KissMeData/226950/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,204100,561843840,13750,13750,13750,13750,238
20231102,204000,561843840,13750,13750,13750,13750,0
20231102,203900,561843840,13750,13750,13750,13750,0
20231102,203800,561843840,13750,13750,13750,13750,0
20231102,203700,561843840,13750,13750,13750,13750,0
20231102,203600,561843840,13750,13750,13750,13750,0
20231102,203500,561843840,13750,13750,13750,13750,0
20231102,203400,561843840,13750,13750,13750,13750,0
20231102,203300,561843840,13750,13750,13750,13750,0
20231102,203200,561843840,13750,13750,13750,13750,0
20231102,203100,561843840,13750,13750,13750,13750,0
20231102,203000,561843840,13750,13750,13750,13750,0
20231102,202900,561843840,13750,13750,13750,13750,0
20231102,202800,561843840,13750,13750,13750,13750,0
20231102,202700,561843840,13750,13750,13750,13750,0
20231102,202600,561843840,13750,13750,13750,13750,0
20231102,202500,561843840,13750,13750,13750,13750,0
20231102,202400,561843840,13750,13750,13750,13750,0
20231102,202300,561843840,13750,13750,13750,13750,0
20231102,202200,561843840,13750,13750,13750,13750,0
20231102,202100,561843840,13750,13750,13750,13750,0
20231102,202000,561843840,13750,13750,13750,13750,0
20231102,201900,561843840,13750,13750,13750,13750,0
20231102,201800,561843840,13750,13750,13750,13750,0
20231102,201700,561843840,13750,13750,13750,13750,0
20231102,201600,561843840,13750,13750,13750,13750,0
20231102,201500,561843840,13750,13750,13750,13750,0
20231102,201400,561843840,13750,13750,13750,13750,0
20231102,201300,561843840,13750,13750,13750,13750,0
20231102,201200,561843840,13750,13750,13750,13750,0
20231102,201100,561843840,13750,13750,13750,13750,238
20231102,201000,561843840,13750,13750,13750,13750,0
20231102,200900,561843840,13750,13750,13750,13750,0
20231102,200800,561843840,13750,13750,13750,13750,0
20231102,200700,561843840,13750,13750,13750,13750,0
20231102,200600,561843840,13750,13750,13750,13750,0
20231102,200500,561843840,13750,13750,13750,13750,0
20231102,200400,561843840,13750,13750,13750,13750,0
20231102,200300,561843840,13750,13750,13750,13750,0
20231102,200200,561843840,13750,13750,13750,13750,0
20231102,200100,561843840,13750,13750,13750,13750,0
20231102,200000,561843840,13750,13750,13750,13750,0
20231102,195900,561843840,13750,13750,13750,13750,0
20231102,195800,561843840,13750,13750,13750,13750,0
20231102,195700,561843840,13750,13750,13750,13750,0
20231102,195600,561843840,13750,13750,13750,13750,0
20231102,195500,561843840,13750,13750,13750,13750,0
20231102,195400,561843840,13750,13750,13750,13750,0
20231102,195300,561843840,13750,13750,13750,13750,0
20231102,195200,561843840,13750,13750,13750,13750,0
20231102,195100,561843840,13750,13750,13750,13750,0
20231102,195000,561843840,13750,13750,13750,13750,0
20231102,194900,561843840,13750,13750,13750,13750,0
20231102,194800,561843840,13750,13750,13750,13750,0
20231102,194700,561843840,13750,13750,13750,13750,0
20231102,194600,561843840,13750,13750,13750,13750,0
20231102,194500,561843840,13750,13750,13750,13750,0
20231102,194400,561843840,13750,13750,13750,13750,0
20231102,194300,561843840,13750,13750,13750,13750,0
20231102,194200,561843840,13750,13750,13750,13750,0
20231102,194100,561843840,13750,13750,13750,13750,238
20231102,194000,561843840,13750,13750,13750,13750,0
20231102,193900,561843840,13750,13750,13750,13750,0
20231102,193800,561843840,13750,13750,13750,13750,0
20231102,193700,561843840,13750,13750,13750,13750,0
20231102,193600,561843840,13750,13750,13750,13750,0
20231102,193500,561843840,13750,13750,13750,13750,0
20231102,193400,561843840,13750,13750,13750,13750,0
20231102,193300,561843840,13750,13750,13750,13750,0
20231102,193200,561843840,13750,13750,13750,13750,0
20231102,193100,561843840,13750,13750,13750,13750,0
20231102,193000,561843840,13750,13750,13750,13750,0
20231102,192900,561843840,13750,13750,13750,13750,0
20231102,192800,561843840,13750,13750,13750,13750,0
20231102,192700,561843840,13750,13750,13750,13750,0
20231102,192600,561843840,13750,13750,13750,13750,0
20231102,192500,561843840,13750,13750,13750,13750,0
20231102,192400,561843840,13750,13750,13750,13750,0
20231102,192300,561843840,13750,13750,13750,13750,0
20231102,192200,561843840,13750,13750,13750,13750,0
20231102,192100,561843840,13750,13750,13750,13750,0
20231102,192000,561843840,13750,13750,13750,13750,0
20231102,191900,561843840,13750,13750,13750,13750,0
20231102,191800,561843840,13750,13750,13750,13750,0
20231102,191700,561843840,13750,13750,13750,13750,0
20231102,191600,561843840,13750,13750,13750,13750,0
20231102,191500,561843840,13750,13750,13750,13750,0
20231102,191400,561843840,13750,13750,13750,13750,0
20231102,191300,561843840,13750,13750,13750,13750,0
20231102,191200,561843840,13750,13750,13750,13750,0
20231102,191100,561843840,13750,13750,13750,13750,238
20231102,191000,561843840,13750,13750,13750,13750,0
20231102,190900,561843840,13750,13750,13750,13750,0
20231102,190800,561843840,13750,13750,13750,13750,0
20231102,190700,561843840,13750,13750,13750,13750,0
20231102,190600,561843840,13750,13750,13750,13750,0
20231102,190500,561843840,13750,13750,13750,13750,0
20231102,190400,561843840,13750,13750,13750,13750,0
20231102,190300,561843840,13750,13750,13750,13750,0
20231102,190200,561843840,13750,13750,13750,13750,0
20231102,190100,561843840,13750,13750,13750,13750,0
20231102,190000,561843840,13750,13750,13750,13750,0
20231102,185900,561843840,13750,13750,13750,13750,0
20231102,185800,561843840,13750,13750,13750,13750,0
20231102,185700,561843840,13750,13750,13750,13750,0
20231102,185600,561843840,13750,13750,13750,13750,0
20231102,185500,561843840,13750,13750,13750,13750,0
20231102,185400,561843840,13750,13750,13750,13750,0
20231102,185300,561843840,13750,13750,13750,13750,0
20231102,185200,561843840,13750,13750,13750,13750,0
20231102,185100,561843840,13750,13750,13750,13750,0
20231102,185000,561843840,13750,13750,13750,13750,0
20231102,184900,561843840,13750,13750,13750,13750,0
20231102,184800,561843840,13750,13750,13750,13750,0
20231102,184700,561843840,13750,13750,13750,13750,0
20231102,184600,561843840,13750,13750,13750,13750,0
20231102,184500,561843840,13750,13750,13750,13750,0
20231102,184400,561843840,13750,13750,13750,13750,0
20231102,184300,561843840,13750,13750,13750,13750,0
20231102,184200,561843840,13750,13750,13750,13750,0
20231102,184100,561843840,13750,13750,13750,13750,238
20231102,184000,561843840,13750,13750,13750,13750,0
20231102,183900,561843840,13750,13750,13750,13750,0
20231102,183800,561843840,13750,13750,13750,13750,0
20231102,183700,561843840,13750,13750,13750,13750,0
20231102,183600,561843840,13750,13750,13750,13750,0
20231102,183500,561843840,13750,13750,13750,13750,0
20231102,183400,561843840,13750,13750,13750,13750,0
20231102,183300,561843840,13750,13750,13750,13750,0
20231102,183200,561843840,13750,13750,13750,13750,0
20231102,183100,561843840,13750,13750,13750,13750,0
20231102,183000,561843840,13750,13750,13750,13750,0
20231102,182900,561843840,13750,13750,13750,13750,0
20231102,182800,561843840,13750,13750,13750,13750,0
20231102,182700,561843840,13750,13750,13750,13750,0
20231102,182600,561843840,13750,13750,13750,13750,0
20231102,182500,561843840,13750,13750,13750,13750,0
20231102,182400,561843840,13750,13750,13750,13750,0
20231102,182300,561843840,13750,13750,13750,13750,0
20231102,182200,561843840,13750,13750,13750,13750,0
20231102,182100,561843840,13750,13750,13750,13750,0
20231102,182000,561843840,13750,13750,13750,13750,0
20231102,181900,561843840,13750,13750,13750,13750,0
20231102,181800,561843840,13750,13750,13750,13750,0
20231102,181700,561843840,13750,13750,13750,13750,0
20231102,181600,561843840,13750,13750,13750,13750,0
20231102,181500,561843840,13750,13750,13750,13750,0
20231102,181400,561843840,13750,13750,13750,13750,0
20231102,181300,561843840,13750,13750,13750,13750,0
20231102,181200,561843840,13750,13750,13750,13750,0
20231102,181100,561843840,13750,13750,13750,13750,238
20231102,181000,561843840,13750,13750,13750,13750,0
20231102,180900,561843840,13750,13750,13750,13750,0
20231102,180800,561843840,13750,13750,13750,13750,0
20231102,180700,561843840,13750,13750,13750,13750,0
20231102,180600,561843840,13750,13750,13750,13750,0
20231102,180500,561843840,13750,13750,13750,13750,0
20231102,180400,561843840,13750,13750,13750,13750,0
20231102,180300,561843840,13750,13750,13750,13750,0
20231102,180200,561843840,13750,13750,13750,13750,0
20231102,180100,561843840,13750,13750,13750,13750,0
20231102,180000,561843840,13750,13750,13750,13750,0
20231102,175900,561843840,13750,13750,13750,13750,0
20231102,175800,561843840,13750,13750,13750,13750,0
20231102,175700,561843840,13750,13750,13750,13750,0
20231102,175600,561843840,13750,13750,13750,13750,0
20231102,175500,561843840,13750,13750,13750,13750,0
20231102,175400,561843840,13750,13750,13750,13750,0
20231102,175300,561843840,13750,13750,13750,13750,0
20231102,175200,561843840,13750,13750,13750,13750,0
20231102,175100,561843840,13750,13750,13750,13750,0
20231102,175000,561843840,13750,13750,13750,13750,0
20231102,174900,561843840,13750,13750,13750,13750,0
20231102,174800,561843840,13750,13750,13750,13750,0
20231102,174700,561843840,13750,13750,13750,13750,0
20231102,174600,561843840,13750,13750,13750,13750,0
20231102,174500,561843840,13750,13750,13750,13750,0
20231102,174400,561843840,13750,13750,13750,13750,0
20231102,174300,561843840,13750,13750,13750,13750,0
20231102,174200,561843840,13750,13750,13750,13750,0
20231102,174100,561843840,13750,13750,13750,13750,238
20231102,174000,561843840,13750,13750,13750,13750,0
20231102,173900,561843840,13750,13750,13750,13750,0
20231102,173800,561843840,13750,13750,13750,13750,0
20231102,173700,561843840,13750,13750,13750,13750,0
20231102,173600,561843840,13750,13750,13750,13750,0
20231102,173500,561843840,13750,13750,13750,13750,0
20231102,173400,561843840,13750,13750,13750,13750,0
20231102,173300,561843840,13750,13750,13750,13750,0
20231102,173200,561843840,13750,13750,13750,13750,0
20231102,173100,561843840,13750,13750,13750,13750,0
20231102,173000,561843840,13750,13750,13750,13750,0
20231102,172900,561843840,13750,13750,13750,13750,0
20231102,172800,561843840,13750,13750,13750,13750,0
20231102,172700,561843840,13750,13750,13750,13750,0
20231102,172600,561843840,13750,13750,13750,13750,0
20231102,172500,561843840,13750,13750,13750,13750,0
20231102,172400,561843840,13750,13750,13750,13750,0
20231102,172300,561843840,13750,13750,13750,13750,0
20231102,172200,561843840,13750,13750,13750,13750,0
20231102,172100,561843840,13750,13750,13750,13750,0
20231102,172000,561843840,13750,13750,13750,13750,0
20231102,171900,561843840,13750,13750,13750,13750,0
20231102,171800,561843840,13750,13750,13750,13750,0
20231102,171700,561843840,13750,13750,13750,13750,0
20231102,171600,561843840,13750,13750,13750,13750,0
20231102,171500,561843840,13750,13750,13750,13750,0
20231102,171400,561843840,13750,13750,13750,13750,0
20231102,171300,561843840,13750,13750,13750,13750,0
20231102,171200,561843840,13750,13750,13750,13750,0
20231102,171100,561843840,13750,13750,13750,13750,238
20231102,171000,561843840,13750,13750,13750,13750,0
20231102,170900,561843840,13750,13750,13750,13750,0
20231102,170800,561843840,13750,13750,13750,13750,0
20231102,170700,561843840,13750,13750,13750,13750,0
20231102,170600,561843840,13750,13750,13750,13750,0
20231102,170500,561843840,13750,13750,13750,13750,0
20231102,170400,561843840,13750,13750,13750,13750,0
20231102,170300,561843840,13750,13750,13750,13750,0
20231102,170200,561843840,13750,13750,13750,13750,0
20231102,170100,561843840,13750,13750,13750,13750,0
20231102,170000,561843840,13750,13750,13750,13750,0
20231102,165900,561843840,13750,13750,13750,13750,0
20231102,165800,561843840,13750,13750,13750,13750,0
20231102,165700,561843840,13750,13750,13750,13750,0
20231102,165600,561843840,13750,13750,13750,13750,0
20231102,165500,561843840,13750,13750,13750,13750,0
20231102,165400,561843840,13750,13750,13750,13750,0
20231102,165300,561843840,13750,13750,13750,13750,0
20231102,165200,561843840,13750,13750,13750,13750,0
20231102,165100,561843840,13750,13750,13750,13750,0
20231102,165000,561843840,13750,13750,13750,13750,0
20231102,164900,561843840,13750,13750,13750,13750,0
20231102,164800,561843840,13750,13750,13750,13750,0
20231102,164700,561843840,13750,13750,13750,13750,0
20231102,164600,561843840,13750,13750,13750,13750,0
20231102,164500,561843840,13750,13750,13750,13750,0
20231102,164400,561843840,13750,13750,13750,13750,0
20231102,164300,561843840,13750,13750,13750,13750,0
20231102,164200,561843840,13750,13750,13750,13750,0
20231102,164100,561843840,13750,13750,13750,13750,238
20231102,164000,561843840,13750,13750,13750,13750,0
20231102,163900,561843840,13750,13750,13750,13750,0
20231102,163800,561843840,13750,13750,13750,13750,0
20231102,163700,561843840,13750,13750,13750,13750,0
20231102,163600,561843840,13750,13750,13750,13750,0
20231102,163500,561843840,13750,13750,13750,13750,0
20231102,163400,561843840,13750,13750,13750,13750,0
20231102,163300,561843840,13750,13750,13750,13750,0
20231102,163200,561843840,13750,13750,13750,13750,0
20231102,163100,561843840,13750,13750,13750,13750,0
20231102,163000,561843840,13750,13750,13750,13750,0
20231102,162900,561843840,13750,13750,13750,13750,0
20231102,162800,561843840,13750,13750,13750,13750,0
20231102,162700,561843840,13750,13750,13750,13750,0
20231102,162600,561843840,13750,13750,13750,13750,0
20231102,162500,561843840,13750,13750,13750,13750,0
20231102,162400,561843840,13750,13750,13750,13750,0
20231102,162300,561843840,13750,13750,13750,13750,0
20231102,162200,561843840,13750,13750,13750,13750,0
20231102,162100,561843840,13750,13750,13750,13750,0
20231102,162000,561843840,13750,13750,13750,13750,0
20231102,161900,561843840,13750,13750,13750,13750,0
20231102,161800,561843840,13750,13750,13750,13750,0
20231102,161700,561843840,13750,13750,13750,13750,0
20231102,161600,561843840,13750,13750,13750,13750,0
20231102,161500,561843840,13750,13750,13750,13750,0
20231102,161400,561843840,13750,13750,13750,13750,0
20231102,161300,561843840,13750,13750,13750,13750,0
20231102,161200,561843840,13750,13750,13750,13750,0
20231102,161100,561843840,13750,13750,13750,13750,238
20231102,161000,561843840,13750,13750,13750,13750,0
20231102,160900,561843840,13750,13750,13750,13750,0
20231102,160800,561843840,13750,13750,13750,13750,0
20231102,160700,561843840,13750,13750,13750,13750,0
20231102,160600,561843840,13750,13750,13750,13750,0
20231102,160500,561843840,13750,13750,13750,13750,0
20231102,160400,561843840,13750,13750,13750,13750,0
20231102,160300,561843840,13750,13750,13750,13750,0
20231102,160200,561843840,13750,13750,13750,13750,0
20231102,160100,561843840,13750,13750,13750,13750,0
20231102,160000,561843840,13750,13750,13750,13750,0
20231102,155900,561843840,13750,13750,13750,13750,0
20231102,155800,561843840,13750,13750,13750,13750,0
20231102,155700,561843840,13750,13750,13750,13750,0
20231102,155600,561843840,13750,13750,13750,13750,0
20231102,155500,561843840,13750,13750,13750,13750,0
20231102,155400,561843840,13750,13750,13750,13750,0
20231102,155300,561843840,13750,13750,13750,13750,0
20231102,155200,561843840,13750,13750,13750,13750,0
20231102,155100,561843840,13750,13750,13750,13750,0
20231102,155000,561843840,13750,13750,13750,13750,0
20231102,154900,561843840,13750,13750,13750,13750,0
20231102,154800,561843840,13750,13750,13750,13750,0
20231102,154700,561843840,13750,13750,13750,13750,0
20231102,154600,561843840,13750,13750,13750,13750,0
20231102,154500,561843840,13750,13750,13750,13750,0
20231102,154400,561843840,13750,13750,13750,13750,0
20231102,154300,561843840,13750,13750,13750,13750,0
20231102,154200,561843840,13750,13750,13750,13750,0
20231102,154100,561843840,13750,13750,13750,13750,238
20231102,154000,561843840,13750,13750,13750,13750,0
20231102,153900,561843840,13750,13750,13750,13750,0
20231102,153800,561843840,13750,13750,13750,13750,0
20231102,153700,561843840,13750,13750,13750,13750,0
20231102,153600,561843840,13750,13750,13750,13750,0
20231102,153500,561843840,13750,13750,13750,13750,0
20231102,153400,561843840,13750,13750,13750,13750,0
20231102,153300,561843840,13750,13750,13750,13750,0
20231102,153200,561843840,13750,13750,13750,13750,0
20231102,153100,561843840,13750,13750,13750,13750,0
20231102,153000,561843840,13750,13750,13750,13750,238
20231102,152900,558571340,13760,13760,13760,13760,0
20231102,152800,558571340,13760,13760,13760,13760,0
20231102,152700,558571340,13760,13760,13760,13760,0
20231102,152600,558571340,13760,13760,13760,13760,0
20231102,152500,558571340,13760,13760,13760,13760,0
20231102,152400,558571340,13760,13760,13760,13760,0
20231102,152300,558571340,13760,13760,13760,13760,0
20231102,152200,558571340,13760,13760,13760,13760,0
20231102,152100,558571340,13760,13760,13760,13760,0
20231102,152000,558571340,13760,13760,13760,13760,0
20231102,151900,558571340,13760,13760,13760,13760,0
20231102,151800,558571340,13760,13750,13760,13720,29
20231102,151700,558173150,13750,13760,13770,13750,53
20231102,151600,557444050,13750,13750,13750,13750,20
20231102,151500,557169050,13750,13760,13760,13750,19
20231102,151400,556907790,13730,13730,13730,13730,212
20231102,151300,553997030,13740,13740,13740,13720,113
20231102,151200,552446310,13750,13750,13750,13750,0
20231102,151100,552446310,13750,13760,13760,13750,8
20231102,151000,552336300,13750,13750,13750,13750,1
20231102,150900,552322550,13760,13760,13760,13760,0
20231102,150800,552322550,13760,13760,13760,13760,0
20231102,150700,552322550,13760,13760,13760,13760,0
20231102,150600,552322550,13760,13770,13770,13760,208
20231102,150500,549458740,13780,13780,13780,13780,1
20231102,150400,549444960,13770,13760,13770,13760,387
20231102,150300,544116260,13760,13760,13760,13760,101
20231102,150200,542726500,13750,13750,13750,13750,29
20231102,150100,542327750,13750,13750,13750,13750,0
20231102,150000,542327750,13750,13750,13750,13750,20
20231102,145900,542052750,13750,13750,13750,13750,10
20231102,145800,541915250,13750,13750,13750,13750,0
20231102,145700,541915250,13750,13750,13750,13750,0
20231102,145600,541915250,13750,13740,13750,13740,2
20231102,145500,541887760,13740,13740,13740,13740,131
20231102,145400,540087820,13720,13720,13720,13720,1
20231102,145300,540074100,13720,13720,13720,13720,0
20231102,145200,540074100,13720,13720,13720,13720,19
20231102,145100,539813420,13720,13720,13720,13720,0
20231102,145000,539813420,13720,13720,13720,13720,0
20231102,144900,539813420,13720,13720,13720,13720,4
20231102,144800,539758540,13680,13680,13680,13680,120
20231102,144700,538116940,13740,13740,13740,13740,0
20231102,144600,538116940,13740,13740,13740,13740,0
20231102,144500,538116940,13740,13740,13740,13740,0
20231102,144400,538116940,13740,13740,13740,13740,0
20231102,144300,538116940,13740,13740,13740,13740,0
20231102,144200,538116940,13740,13740,13740,13740,0
20231102,144100,538116940,13740,13740,13740,13740,0
20231102,144000,538116940,13740,13740,13740,13740,0
20231102,143900,538116940,13740,13700,13740,13700,501
20231102,143800,531235110,13700,13700,13700,13700,0
20231102,143700,531235110,13700,13690,13700,13680,473
20231102,143600,524764070,13690,13690,13690,13690,1
20231102,143500,524750380,13710,13710,13710,13710,2
20231102,143400,524722960,13690,13710,13710,13690,5
20231102,143300,524654450,13710,13710,13710,13710,0
20231102,143200,524654450,13710,13710,13710,13710,0
20231102,143100,524654450,13710,13710,13710,13710,0
20231102,143000,524654450,13710,13710,13710,13710,0
20231102,142900,524654450,13710,13710,13710,13710,0
20231102,142800,524654450,13710,13710,13710,13710,0
20231102,142700,524654450,13710,13720,13720,13710,519
20231102,142600,517537740,13720,13730,13730,13720,26
20231102,142500,517180960,13730,13720,13730,13720,103
20231102,142400,515767730,13720,13730,13730,13720,516
20231102,142300,508687090,13730,13730,13730,13730,10
20231102,142200,508549790,13730,13730,13730,13730,0
20231102,142100,508549790,13730,13730,13730,13730,0
20231102,142000,508549790,13730,13730,13730,13730,0
20231102,141900,508549790,13730,13730,13730,13730,500
20231102,141800,501684790,13740,13740,13740,13740,448
20231102,141700,495529270,13740,13740,13740,13740,0
20231102,141600,495529270,13740,13740,13740,13740,152
20231102,141500,493440790,13770,13770,13770,13770,280
20231102,141400,489585190,13770,13770,13770,13770,11
20231102,141300,489433720,13780,13780,13780,13780,20
20231102,141200,489158120,13780,13780,13780,13780,0
20231102,141100,489158120,13780,13780,13780,13780,0
20231102,141000,489158120,13780,13780,13780,13780,0
20231102,140900,489158120,13780,13780,13780,13780,0
20231102,140800,489158120,13780,13780,13780,13780,0
20231102,140700,489158120,13780,13760,13780,13760,102
20231102,140600,487753420,13750,13750,13750,13750,17
20231102,140500,487519670,13730,13730,13730,13730,0
20231102,140400,487519670,13730,13730,13730,13730,5
20231102,140300,487451020,13730,13730,13730,13730,53
20231102,140200,486723330,13730,13730,13730,13730,0
20231102,140100,486723330,13730,13730,13730,13730,7
20231102,140000,486627220,13730,13730,13730,13730,16
20231102,135900,486407540,13730,13730,13730,13730,181
20231102,135800,483922410,13730,13740,13750,13730,121
20231102,135700,482259840,13730,13730,13730,13730,0
20231102,135600,482259840,13730,13730,13730,13730,0
20231102,135500,482259840,13730,13740,13740,13730,1000
20231102,135400,468528950,13750,13750,13750,13750,0
20231102,135300,468528950,13750,13750,13750,13750,11
20231102,135200,468377700,13750,13750,13750,13750,0
20231102,135100,468377700,13750,13750,13750,13750,201
20231102,135000,465613950,13750,13750,13750,13750,65
20231102,134900,464720200,13750,13770,13770,13750,135
20231102,134800,462863090,13790,13790,13790,13790,0
20231102,134700,462863090,13790,13790,13790,13790,0
20231102,134600,462863090,13790,13790,13790,13790,0
20231102,134500,462863090,13790,13790,13790,13790,0
20231102,134400,462863090,13790,13790,13790,13790,0
20231102,134300,462863090,13790,13790,13790,13790,0
20231102,134200,462863090,13790,13780,13790,13780,11
20231102,134100,462711420,13770,13770,13770,13770,0
20231102,134000,462711420,13770,13770,13770,13770,20
20231102,133900,462436020,13750,13750,13750,13750,0
20231102,133800,462436020,13750,13760,13760,13750,32
20231102,133700,461995900,13760,13760,13760,13760,0
20231102,133600,461995900,13760,13740,13760,13740,16
20231102,133500,461775960,13730,13730,13730,13730,0
20231102,133400,461775960,13730,13730,13730,13730,0
20231102,133300,461775960,13730,13730,13730,13730,23
20231102,133200,461460170,13730,13740,13740,13730,200
20231102,133100,458713820,13750,13750,13750,13750,0
20231102,133000,458713820,13750,13750,13750,13750,0
20231102,132900,458713820,13750,13750,13750,13750,0
20231102,132800,458713820,13750,13750,13750,13750,400
20231102,132700,453213820,13750,13750,13750,13750,60
20231102,132600,452388820,13750,13750,13750,13750,1
20231102,132500,452375070,13750,13750,13750,13750,0
20231102,132400,452375070,13750,13750,13750,13750,3
20231102,132300,452333820,13750,13750,13750,13750,0
20231102,132200,452333820,13750,13750,13750,13750,0
20231102,132100,452333820,13750,13750,13750,13750,3
20231102,132000,452292570,13750,13760,13760,13750,314
20231102,131900,447972160,13780,13780,13780,13780,80
20231102,131800,446869760,13780,13780,13780,13780,0
20231102,131700,446869760,13780,13780,13780,13780,0
20231102,131600,446869760,13780,13790,13790,13780,100
20231102,131500,445491470,13790,13790,13790,13790,0
20231102,131400,445491470,13790,13790,13790,13790,0
20231102,131300,445491470,13790,13850,13850,13790,145
20231102,131200,443487540,13860,13860,13860,13860,0
20231102,131100,443487540,13860,13860,13860,13860,0
20231102,131000,443487540,13860,13860,13860,13860,0
20231102,130900,443487540,13860,13860,13860,13860,10
20231102,130800,443348940,13860,13860,13860,13860,13
20231102,130700,443168760,13890,13890,13890,13890,0
20231102,130600,443168760,13890,13890,13890,13890,0
20231102,130500,443168760,13890,13890,13890,13890,3
20231102,130400,443127090,13900,13900,13900,13900,6
20231102,130300,443043690,13900,13900,13900,13900,40
20231102,130200,442487690,13900,13900,13900,13900,50
20231102,130100,441792690,13900,13900,13900,13900,71
20231102,130000,440805790,13900,13850,13900,13850,1567
20231102,125900,419028360,13850,13850,13850,13850,3
20231102,125800,418986810,13860,13860,13860,13860,3
20231102,125700,418945230,13870,13860,13870,13860,144
20231102,125600,416949030,13850,13850,13850,13850,8
20231102,125500,416838230,13860,13860,13860,13860,0
20231102,125400,416838230,13860,13860,13860,13860,1
20231102,125300,416824370,13830,13830,13830,13830,440
20231102,125200,410739170,13830,13830,13830,13830,4
20231102,125100,410683850,13840,13840,13840,13840,0
20231102,125000,410683850,13840,13840,13840,13830,522
20231102,124900,403459430,13850,13850,13850,13850,100
20231102,124800,402074430,13870,13850,13870,13850,73
20231102,124700,401061940,13850,13850,13850,13850,134
20231102,124600,399206040,13850,13870,13870,13850,551
20231102,124500,391574490,13850,13850,13850,13850,59
20231102,124400,390757340,13840,13850,13850,13840,521
20231102,124300,383546490,13850,13850,13850,13850,0
20231102,124200,383546490,13850,13850,13850,13850,2
20231102,124100,383518790,13850,13850,13850,13850,54
20231102,124000,382770890,13850,13850,13850,13850,0
20231102,123900,382770890,13850,13850,13850,13850,0
20231102,123800,382770890,13850,13850,13850,13840,110
20231102,123700,381247480,13850,13850,13850,13850,0
20231102,123600,381247480,13850,13850,13850,13850,0
20231102,123500,381247480,13850,13850,13850,13850,0
20231102,123400,381247480,13850,13850,13850,13850,0
20231102,123300,381247480,13850,13850,13850,13850,60
20231102,123200,380416480,13850,13850,13850,13850,102
20231102,123100,379003780,13850,13850,13850,13850,0
20231102,123000,379003780,13850,13850,13850,13850,0
20231102,122900,379003780,13850,13850,13850,13850,0
20231102,122800,379003780,13850,13860,13860,13850,117
20231102,122700,377383270,13900,13900,13900,13900,144
20231102,122600,375381670,13910,13910,13910,13910,50
20231102,122500,374686170,13910,13910,13910,13910,1
20231102,122400,374672260,13920,13920,13920,13920,10
20231102,122300,374533060,13920,13920,13920,13920,0
20231102,122200,374533060,13920,13900,13920,13900,101
20231102,122100,373129140,13930,13930,13930,13930,0
20231102,122000,373129140,13930,13910,13930,13910,4
20231102,121900,373073440,13910,13840,13910,13840,451
20231102,121800,366807450,13900,13880,13900,13880,404
20231102,121700,361192900,13900,13900,13900,13900,11
20231102,121600,361040000,13900,13800,13900,13800,893
20231102,121500,348685640,13800,13800,13800,13800,0
20231102,121400,348685640,13800,13800,13800,13800,0
20231102,121300,348685640,13800,13800,13800,13800,0
20231102,121200,348685640,13800,13800,13800,13800,170
20231102,121100,346339640,13790,13760,13790,13760,391
20231102,121000,340957950,13760,13760,13760,13760,0
20231102,120900,340957950,13760,13760,13760,13760,0
20231102,120800,340957950,13760,13790,13790,13760,226
20231102,120700,337845190,13790,13790,13790,13790,0
20231102,120600,337845190,13790,13790,13790,13790,0
20231102,120500,337845190,13790,13790,13790,13790,0
20231102,120400,337845190,13790,13790,13790,13790,70
20231102,120300,336879890,13780,13760,13780,13760,100
20231102,120200,335502430,13750,13750,13750,13750,0
20231102,120100,335502430,13750,13730,13750,13730,68
20231102,120000,334567630,13750,13750,13750,13750,20
20231102,115900,334292630,13740,13740,13740,13740,0
20231102,115800,334292630,13740,13740,13740,13740,0
20231102,115700,334292630,13740,13740,13740,13740,0
20231102,115600,334292630,13740,13740,13740,13740,0
20231102,115500,334292630,13740,13740,13740,13740,43
20231102,115400,333701810,13740,13740,13740,13740,86
20231102,115300,332520170,13740,13740,13740,13740,65
20231102,115200,331627070,13750,13750,13750,13750,0
20231102,115100,331627070,13750,13750,13750,13750,20
20231102,115000,331352070,13750,13750,13750,13750,0
20231102,114900,331352070,13750,13750,13750,13750,38
20231102,114800,330829570,13750,13750,13750,13750,38
20231102,114700,330307070,13750,13750,13750,13750,0
20231102,114600,330307070,13750,13750,13750,13750,25
20231102,114500,329963320,13760,13760,13760,13760,0
20231102,114400,329963320,13760,13760,13760,13760,0
20231102,114300,329963320,13760,13760,13760,13760,32
20231102,114200,329523000,13760,13760,13760,13760,9
20231102,114100,329399160,13750,13750,13750,13750,100
20231102,114000,328024160,13750,13750,13750,13750,0
20231102,113900,328024160,13750,13750,13750,13750,0
20231102,113800,328024160,13750,13750,13750,13750,0
20231102,113700,328024160,13750,13750,13750,13750,0
20231102,113600,328024160,13750,13750,13750,13750,69
20231102,113500,327075410,13750,13750,13750,13750,0
20231102,113400,327075410,13750,13750,13750,13750,0
20231102,113300,327075410,13750,13760,13760,13750,200
20231102,113200,324325060,13760,13760,13760,13760,0
20231102,113100,324325060,13760,13760,13760,13760,0
20231102,113000,324325060,13760,13760,13760,13760,0
20231102,112900,324325060,13760,13760,13760,13760,0
20231102,112800,324325060,13760,13760,13760,13760,0
20231102,112700,324325060,13760,13760,13760,13760,0
20231102,112600,324325060,13760,13760,13760,13760,5
20231102,112500,324256260,13800,13800,13800,13800,0
20231102,112400,324256260,13800,13800,13800,13800,0
20231102,112300,324256260,13800,13800,13800,13800,19
20231102,112200,323994060,13800,13800,13800,13800,0
20231102,112100,323994060,13800,13790,13800,13790,220
20231102,112000,320958440,13790,13770,13790,13770,12
20231102,111900,320793160,13800,13800,13800,13800,30
20231102,111800,320379160,13800,13780,13800,13780,922
20231102,111700,307666360,13770,13770,13770,13770,0
20231102,111600,307666360,13770,13770,13770,13770,0
20231102,111500,307666360,13770,13730,13770,13730,684
20231102,111400,298265490,13710,13710,13710,13710,0
20231102,111300,298265490,13710,13710,13710,13710,73
20231102,111200,297264660,13710,13710,13710,13710,1
20231102,111100,297250950,13740,13740,13740,13740,0
20231102,111000,297250950,13740,13720,13740,13720,7
20231102,110900,297154890,13690,13690,13690,13690,143
20231102,110800,295197220,13690,13700,13700,13690,116
20231102,110700,293609020,13700,13700,13700,13700,100
20231102,110600,292239020,13720,13720,13720,13720,0
20231102,110500,292239020,13720,13720,13720,13720,0
20231102,110400,292239020,13720,13720,13720,13720,0
20231102,110300,292239020,13720,13720,13720,13720,0
20231102,110200,292239020,13720,13730,13730,13720,566
20231102,110100,284467890,13730,13740,13740,13730,96
20231102,110000,283149060,13780,13780,13780,13780,0
20231102,105900,283149060,13780,13780,13780,13780,0
20231102,105800,283149060,13780,13780,13780,13780,0
20231102,105700,283149060,13780,13780,13780,13780,1
20231102,105600,283135280,13790,13790,13790,13790,0
20231102,105500,283135280,13790,13790,13790,13790,1
20231102,105400,283121490,13800,13750,13800,13750,107
20231102,105300,281649940,13750,13770,13800,13750,121
20231102,105200,279984420,13770,13770,13770,13770,5
20231102,105100,279915570,13800,13800,13800,13800,210
20231102,105000,277017570,13800,13800,13800,13800,144
20231102,104900,275030370,13800,13770,13800,13770,533
20231102,104800,267678230,13780,13780,13780,13780,14
20231102,104700,267485310,13800,13790,13800,13790,271
20231102,104600,263747270,13780,13760,13780,13760,67
20231102,104500,262824430,13780,13780,13780,13780,0
20231102,104400,262824430,13780,13780,13780,13780,0
20231102,104300,262824430,13780,13780,13780,13780,0
20231102,104200,262824430,13780,13780,13780,13780,7
20231102,104100,262727970,13780,13780,13780,13780,30
20231102,104000,262314570,13780,13780,13780,13780,14
20231102,103900,262121650,13790,13790,13790,13790,72
20231102,103800,261128770,13790,13790,13790,13790,72
20231102,103700,260135890,13760,13780,13790,13760,82
20231102,103600,259005440,13790,13790,13790,13790,1
20231102,103500,258991650,13790,13790,13790,13780,153
20231102,103400,256882290,13760,13730,13780,13730,294
20231102,103300,252836430,13730,13730,13730,13730,36
20231102,103200,252342150,13730,13730,13730,13730,101
20231102,103100,250955420,13780,13730,13780,13730,1586
20231102,103000,229147580,13720,13720,13720,13720,0
20231102,102900,229147580,13720,13720,13720,13720,0
20231102,102800,229147580,13720,13720,13720,13720,183
20231102,102700,226636820,13720,13700,13720,13700,301
20231102,102600,222508640,13690,13690,13690,13690,0
20231102,102500,222508640,13690,13690,13690,13690,127
20231102,102400,220770010,13690,13690,13690,13690,8
20231102,102300,220660490,13690,13690,13690,13690,8
20231102,102200,220550970,13700,13700,13700,13700,0
20231102,102100,220550970,13700,13700,13700,13700,0
20231102,102000,220550970,13700,13640,13700,13640,41
20231102,101900,219990470,13640,13650,13650,13640,79
20231102,101800,218912890,13650,13650,13650,13650,1
20231102,101700,218899240,13670,13690,13690,13670,53
20231102,101600,218174710,13690,13690,13690,13690,0
20231102,101500,218174710,13690,13690,13690,13690,4
20231102,101400,218119950,13690,13690,13690,13690,396
20231102,101300,212698710,13690,13720,13720,13690,95
20231102,101200,211398110,13720,13720,13720,13720,2
20231102,101100,211370670,13690,13730,13730,13690,60
20231102,101000,210546950,13730,13730,13730,13720,63
20231102,100900,209682060,13740,13740,13740,13740,0
20231102,100800,209682060,13740,13710,13740,13710,546
20231102,100700,202187280,13710,13710,13710,13710,269
20231102,100600,198499290,13710,13690,13710,13690,173
20231102,100500,196129720,13680,13680,13680,13680,14
20231102,100400,195938200,13660,13650,13660,13650,342
20231102,100300,191269660,13650,13630,13650,13630,102
20231102,100200,189879360,13630,13630,13640,13630,375
20231102,100100,184767760,13630,13630,13630,13630,0
20231102,100000,184767760,13630,13610,13630,13610,50
20231102,095900,184086280,13660,13660,13670,13660,832
20231102,095800,172721140,13650,13650,13660,13650,95
20231102,095700,171424160,13650,13650,13650,13650,224
20231102,095600,168366560,13640,13580,13640,13580,1410
20231102,095500,149193280,13570,13550,13570,13550,9
20231102,095400,149071270,13540,13520,13540,13520,77
20231102,095300,148029410,13510,13510,13510,13510,21
20231102,095200,147745700,13500,13480,13500,13480,199
20231102,095100,145063080,13490,13520,13520,13490,4
20231102,095000,145009060,13460,13460,13460,13460,269
20231102,094900,141388320,13490,13480,13490,13480,157
20231102,094800,139270830,13450,13450,13450,13450,0
20231102,094700,139270830,13450,13420,13450,13420,147
20231102,094600,137294820,13450,13540,13540,13360,1129
20231102,094500,122143480,13540,13500,13540,13460,390
20231102,094400,116873470,13520,13560,13560,13520,1140
20231102,094300,101430910,13560,13580,13580,13560,11
20231102,094200,101281590,13600,13580,13600,13580,168
20231102,094100,98998680,13580,13580,13580,13580,5
20231102,094000,98930780,13580,13580,13580,13580,3
20231102,093900,98890040,13570,13560,13570,13560,40
20231102,093800,98347540,13570,13570,13570,13570,8
20231102,093700,98238980,13570,13570,13570,13570,22
20231102,093600,97940440,13560,13590,13590,13560,125
20231102,093500,96244840,13560,13560,13560,13560,6
20231102,093400,96163480,13580,13540,13580,13540,142
20231102,093300,94237520,13530,13530,13530,13530,3
20231102,093200,94196930,13530,13520,13530,13520,8
20231102,093100,94088730,13530,13500,13530,13500,122
20231102,093000,92438500,13490,13490,13490,13490,0
20231102,092900,92438500,13490,13490,13490,13490,76
20231102,092800,91413260,13490,13490,13490,13490,0
20231102,092700,91413260,13490,13490,13490,13490,4
20231102,092600,91359300,13450,13460,13460,13450,111
20231102,092500,89866340,13460,13460,13460,13460,0
20231102,092400,89866340,13460,13510,13510,13460,60
20231102,092300,89057980,13480,13480,13480,13480,13
20231102,092200,88882740,13510,13510,13510,13510,0
20231102,092100,88882740,13510,13510,13510,13510,1
20231102,092000,88869230,13510,13510,13510,13510,3
20231102,091900,88828700,13510,13510,13510,13510,11
20231102,091800,88680090,13510,13490,13510,13490,82
20231102,091700,87573200,13460,13530,13530,13460,132
20231102,091600,85796410,13530,13460,13530,13460,725
20231102,091500,76018000,13460,13440,13460,13440,45
20231102,091400,75412480,13460,13460,13460,13460,141
20231102,091300,73514620,13460,13460,13470,13460,376
20231102,091200,68453620,13480,13480,13480,13460,35
20231102,091100,67981900,13480,13480,13480,13480,56
20231102,091000,67227020,13490,13490,13490,13490,459
20231102,090900,61035110,13500,13490,13500,13490,1112
20231102,090800,46034130,13470,13470,13470,13470,25
20231102,090700,45697380,13460,13350,13460,13350,1856
20231102,090600,20838850,13350,13360,13360,13350,21
20231102,090500,20558390,13370,13350,13370,13310,300
20231102,090400,16557970,13380,13380,13380,13380,152
20231102,090300,14524210,13390,13400,13400,13390,58
20231102,090200,13747050,13400,13400,13400,13400,184
20231102,090100,11281450,13400,13390,13400,13390,172
20231102,090000,8976690,13390,13330,13390,13330,673