KissMeData/014530/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185600,120351057445,4930,4930,4930,4930,209630
20231027,185500,120351057445,4930,4930,4930,4930,0
20231027,185400,120351057445,4930,4930,4930,4930,0
20231027,185300,120351057445,4930,4930,4930,4930,0
20231027,185200,120351057445,4930,4930,4930,4930,0
20231027,185100,120351057445,4930,4930,4930,4930,0
20231027,185000,120351057445,4930,4930,4930,4930,0
20231027,184900,120351057445,4930,4930,4930,4930,0
20231027,184800,120351057445,4930,4930,4930,4930,0
20231027,184700,120351057445,4930,4930,4930,4930,0
20231027,184600,120351057445,4930,4930,4930,4930,0
20231027,184500,120351057445,4930,4930,4930,4930,0
20231027,184400,120351057445,4930,4930,4930,4930,0
20231027,184300,120351057445,4930,4930,4930,4930,0
20231027,184200,120351057445,4930,4930,4930,4930,0
20231027,184100,120351057445,4930,4930,4930,4930,0
20231027,184000,120351057445,4930,4930,4930,4930,0
20231027,183900,120351057445,4930,4930,4930,4930,0
20231027,183800,120351057445,4930,4930,4930,4930,0
20231027,183700,120351057445,4930,4930,4930,4930,0
20231027,183600,120351057445,4930,4930,4930,4930,0
20231027,183500,120351057445,4930,4930,4930,4930,0
20231027,183400,120351057445,4930,4930,4930,4930,0
20231027,183300,120351057445,4930,4930,4930,4930,0
20231027,183200,120351057445,4930,4930,4930,4930,0
20231027,183100,120351057445,4930,4930,4930,4930,0
20231027,183000,120351057445,4930,4930,4930,4930,0
20231027,182900,120351057445,4930,4930,4930,4930,0
20231027,182800,120351057445,4930,4930,4930,4930,0
20231027,182700,120351057445,4930,4930,4930,4930,0
20231027,182600,120351057445,4930,4930,4930,4930,209630
20231027,182500,120351057445,4930,4930,4930,4930,0
20231027,182400,120351057445,4930,4930,4930,4930,0
20231027,182300,120351057445,4930,4930,4930,4930,0
20231027,182200,120351057445,4930,4930,4930,4930,0
20231027,182100,120351057445,4930,4930,4930,4930,0
20231027,182000,120351057445,4930,4930,4930,4930,0
20231027,181900,120351057445,4930,4930,4930,4930,0
20231027,181800,120351057445,4930,4930,4930,4930,0
20231027,181700,120351057445,4930,4930,4930,4930,0
20231027,181600,120351057445,4930,4930,4930,4930,0
20231027,181500,120351057445,4930,4930,4930,4930,0
20231027,181400,120351057445,4930,4930,4930,4930,0
20231027,181300,120351057445,4930,4930,4930,4930,0
20231027,181200,120351057445,4930,4930,4930,4930,0
20231027,181100,120351057445,4930,4930,4930,4930,0
20231027,181000,120351057445,4930,4930,4930,4930,0
20231027,180900,120351057445,4930,4930,4930,4930,0
20231027,180800,120351057445,4930,4930,4930,4930,0
20231027,180700,120351057445,4930,4930,4930,4930,0
20231027,180600,120351057445,4930,4930,4930,4930,0
20231027,180500,120351057445,4930,4930,4930,4930,0
20231027,180400,120351057445,4930,4930,4930,4930,0
20231027,180300,120351057445,4930,4930,4930,4930,0
20231027,180200,120351057445,4930,4930,4930,4930,0
20231027,180100,120351057445,4930,4930,4930,4930,0
20231027,180000,120351057445,4930,4930,4930,4930,0
20231027,175900,120351057445,4930,4930,4930,4930,0
20231027,175800,120351057445,4930,4930,4930,4930,0
20231027,175700,120351057445,4930,4930,4930,4930,0
20231027,175600,120351057445,4930,4930,4930,4930,209630
20231027,175500,120351057445,4930,4930,4930,4930,0
20231027,175400,120351057445,4930,4930,4930,4930,0
20231027,175300,120351057445,4930,4930,4930,4930,0
20231027,175200,120351057445,4930,4930,4930,4930,0
20231027,175100,120351057445,4930,4930,4930,4930,0
20231027,175000,120351057445,4930,4930,4930,4930,0
20231027,174900,120351057445,4930,4930,4930,4930,0
20231027,174800,120351057445,4930,4930,4930,4930,0
20231027,174700,120351057445,4930,4930,4930,4930,0
20231027,174600,120351057445,4930,4930,4930,4930,0
20231027,174500,120351057445,4930,4930,4930,4930,0
20231027,174400,120351057445,4930,4930,4930,4930,0
20231027,174300,120351057445,4930,4930,4930,4930,0
20231027,174200,120351057445,4930,4930,4930,4930,0
20231027,174100,120351057445,4930,4930,4930,4930,0
20231027,174000,120351057445,4930,4930,4930,4930,0
20231027,173900,120351057445,4930,4930,4930,4930,0
20231027,173800,120351057445,4930,4930,4930,4930,0
20231027,173700,120351057445,4930,4930,4930,4930,0
20231027,173600,120351057445,4930,4930,4930,4930,0
20231027,173500,120351057445,4930,4930,4930,4930,0
20231027,173400,120351057445,4930,4930,4930,4930,0
20231027,173300,120351057445,4930,4930,4930,4930,0
20231027,173200,120351057445,4930,4930,4930,4930,0
20231027,173100,120351057445,4930,4930,4930,4930,0
20231027,173000,120351057445,4930,4930,4930,4930,0
20231027,172900,120351057445,4930,4930,4930,4930,0
20231027,172800,120351057445,4930,4930,4930,4930,0
20231027,172700,120351057445,4930,4930,4930,4930,0
20231027,172600,120351057445,4930,4930,4930,4930,209630
20231027,172500,120351057445,4930,4930,4930,4930,0
20231027,172400,120351057445,4930,4930,4930,4930,0
20231027,172300,120351057445,4930,4930,4930,4930,0
20231027,172200,120351057445,4930,4930,4930,4930,0
20231027,172100,120351057445,4930,4930,4930,4930,0
20231027,172000,120351057445,4930,4930,4930,4930,0
20231027,171900,120351057445,4930,4930,4930,4930,0
20231027,171800,120351057445,4930,4930,4930,4930,0
20231027,171700,120351057445,4930,4930,4930,4930,0
20231027,171600,120351057445,4930,4930,4930,4930,0
20231027,171500,120351057445,4930,4930,4930,4930,0
20231027,171400,120351057445,4930,4930,4930,4930,0
20231027,171300,120351057445,4930,4930,4930,4930,0
20231027,171200,120351057445,4930,4930,4930,4930,0
20231027,171100,120351057445,4930,4930,4930,4930,0
20231027,171000,120351057445,4930,4930,4930,4930,0
20231027,170900,120351057445,4930,4930,4930,4930,0
20231027,170800,120351057445,4930,4930,4930,4930,0
20231027,170700,120351057445,4930,4930,4930,4930,0
20231027,170600,120351057445,4930,4930,4930,4930,0
20231027,170500,120351057445,4930,4930,4930,4930,0
20231027,170400,120351057445,4930,4930,4930,4930,0
20231027,170300,120351057445,4930,4930,4930,4930,0
20231027,170200,120351057445,4930,4930,4930,4930,0
20231027,170100,120351057445,4930,4930,4930,4930,0
20231027,170000,120351057445,4930,4930,4930,4930,0
20231027,165900,120351057445,4930,4930,4930,4930,0
20231027,165800,120351057445,4930,4930,4930,4930,0
20231027,165700,120351057445,4930,4930,4930,4930,0
20231027,165600,120351057445,4930,4930,4930,4930,209630
20231027,165500,120351057445,4930,4930,4930,4930,0
20231027,165400,120351057445,4930,4930,4930,4930,0
20231027,165300,120351057445,4930,4930,4930,4930,0
20231027,165200,120351057445,4930,4930,4930,4930,0
20231027,165100,120351057445,4930,4930,4930,4930,0
20231027,165000,120351057445,4930,4930,4930,4930,0
20231027,164900,120351057445,4930,4930,4930,4930,0
20231027,164800,120351057445,4930,4930,4930,4930,0
20231027,164700,120351057445,4930,4930,4930,4930,0
20231027,164600,120351057445,4930,4930,4930,4930,0
20231027,164500,120351057445,4930,4930,4930,4930,0
20231027,164400,120351057445,4930,4930,4930,4930,0
20231027,164300,120351057445,4930,4930,4930,4930,0
20231027,164200,120351057445,4930,4930,4930,4930,0
20231027,164100,120351057445,4930,4930,4930,4930,0
20231027,164000,120351057445,4930,4930,4930,4930,0
20231027,163900,120351057445,4930,4930,4930,4930,0
20231027,163800,120351057445,4930,4930,4930,4930,0
20231027,163700,120351057445,4930,4930,4930,4930,0
20231027,163600,120351057445,4930,4930,4930,4930,0
20231027,163500,120351057445,4930,4930,4930,4930,0
20231027,163400,120351057445,4930,4930,4930,4930,0
20231027,163300,120351057445,4930,4930,4930,4930,0
20231027,163200,120351057445,4930,4930,4930,4930,0
20231027,163100,120351057445,4930,4930,4930,4930,0
20231027,163000,120351057445,4930,4930,4930,4930,0
20231027,162900,120351057445,4930,4930,4930,4930,0
20231027,162800,120351057445,4930,4930,4930,4930,0
20231027,162700,120351057445,4930,4930,4930,4930,0
20231027,162600,120351057445,4930,4930,4930,4930,209630
20231027,162500,120351057445,4930,4930,4930,4930,0
20231027,162400,120351057445,4930,4930,4930,4930,0
20231027,162300,120351057445,4930,4930,4930,4930,0
20231027,162200,120351057445,4930,4930,4930,4930,0
20231027,162100,120351057445,4930,4930,4930,4930,0
20231027,162000,120351057445,4930,4930,4930,4930,0
20231027,161900,120351057445,4930,4930,4930,4930,0
20231027,161800,120351057445,4930,4930,4930,4930,0
20231027,161700,120351057445,4930,4930,4930,4930,0
20231027,161600,120351057445,4930,4930,4930,4930,0
20231027,161500,120351057445,4930,4930,4930,4930,0
20231027,161400,120351057445,4930,4930,4930,4930,0
20231027,161300,120351057445,4930,4930,4930,4930,0
20231027,161200,120351057445,4930,4930,4930,4930,0
20231027,161100,120351057445,4930,4930,4930,4930,0
20231027,161000,120351057445,4930,4930,4930,4930,0
20231027,160900,120351057445,4930,4930,4930,4930,0
20231027,160800,120351057445,4930,4930,4930,4930,0
20231027,160700,120351057445,4930,4930,4930,4930,0
20231027,160600,120351057445,4930,4930,4930,4930,0
20231027,160500,120351057445,4930,4930,4930,4930,0
20231027,160400,120351057445,4930,4930,4930,4930,0
20231027,160300,120351057445,4930,4930,4930,4930,0
20231027,160200,120351057445,4930,4930,4930,4930,0
20231027,160100,120351057445,4930,4930,4930,4930,0
20231027,160000,120351057445,4930,4930,4930,4930,0
20231027,155900,120351057445,4930,4930,4930,4930,0
20231027,155800,120351057445,4930,4930,4930,4930,0
20231027,155700,120351057445,4930,4930,4930,4930,0
20231027,155600,120351057445,4930,4930,4930,4930,209630
20231027,155500,120351057445,4930,4930,4930,4930,0
20231027,155400,120351057445,4930,4930,4930,4930,0
20231027,155300,120351057445,4930,4930,4930,4930,0
20231027,155200,120351057445,4930,4930,4930,4930,0
20231027,155100,120351057445,4930,4930,4930,4930,0
20231027,155000,120351057445,4930,4930,4930,4930,0
20231027,154900,120351057445,4930,4930,4930,4930,0
20231027,154800,120351057445,4930,4930,4930,4930,0
20231027,154700,120351057445,4930,4930,4930,4930,0
20231027,154600,120351057445,4930,4930,4930,4930,0
20231027,154500,120351057445,4930,4930,4930,4930,0
20231027,154400,120351057445,4930,4930,4930,4930,0
20231027,154300,120351057445,4930,4930,4930,4930,0
20231027,154200,120351057445,4930,4930,4930,4930,0
20231027,154100,120351057445,4930,4930,4930,4930,0
20231027,154000,120351057445,4930,4930,4930,4930,0
20231027,153900,120351057445,4930,4930,4930,4930,0
20231027,153800,120351057445,4930,4930,4930,4930,0
20231027,153700,120351057445,4930,4930,4930,4930,0
20231027,153600,120351057445,4930,4930,4930,4930,0
20231027,153500,120351057445,4930,4930,4930,4930,0
20231027,153400,120351057445,4930,4930,4930,4930,0
20231027,153300,120351057445,4930,4930,4930,4930,0
20231027,153200,120351057445,4930,4930,4930,4930,0
20231027,153100,120351057445,4930,4930,4930,4930,0
20231027,153000,120351057445,4930,4930,4930,4930,209630
20231027,152900,119317581545,4880,4880,4880,4880,0
20231027,152800,119317581545,4880,4880,4880,4880,0
20231027,152700,119317581545,4880,4880,4880,4880,0
20231027,152600,119317581545,4880,4880,4880,4880,0
20231027,152500,119317581545,4880,4880,4880,4880,0
20231027,152400,119317581545,4880,4880,4880,4880,0
20231027,152300,119317581545,4880,4880,4880,4880,0
20231027,152200,119317581545,4880,4880,4880,4880,0
20231027,152100,119317581545,4880,4880,4880,4880,0
20231027,152000,119317581545,4880,4880,4880,4880,0
20231027,151900,119317581545,4880,4870,4885,4865,108446
20231027,151800,118788507065,4865,4880,4880,4865,52141
20231027,151700,118534508805,4880,4855,4880,4850,38668
20231027,151600,118346418690,4850,4860,4870,4850,30604
20231027,151500,118197654845,4865,4855,4870,4855,38532
20231027,151400,118010261465,4860,4840,4870,4835,53787
20231027,151300,117749089185,4845,4810,4845,4805,31013
20231027,151200,117599250420,4805,4805,4810,4795,44244
20231027,151100,117386854055,4805,4805,4810,4800,49619
20231027,151000,117148595525,4805,4825,4830,4805,14796
20231027,150900,117077311470,4825,4825,4830,4805,20184
20231027,150800,116980090890,4825,4810,4840,4810,21355
20231027,150700,116877066455,4810,4795,4840,4790,29438
20231027,150600,116735369660,4790,4770,4795,4770,9284
20231027,150500,116690935745,4770,4790,4790,4760,17537
20231027,150400,116607275320,4795,4760,4800,4750,47372
20231027,150300,116381271915,4755,4795,4805,4755,62004
20231027,150200,116085124120,4785,4785,4795,4775,29804
20231027,150100,115942615250,4790,4805,4810,4780,34093
20231027,150000,115779218655,4810,4850,4855,4740,173041
20231027,145900,114951000590,4850,4895,4900,4810,130824
20231027,145800,114317445030,4890,4915,4915,4870,51034
20231027,145700,114067940220,4905,4915,4925,4905,18309
20231027,145600,113978009505,4915,4915,4935,4905,21922
20231027,145500,113870183475,4910,4950,4960,4895,91505
20231027,145400,113419613155,4950,4950,5010,4905,393760
20231027,145300,111459001780,4955,4890,4970,4890,202019
20231027,145200,110459638540,4900,4890,4900,4885,18929
20231027,145100,110367084530,4890,4895,4900,4885,15119
20231027,145000,110293171645,4895,4925,4925,4885,19713
20231027,144900,110196611765,4920,4915,4925,4905,26080
20231027,144800,110068370660,4915,4890,4920,4885,20541
20231027,144700,109967703440,4890,4900,4900,4880,23115
20231027,144600,109854788890,4895,4910,4910,4895,5669
20231027,144500,109827006145,4910,4895,4910,4890,11610
20231027,144400,109770161440,4895,4890,4900,4890,7134
20231027,144300,109735233795,4895,4915,4920,4885,12454
20231027,144200,109674227330,4910,4915,4925,4885,44101
20231027,144100,109458173160,4920,4915,4925,4915,4739
20231027,144000,109434863845,4920,4925,4925,4910,6709
20231027,143900,109401885165,4925,4925,4935,4910,15677
20231027,143800,109324715370,4930,4920,4935,4920,16235
20231027,143700,109244718100,4930,4920,4930,4900,35589
20231027,143600,109069805720,4920,4940,4950,4920,33412
20231027,143500,108904851005,4940,4945,4970,4930,55898
20231027,143400,108628162665,4945,4930,4945,4920,29478
20231027,143300,108482801660,4930,4945,4950,4925,47265
20231027,143200,108249201250,4940,4905,4945,4895,66177
20231027,143100,107923579185,4905,4910,4910,4895,16497
20231027,143000,107842696260,4910,4890,4925,4890,39235
20231027,142900,107649848855,4885,4885,4900,4860,10786
20231027,142800,107597195175,4860,4910,4910,4855,44220
20231027,142700,107381331790,4910,4915,4915,4895,11949
20231027,142600,107322718665,4920,4900,4930,4900,23013
20231027,142500,107209640875,4900,4895,4900,4890,11149
20231027,142400,107155064465,4895,4900,4905,4885,17997
20231027,142300,107066952290,4900,4890,4910,4890,12430
20231027,142200,107006024065,4895,4880,4915,4870,39063
20231027,142100,106814478435,4880,4885,4925,4880,48405
20231027,142000,106576696995,4885,4945,4950,4880,87187
20231027,141900,106147176995,4950,4835,4995,4835,253633
20231027,141800,104893019180,4830,4835,4850,4825,9540
20231027,141700,104846895075,4835,4835,4840,4825,6079
20231027,141600,104817532530,4835,4845,4850,4835,3869
20231027,141500,104798799160,4845,4840,4860,4840,15507
20231027,141400,104723630055,4840,4820,4845,4815,10510
20231027,141300,104672812945,4815,4850,4850,4805,28622
20231027,141200,104534814825,4850,4860,4860,4830,18122
20231027,141100,104446932210,4860,4890,4890,4860,14369
20231027,141000,104376831500,4890,4895,4900,4885,34451
20231027,140900,104208284220,4895,4860,4895,4860,44127
20231027,140800,103992837495,4865,4875,4875,4865,7542
20231027,140700,103956122705,4870,4850,4880,4850,19519
20231027,140600,103861146390,4855,4860,4860,4850,7644
20231027,140500,103824034525,4855,4855,4860,4850,5264
20231027,140400,103798456735,4855,4850,4860,4850,8140
20231027,140300,103758967935,4850,4855,4855,4850,10649
20231027,140200,103707300600,4855,4860,4865,4850,11818
20231027,140100,103649898620,4860,4855,4860,4850,8754
20231027,140000,103607391560,4855,4850,4860,4850,5457
20231027,135900,103580902915,4855,4845,4865,4830,16286
20231027,135800,103501931125,4845,4825,4845,4825,3784
20231027,135700,103483630285,4830,4835,4835,4820,6127
20231027,135600,103454026275,4835,4845,4845,4810,5379
20231027,135500,103428022210,4840,4780,4850,4780,23848
20231027,135400,103313207245,4780,4800,4805,4775,33258
20231027,135300,103153847020,4800,4815,4815,4800,35438
20231027,135200,102983596240,4815,4820,4825,4815,8977
20231027,135100,102940332870,4820,4810,4830,4810,6151
20231027,135000,102910677675,4820,4825,4825,4805,30258
20231027,134900,102765114475,4825,4830,4830,4805,13227
20231027,134800,102701362830,4830,4835,4840,4830,2599
20231027,134700,102688798490,4835,4845,4850,4835,10061
20231027,134600,102640091165,4845,4830,4850,4825,17540
20231027,134500,102555234930,4825,4815,4830,4815,4797
20231027,134400,102532098000,4820,4815,4825,4815,4399
20231027,134300,102510897505,4815,4810,4820,4800,15347
20231027,134200,102437106230,4810,4810,4825,4805,22127
20231027,134100,102330644485,4810,4770,4820,4755,34357
20231027,134000,102166102240,4780,4800,4805,4725,95938
20231027,133900,101708632480,4800,4850,4855,4800,94328
20231027,133800,101253943795,4850,4855,4860,4850,9931
20231027,133700,101205718440,4855,4860,4870,4840,98698
20231027,133600,100727359530,4855,4865,4870,4855,23225
20231027,133500,100614566675,4865,4855,4880,4855,5982
20231027,133400,100585484305,4860,4865,4875,4855,7218
20231027,133300,100550400080,4865,4875,4890,4850,35855
20231027,133200,100376026520,4880,4880,4895,4875,16871
20231027,133100,100293637970,4875,4865,4885,4865,7363
20231027,133000,100257755010,4865,4875,4875,4860,18972
20231027,132900,100165345470,4880,4880,4885,4875,8037
20231027,132800,100126140470,4880,4880,4880,4875,2838
20231027,132700,100112299740,4885,4885,4890,4880,5489
20231027,132600,100085495195,4890,4890,4900,4885,8492
20231027,132500,100043971630,4890,4865,4895,4865,4079
20231027,132400,100024076870,4865,4860,4900,4860,12741
20231027,132300,99961962120,4860,4870,4875,4860,17422
20231027,132200,99877196305,4870,4890,4895,4870,14834
20231027,132100,99804822545,4890,4880,4895,4875,11748
20231027,132000,99747426835,4880,4865,4880,4865,10312
20231027,131900,99697155670,4875,4905,4910,4860,20654
20231027,131800,99596357345,4905,4915,4920,4900,23452
20231027,131700,99481186265,4915,4905,4920,4900,25718
20231027,131600,99354922260,4905,4880,4915,4880,36091
20231027,131500,99178120835,4875,4860,4885,4855,25229
20231027,131400,99055302230,4860,4860,4880,4850,13977
20231027,131300,98987460060,4855,4850,4880,4845,18825
20231027,131200,98895929005,4845,4845,4855,4845,34220
20231027,131100,98730058875,4845,4870,4880,4845,45809
20231027,131000,98507526120,4875,4875,4875,4865,14740
20231027,130900,98435733755,4875,4890,4890,4860,28542
20231027,130800,98296686325,4885,4870,4885,4865,14110
20231027,130700,98227908760,4870,4875,4875,4855,63443
20231027,130600,97919419190,4875,4855,4895,4855,48105
20231027,130500,97684697465,4855,4945,4945,4850,159666
20231027,130400,96903593665,4945,4925,4945,4920,51505
20231027,130300,96649508535,4930,4975,4980,4925,68425
20231027,130200,96310375875,4975,4980,5000,4975,53532
20231027,130100,96043320730,4980,5020,5030,4970,77616
20231027,130000,95654983700,5020,4960,5030,4960,249672
20231027,125900,94405104000,4970,4975,4975,4940,53104
20231027,125800,94141855545,4960,4965,4975,4945,49108
20231027,125700,93898252170,4960,4980,4980,4960,36441
20231027,125600,93716943870,4975,4945,4980,4940,18946
20231027,125500,93622935175,4950,4960,4980,4940,36807
20231027,125400,93440301775,4955,4935,4970,4920,55078
20231027,125300,93168449005,4940,4945,4980,4935,45018
20231027,125200,92945332620,4945,4995,4995,4940,81808
20231027,125100,92539097800,5000,4990,5000,4990,41042
20231027,125000,92334032665,4990,4985,5010,4980,37870
20231027,124900,92144650355,4985,5010,5020,4985,84283
20231027,124800,91722590820,5010,5010,5020,4975,84011
20231027,124700,91302611385,5010,5010,5040,5000,182136
20231027,124600,90387955835,5010,4965,5030,4965,199280
20231027,124500,89392318435,4965,4955,4965,4950,24696
20231027,124400,89269875710,4955,4965,4975,4955,50752
20231027,124300,89017804060,4970,4950,4975,4935,63039
20231027,124200,88705419955,4945,4960,4965,4925,37959
20231027,124100,88517467885,4965,4925,4965,4920,47316
20231027,124000,88283323085,4920,4920,4955,4915,58145
20231027,123900,87996202465,4920,4930,4935,4900,35051
20231027,123800,87823901850,4930,4940,4960,4920,99469
20231027,123700,87331737435,4940,4945,4955,4920,102468
20231027,123600,86825097775,4945,4895,4945,4885,106152
20231027,123500,86302486255,4895,4880,4895,4875,30838
20231027,123400,86151861485,4880,4885,4895,4860,18140
20231027,123300,86063343725,4880,4880,4890,4840,44023
20231027,123200,85849624245,4885,4870,4895,4860,12833
20231027,123100,85787158745,4865,4845,4865,4830,11969
20231027,123000,85729206345,4845,4870,4870,4840,15801
20231027,122900,85652547535,4875,4885,4885,4860,6834
20231027,122800,85619222995,4890,4900,4910,4885,23309
20231027,122700,85505020130,4900,4870,4900,4870,25815
20231027,122600,85378864980,4870,4850,4870,4850,9646
20231027,122500,85332033145,4850,4855,4855,4845,14967
20231027,122400,85259467360,4850,4860,4860,4845,14841
20231027,122300,85187489810,4860,4860,4860,4850,11217
20231027,122200,85133033435,4855,4850,4860,4845,11040
20231027,122100,85079459195,4855,4845,4860,4840,28716
20231027,122000,84940363465,4845,4855,4860,4845,20481
20231027,121900,84840990930,4860,4855,4865,4840,31017
20231027,121800,84690615630,4855,4870,4875,4850,29293
20231027,121700,84548280120,4870,4880,4885,4870,7330
20231027,121600,84512547615,4880,4905,4905,4880,15764
20231027,121500,84435472470,4905,4915,4915,4890,9892
20231027,121400,84386911445,4895,4900,4910,4880,21311
20231027,121300,84282575805,4900,4900,4905,4885,31307
20231027,121200,84129198065,4905,4880,4905,4880,32403
20231027,121100,83970682040,4880,4865,4880,4855,18391
20231027,121000,83881184190,4870,4860,4875,4850,24152
20231027,120900,83763726945,4860,4830,4860,4820,43558
20231027,120800,83552777080,4835,4870,4875,4830,63406
20231027,120700,83245250425,4875,4885,4900,4870,27852
20231027,120600,83109212100,4885,4905,4910,4820,100850
20231027,120500,82619216090,4910,4925,4930,4905,7780
20231027,120400,82580993780,4930,4925,4930,4910,12328
20231027,120300,82520354150,4920,4915,4925,4910,15884
20231027,120200,82442273480,4915,4900,4915,4885,27920
20231027,120100,82305553745,4900,4935,4940,4880,53707
20231027,120000,82042151315,4940,4950,4955,4925,15009
20231027,115900,81968048565,4950,4935,4950,4915,25827
20231027,115800,81840762140,4945,4950,4955,4925,30063
20231027,115700,81692138695,4950,4950,4960,4945,15700
20231027,115600,81614353925,4950,4940,4950,4925,25723
20231027,115500,81487541420,4930,4955,4955,4925,29864
20231027,115400,81340063100,4955,4960,4965,4945,22826
20231027,115300,81226986960,4965,4980,4980,4950,53427
20231027,115200,80961730020,4985,4955,5000,4950,118669
20231027,115100,80370379030,4950,4950,4965,4945,28454
20231027,115000,80229352705,4950,4935,4950,4930,16006
20231027,114900,80150322405,4940,4960,4965,4925,22974
20231027,114800,80036835965,4960,4950,4995,4950,84478
20231027,114700,79616152525,4950,4920,4950,4920,22939
20231027,114600,79503010925,4925,4930,4930,4920,13104
20231027,114500,79438500055,4925,4945,4945,4920,13239
20231027,114400,79373194105,4940,4905,4955,4900,36612
20231027,114300,79192904565,4905,4915,4915,4890,40012
20231027,114200,78996779145,4915,4925,4925,4905,25143
20231027,114100,78873302915,4925,4940,4945,4905,37566
20231027,114000,78688612160,4945,4940,4945,4935,14012
20231027,113900,78619417555,4940,4935,4965,4935,36503
20231027,113800,78438863475,4935,4960,4960,4930,33839
20231027,113700,78271721115,4960,4965,4990,4930,87471
20231027,113600,77837262600,4970,4950,4995,4945,143367
20231027,113500,77123777495,4955,4895,4970,4895,146346
20231027,113400,76399155575,4895,4885,4915,4880,22958
20231027,113300,76286784075,4885,4890,4890,4875,21911
20231027,113200,76179816095,4890,4855,4895,4855,23697
20231027,113100,76064160720,4855,4875,4890,4850,49424
20231027,113000,75823820265,4875,4895,4905,4860,94346
20231027,112900,75364230070,4890,4890,4900,4880,42624
20231027,112800,75155844110,4890,4900,4905,4875,48244
20231027,112700,74919872950,4905,4905,4920,4880,62924
20231027,112600,74611578600,4900,4920,4940,4880,101613
20231027,112500,74112915930,4915,4955,4955,4910,81532
20231027,112400,73710925745,4950,4990,4990,4940,123417
20231027,112300,73099207575,4990,5010,5030,4970,90248
20231027,112200,72648807065,5010,5040,5060,4980,247622
20231027,112100,71403265330,5040,4995,5050,4970,346983
20231027,112000,69663379345,5010,5010,5010,5010,0
20231027,111900,69663379345,5010,4980,5010,4975,134561
20231027,111800,68990607700,4985,4940,4985,4940,144974
20231027,111700,68270234800,4940,4915,4945,4915,58142
20231027,111600,67983280805,4910,4890,4945,4890,61845
20231027,111500,67678513625,4890,4895,4935,4870,78070
20231027,111400,67295733815,4895,4855,4900,4820,128224
20231027,111300,66673538390,4855,4900,4900,4835,115947
20231027,111200,66109560700,4900,4920,4925,4870,113106
20231027,111100,65555954300,4920,4940,4950,4910,83112
20231027,111000,65146496880,4940,4975,4975,4935,78573
20231027,110900,64757432595,4980,4985,4990,4960,47862
20231027,110800,64519163100,4990,4950,5000,4940,159614
20231027,110700,63723438055,4950,4935,4995,4925,115291
20231027,110600,63150931065,4935,4975,4990,4920,101975
20231027,110500,62645221065,4985,4995,5000,4965,84847
20231027,110400,62221963540,4995,4995,4995,4960,144525
20231027,110300,61501899030,4995,4960,5000,4930,186455
20231027,110200,60572835970,4935,4900,4990,4890,206537
20231027,110100,59550399215,4900,4900,4910,4875,49519
20231027,110000,59308244710,4900,4870,4915,4870,51714
20231027,105900,59055182485,4880,4875,4915,4870,67101
20231027,105800,58727419880,4875,4900,4940,4875,153443
20231027,105700,57973229210,4900,4925,4930,4875,82878
20231027,105600,57566998405,4925,4895,4975,4895,238828
20231027,105500,56388363410,4895,4940,4970,4855,255301
20231027,105400,55133103180,4935,4790,4940,4785,277837
20231027,105300,53783777065,4785,4740,4790,4740,91872
20231027,105200,53346320500,4735,4735,4740,4725,37548
20231027,105100,53168665605,4735,4715,4735,4710,31379
20231027,105000,53020385965,4710,4700,4720,4695,19781
20231027,104900,52927353685,4700,4685,4700,4680,13651
20231027,104800,52863289170,4680,4680,4695,4670,13473
20231027,104700,52800191410,4680,4680,4690,4680,10999
20231027,104600,52748687445,4680,4665,4690,4665,15838
20231027,104500,52674605935,4665,4680,4685,4665,13046
20231027,104400,52613650600,4680,4685,4685,4675,8882
20231027,104300,52572079170,4680,4655,4680,4655,17332
20231027,104200,52491112080,4655,4655,4675,4655,22994
20231027,104100,52383843180,4650,4620,4660,4620,23076
20231027,104000,52276837015,4620,4635,4635,4620,3737
20231027,103900,52259554575,4635,4620,4635,4620,5639
20231027,103800,52233428755,4620,4635,4640,4575,36535
20231027,103700,52065192220,4635,4615,4640,4615,9211
20231027,103600,52022591810,4615,4630,4635,4615,5190
20231027,103500,51998604445,4630,4615,4640,4615,9312
20231027,103400,51955550315,4625,4610,4625,4605,4727
20231027,103300,51933737435,4610,4635,4635,4610,14610
20231027,103200,51866214950,4640,4650,4655,4635,21056
20231027,103100,51768403385,4650,4605,4650,4590,28397
20231027,103000,51637282260,4600,4615,4630,4600,22216
20231027,102900,51534832620,4615,4630,4635,4615,24370
20231027,102800,51422082680,4630,4620,4630,4610,11390
20231027,102700,51369483840,4615,4615,4625,4605,19004
20231027,102600,51281802315,4610,4570,4610,4565,29626
20231027,102500,51145866715,4565,4595,4595,4560,25963
20231027,102400,51027115710,4595,4555,4600,4550,61203
20231027,102300,50748062850,4565,4565,4565,4565,0
20231027,102200,50748062850,4565,4600,4605,4565,53981
20231027,102100,50501051185,4600,4635,4645,4565,140982
20231027,102000,49852232995,4635,4620,4645,4610,32957
20231027,101900,49699996345,4610,4650,4660,4610,126842
20231027,101800,49111972795,4655,4660,4665,4650,23450
20231027,101700,49002807835,4655,4685,4685,4650,18818
20231027,101600,48915095325,4685,4705,4715,4685,17906
20231027,101500,48830902325,4710,4675,4710,4675,8589
20231027,101400,48790659055,4675,4665,4680,4660,8029
20231027,101300,48753183595,4660,4650,4665,4650,10866
20231027,101200,48702620085,4650,4675,4675,4650,39454
20231027,101100,48518969575,4665,4665,4685,4660,14773
20231027,101000,48449998855,4665,4680,4695,4660,51598
20231027,100900,48209284485,4680,4685,4695,4680,10543
20231027,100800,48159913715,4685,4725,4730,4680,17693
20231027,100700,48076716830,4730,4740,4740,4720,20775
20231027,100600,47978402150,4740,4720,4750,4705,30943
20231027,100500,47831993110,4720,4660,4735,4660,39181
20231027,100400,47647763195,4665,4685,4690,4660,28911
20231027,100300,47512622070,4685,4675,4690,4670,17043
20231027,100200,47432889820,4675,4675,4685,4655,34806
20231027,100100,47270446800,4675,4720,4720,4675,41659
20231027,100000,47075237170,4720,4720,4730,4710,20191
20231027,095900,46979940375,4720,4705,4720,4700,24244
20231027,095800,46865736480,4705,4680,4705,4670,22667
20231027,095700,46759479805,4685,4685,4690,4655,101801
20231027,095600,46283697860,4685,4725,4725,4680,92340
20231027,095500,45849763030,4725,4735,4735,4715,31571
20231027,095400,45700744150,4735,4745,4755,4735,34253
20231027,095300,45538216600,4745,4735,4750,4725,22074
20231027,095200,45433588155,4735,4725,4740,4710,26403
20231027,095100,45308956350,4725,4735,4735,4710,55902
20231027,095000,45045257160,4735,4755,4760,4725,46392
20231027,094900,44825169760,4755,4730,4755,4720,46446
20231027,094800,44605027810,4735,4710,4740,4695,89154
20231027,094700,44184522260,4710,4730,4735,4695,100860
20231027,094600,43709772125,4730,4755,4760,4700,178079
20231027,094500,42867098185,4755,4835,4835,4750,173358
20231027,094400,42038094570,4835,4805,4840,4805,68015
20231027,094300,41710322810,4810,4880,4885,4790,202570
20231027,094200,40733374650,4885,4900,4905,4870,37751
20231027,094100,40548912025,4900,4910,4910,4865,90984
20231027,094000,40104560425,4910,4930,4930,4900,48232
20231027,093900,39867685425,4930,4975,4975,4905,67715
20231027,093800,39532088705,4970,4910,4975,4880,98188
20231027,093700,39049208435,4915,4920,4950,4900,119991
20231027,093600,38457895160,4920,5000,5010,4830,313340
20231027,093500,36917899275,4995,5030,5030,4980,93171
20231027,093400,36451947895,5010,4980,5060,4975,183093
20231027,093300,35531298430,4985,5000,5000,4955,55802
20231027,093200,35253650355,5000,5000,5020,4950,115172
20231027,093100,34679580850,5000,5050,5050,4990,145952
20231027,093000,33948500685,5050,4935,5070,4925,315135
20231027,092900,32367278255,4930,5050,5060,4915,251316
20231027,092800,31117523100,5050,4955,5080,4940,571918
20231027,092700,28239264305,4955,4930,4960,4880,83079
20231027,092600,27829298230,4930,4960,4970,4870,147110
20231027,092500,27105693140,4965,4935,4980,4900,306294
20231027,092400,25588751175,4940,4825,4995,4825,258522
20231027,092300,24318179090,4820,4795,4895,4765,151794
20231027,092200,23581780235,4780,4820,4820,4770,57427
20231027,092100,23306243715,4820,4770,4825,4745,111567
20231027,092000,22773439705,4770,4800,4805,4770,75490
20231027,091900,22412309175,4790,4775,4815,4765,76778
20231027,091800,22044422290,4775,4810,4815,4750,207483
20231027,091700,21053166105,4815,4925,4960,4735,469869
20231027,091600,18788077410,4925,5070,5090,4910,721039
20231027,091500,15167556585,5030,5030,5030,5030,0
20231027,091400,15167556585,5030,4980,5030,4945,195206
20231027,091300,14191060655,4970,4800,5010,4795,724744
20231027,091200,10624335700,4805,4770,4825,4755,71762
20231027,091100,10280152725,4765,4785,4795,4735,66064
20231027,091000,9965748505,4785,4775,4830,4755,108750
20231027,090900,9443466050,4765,4755,4810,4695,99388
20231027,090800,8972039515,4755,4720,4755,4700,94999
20231027,090700,8523658130,4720,4755,4765,4720,122087
20231027,090600,7945140465,4770,4730,4830,4720,316649
20231027,090500,6433416690,4720,4660,4745,4640,139804
20231027,090400,5774743345,4660,4700,4720,4655,89286
20231027,090300,5357186130,4715,4655,4735,4635,151192
20231027,090200,4645963585,4650,4600,4720,4600,197095
20231027,090100,3723423410,4600,4595,4685,4570,180128
20231027,090000,2890152015,4600,4575,4690,4530,615865