3560,3560,3560,0
20231102,100400,137618765,3560,3560,3565,3560,554
20231102,100300,135646520,3560,3560,3560,3560,172
20231102,100200,135034200,3560,3530,3560,3530,4561
20231102,100100,118848270,3530,3530,3530,3530,0
20231102,100000,118848270,3530,3530,3530,3530,0
20231102,095900,118848270,3530,3530,3530,3530,1
20231102,095800,118844740,3520,3520,3520,3520,0
20231102,095700,118844740,3520,3520,3520,3520,0
20231102,095600,118844740,3520,3520,3520,3520,50
20231102,095500,118668740,3520,3535,3535,3520,503
20231102,095400,116898150,3535,3535,3535,3535,0
20231102,095300,116898150,3535,3535,3535,3535,0
20231102,095200,116898150,3535,3535,3535,3535,1
20231102,095100,116894615,3520,3520,3520,3520,500
20231102,095000,115134615,3520,3520,3520,3520,1
20231102,094900,115131095,3540,3540,3540,3540,0
20231102,094800,115131095,3540,3540,3540,3540,0
20231102,094700,115131095,3540,3540,3540,3540,0
20231102,094600,115131095,3540,3540,3540,3540,0
20231102,094500,115131095,3540,3530,3540,3530,1713
20231102,094400,109077175,3530,3530,3530,3530,0
20231102,094300,109077175,3530,3530,3530,3530,0
20231102,094200,109077175,3530,3530,3530,3530,0
20231102,094100,109077175,3530,3530,3530,3530,0
20231102,094000,109077175,3530,3530,3530,3530,0
20231102,093900,109077175,3530,3530,3530,3530,1
20231102,093800,109073645,3530,3530,3530,3530,30
20231102,093700,108967745,3530,3525,3530,3525,56
20231102,093600,108770315,3535,3535,3535,3535,0
20231102,093500,108770315,3535,3535,3535,3535,0
20231102,093400,108770315,3535,3515,3535,3510,1603
20231102,093300,103140850,3515,3515,3515,3515,3
20231102,093200,103130305,3540,3540,3540,3540,0
20231102,093100,103130305,3540,3540,3540,3540,0
20231102,093000,103130305,3540,3540,3540,3540,0
20231102,092900,103130305,3540,3540,3540,3540,1
20231102,092800,103126765,3510,3525,3525,3510,313
20231102,092700,102026925,3555,3555,3555,3555,1
20231102,092600,102023370,3555,3555,3555,3555,0
20231102,092500,102023370,3555,3525,3555,3525,191
20231102,092400,101350065,3525,3555,3555,3525,112
20231102,092300,100953765,3555,3555,3555,3555,1
20231102,092200,100950210,3550,3550,3550,3550,0
20231102,092100,100950210,3550,3550,3550,3550,0
20231102,092000,100950210,3550,3530,3550,3530,202
20231102,091900,100235110,3530,3530,3530,3530,479
20231102,091800,98544240,3530,3500,3530,3500,4271
20231102,091700,83550875,3500,3505,3505,3485,3700
20231102,091600,70632750,3505,3525,3525,3505,2060
20231102,091500,63402370,3530,3550,3550,3530,206
20231102,091400,62675170,3520,3530,3530,3520,1691
20231102,091300,56712465,3530,3535,3535,3530,449
20231102,091200,55125345,3535,3535,3535,3535,86
20231102,091100,54821335,3535,3560,3560,3535,35
20231102,091000,54697165,3540,3565,3565,3540,132
20231102,090900,54227335,3565,3550,3570,3550,2236
20231102,090800,46274120,3550,3520,3550,3520,300
20231102,090700,45212840,3545,3545,3545,3545,60
20231102,090600,45000140,3520,3545,3545,3520,1346
20231102,090500,40262170,3560,3545,3560,3515,2259
20231102,090400,32306760,3525,3510,3525,3490,2146
20231102,090300,24758635,3500,3460,3500,3460,499
20231102,090200,23022615,3460,3425,3460,3420,366
20231102,090100,21761235,3455,3430,3455,3415,601
20231102,090000,19706270,3495,3410,3495,3400,5779