KissMeData/080220/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195100,124813976165,4920,4920,4920,4920,279243
20231102,195000,124813976165,4920,4920,4920,4920,0
20231102,194900,124813976165,4920,4920,4920,4920,0
20231102,194800,124813976165,4920,4920,4920,4920,0
20231102,194700,124813976165,4920,4920,4920,4920,0
20231102,194600,124813976165,4920,4920,4920,4920,0
20231102,194500,124813976165,4920,4920,4920,4920,0
20231102,194400,124813976165,4920,4920,4920,4920,0
20231102,194300,124813976165,4920,4920,4920,4920,0
20231102,194200,124813976165,4920,4920,4920,4920,0
20231102,194100,124813976165,4920,4920,4920,4920,0
20231102,194000,124813976165,4920,4920,4920,4920,0
20231102,193900,124813976165,4920,4920,4920,4920,0
20231102,193800,124813976165,4920,4920,4920,4920,0
20231102,193700,124813976165,4920,4920,4920,4920,0
20231102,193600,124813976165,4920,4920,4920,4920,0
20231102,193500,124813976165,4920,4920,4920,4920,0
20231102,193400,124813976165,4920,4920,4920,4920,0
20231102,193300,124813976165,4920,4920,4920,4920,0
20231102,193200,124813976165,4920,4920,4920,4920,0
20231102,193100,124813976165,4920,4920,4920,4920,0
20231102,193000,124813976165,4920,4920,4920,4920,0
20231102,192900,124813976165,4920,4920,4920,4920,0
20231102,192800,124813976165,4920,4920,4920,4920,0
20231102,192700,124813976165,4920,4920,4920,4920,0
20231102,192600,124813976165,4920,4920,4920,4920,0
20231102,192500,124813976165,4920,4920,4920,4920,0
20231102,192400,124813976165,4920,4920,4920,4920,0
20231102,192300,124813976165,4920,4920,4920,4920,0
20231102,192200,124813976165,4920,4920,4920,4920,0
20231102,192100,124813976165,4920,4920,4920,4920,279243
20231102,192000,124813976165,4920,4920,4920,4920,0
20231102,191900,124813976165,4920,4920,4920,4920,0
20231102,191800,124813976165,4920,4920,4920,4920,0
20231102,191700,124813976165,4920,4920,4920,4920,0
20231102,191600,124813976165,4920,4920,4920,4920,0
20231102,191500,124813976165,4920,4920,4920,4920,0
20231102,191400,124813976165,4920,4920,4920,4920,0
20231102,191300,124813976165,4920,4920,4920,4920,0
20231102,191200,124813976165,4920,4920,4920,4920,0
20231102,191100,124813976165,4920,4920,4920,4920,0
20231102,191000,124813976165,4920,4920,4920,4920,0
20231102,190900,124813976165,4920,4920,4920,4920,0
20231102,190800,124813976165,4920,4920,4920,4920,0
20231102,190700,124813976165,4920,4920,4920,4920,0
20231102,190600,124813976165,4920,4920,4920,4920,0
20231102,190500,124813976165,4920,4920,4920,4920,0
20231102,190400,124813976165,4920,4920,4920,4920,0
20231102,190300,124813976165,4920,4920,4920,4920,0
20231102,190200,124813976165,4920,4920,4920,4920,0
20231102,190100,124813976165,4920,4920,4920,4920,0
20231102,190000,124813976165,4920,4920,4920,4920,0
20231102,185900,124813976165,4920,4920,4920,4920,0
20231102,185800,124813976165,4920,4920,4920,4920,0
20231102,185700,124813976165,4920,4920,4920,4920,0
20231102,185600,124813976165,4920,4920,4920,4920,0
20231102,185500,124813976165,4920,4920,4920,4920,0
20231102,185400,124813976165,4920,4920,4920,4920,0
20231102,185300,124813976165,4920,4920,4920,4920,0
20231102,185200,124813976165,4920,4920,4920,4920,0
20231102,185100,124813976165,4920,4920,4920,4920,279243
20231102,185000,124813976165,4920,4920,4920,4920,0
20231102,184900,124813976165,4920,4920,4920,4920,0
20231102,184800,124813976165,4920,4920,4920,4920,0
20231102,184700,124813976165,4920,4920,4920,4920,0
20231102,184600,124813976165,4920,4920,4920,4920,0
20231102,184500,124813976165,4920,4920,4920,4920,0
20231102,184400,124813976165,4920,4920,4920,4920,0
20231102,184300,124813976165,4920,4920,4920,4920,0
20231102,184200,124813976165,4920,4920,4920,4920,0
20231102,184100,124813976165,4920,4920,4920,4920,0
20231102,184000,124813976165,4920,4920,4920,4920,0
20231102,183900,124813976165,4920,4920,4920,4920,0
20231102,183800,124813976165,4920,4920,4920,4920,0
20231102,183700,124813976165,4920,4920,4920,4920,0
20231102,183600,124813976165,4920,4920,4920,4920,0
20231102,183500,124813976165,4920,4920,4920,4920,0
20231102,183400,124813976165,4920,4920,4920,4920,0
20231102,183300,124813976165,4920,4920,4920,4920,0
20231102,183200,124813976165,4920,4920,4920,4920,0
20231102,183100,124813976165,4920,4920,4920,4920,0
20231102,183000,124813976165,4920,4920,4920,4920,0
20231102,182900,124813976165,4920,4920,4920,4920,0
20231102,182800,124813976165,4920,4920,4920,4920,0
20231102,182700,124813976165,4920,4920,4920,4920,0
20231102,182600,124813976165,4920,4920,4920,4920,0
20231102,182500,124813976165,4920,4920,4920,4920,0
20231102,182400,124813976165,4920,4920,4920,4920,0
20231102,182300,124813976165,4920,4920,4920,4920,0
20231102,182200,124813976165,4920,4920,4920,4920,0
20231102,182100,124813976165,4920,4920,4920,4920,279243
20231102,182000,124813976165,4920,4920,4920,4920,0
20231102,181900,124813976165,4920,4920,4920,4920,0
20231102,181800,124813976165,4920,4920,4920,4920,0
20231102,181700,124813976165,4920,4920,4920,4920,0
20231102,181600,124813976165,4920,4920,4920,4920,0
20231102,181500,124813976165,4920,4920,4920,4920,0
20231102,181400,124813976165,4920,4920,4920,4920,0
20231102,181300,124813976165,4920,4920,4920,4920,0
20231102,181200,124813976165,4920,4920,4920,4920,0
20231102,181100,124813976165,4920,4920,4920,4920,0
20231102,181000,124813976165,4920,4920,4920,4920,0
20231102,180900,124813976165,4920,4920,4920,4920,0
20231102,180800,124813976165,4920,4920,4920,4920,0
20231102,180700,124813976165,4920,4920,4920,4920,0
20231102,180600,124813976165,4920,4920,4920,4920,0
20231102,180500,124813976165,4920,4920,4920,4920,0
20231102,180400,124813976165,4920,4920,4920,4920,0
20231102,180300,124813976165,4920,4920,4920,4920,0
20231102,180200,124813976165,4920,4920,4920,4920,0
20231102,180100,124813976165,4920,4920,4920,4920,0
20231102,180000,124813976165,4920,4920,4920,4920,0
20231102,175900,124813976165,4920,4920,4920,4920,0
20231102,175800,124813976165,4920,4920,4920,4920,0
20231102,175700,124813976165,4920,4920,4920,4920,0
20231102,175600,124813976165,4920,4920,4920,4920,0
20231102,175500,124813976165,4920,4920,4920,4920,0
20231102,175400,124813976165,4920,4920,4920,4920,0
20231102,175300,124813976165,4920,4920,4920,4920,0
20231102,175200,124813976165,4920,4920,4920,4920,0
20231102,175100,124813976165,4920,4920,4920,4920,279243
20231102,175000,124813976165,4920,4920,4920,4920,0
20231102,174900,124813976165,4920,4920,4920,4920,0
20231102,174800,124813976165,4920,4920,4920,4920,0
20231102,174700,124813976165,4920,4920,4920,4920,0
20231102,174600,124813976165,4920,4920,4920,4920,0
20231102,174500,124813976165,4920,4920,4920,4920,0
20231102,174400,124813976165,4920,4920,4920,4920,0
20231102,174300,124813976165,4920,4920,4920,4920,0
20231102,174200,124813976165,4920,4920,4920,4920,0
20231102,174100,124813976165,4920,4920,4920,4920,0
20231102,174000,124813976165,4920,4920,4920,4920,0
20231102,173900,124813976165,4920,4920,4920,4920,0
20231102,173800,124813976165,4920,4920,4920,4920,0
20231102,173700,124813976165,4920,4920,4920,4920,0
20231102,173600,124813976165,4920,4920,4920,4920,0
20231102,173500,124813976165,4920,4920,4920,4920,0
20231102,173400,124813976165,4920,4920,4920,4920,0
20231102,173300,124813976165,4920,4920,4920,4920,0
20231102,173200,124813976165,4920,4920,4920,4920,0
20231102,173100,124813976165,4920,4920,4920,4920,0
20231102,173000,124813976165,4920,4920,4920,4920,0
20231102,172900,124813976165,4920,4920,4920,4920,0
20231102,172800,124813976165,4920,4920,4920,4920,0
20231102,172700,124813976165,4920,4920,4920,4920,0
20231102,172600,124813976165,4920,4920,4920,4920,0
20231102,172500,124813976165,4920,4920,4920,4920,0
20231102,172400,124813976165,4920,4920,4920,4920,0
20231102,172300,124813976165,4920,4920,4920,4920,0
20231102,172200,124813976165,4920,4920,4920,4920,0
20231102,172100,124813976165,4920,4920,4920,4920,279243
20231102,172000,124813976165,4920,4920,4920,4920,0
20231102,171900,124813976165,4920,4920,4920,4920,0
20231102,171800,124813976165,4920,4920,4920,4920,0
20231102,171700,124813976165,4920,4920,4920,4920,0
20231102,171600,124813976165,4920,4920,4920,4920,0
20231102,171500,124813976165,4920,4920,4920,4920,0
20231102,171400,124813976165,4920,4920,4920,4920,0
20231102,171300,124813976165,4920,4920,4920,4920,0
20231102,171200,124813976165,4920,4920,4920,4920,0
20231102,171100,124813976165,4920,4920,4920,4920,0
20231102,171000,124813976165,4920,4920,4920,4920,0
20231102,170900,124813976165,4920,4920,4920,4920,0
20231102,170800,124813976165,4920,4920,4920,4920,0
20231102,170700,124813976165,4920,4920,4920,4920,0
20231102,170600,124813976165,4920,4920,4920,4920,0
20231102,170500,124813976165,4920,4920,4920,4920,0
20231102,170400,124813976165,4920,4920,4920,4920,0
20231102,170300,124813976165,4920,4920,4920,4920,0
20231102,170200,124813976165,4920,4920,4920,4920,0
20231102,170100,124813976165,4920,4920,4920,4920,0
20231102,170000,124813976165,4920,4920,4920,4920,0
20231102,165900,124813976165,4920,4920,4920,4920,0
20231102,165800,124813976165,4920,4920,4920,4920,0
20231102,165700,124813976165,4920,4920,4920,4920,0
20231102,165600,124813976165,4920,4920,4920,4920,0
20231102,165500,124813976165,4920,4920,4920,4920,0
20231102,165400,124813976165,4920,4920,4920,4920,0
20231102,165300,124813976165,4920,4920,4920,4920,0
20231102,165200,124813976165,4920,4920,4920,4920,0
20231102,165100,124813976165,4920,4920,4920,4920,279243
20231102,165000,124813976165,4920,4920,4920,4920,0
20231102,164900,124813976165,4920,4920,4920,4920,0
20231102,164800,124813976165,4920,4920,4920,4920,0
20231102,164700,124813976165,4920,4920,4920,4920,0
20231102,164600,124813976165,4920,4920,4920,4920,0
20231102,164500,124813976165,4920,4920,4920,4920,0
20231102,164400,124813976165,4920,4920,4920,4920,0
20231102,164300,124813976165,4920,4920,4920,4920,0
20231102,164200,124813976165,4920,4920,4920,4920,0
20231102,164100,124813976165,4920,4920,4920,4920,0
20231102,164000,124813976165,4920,4920,4920,4920,0
20231102,163900,124813976165,4920,4920,4920,4920,0
20231102,163800,124813976165,4920,4920,4920,4920,0
20231102,163700,124813976165,4920,4920,4920,4920,0
20231102,163600,124813976165,4920,4920,4920,4920,0
20231102,163500,124813976165,4920,4920,4920,4920,0
20231102,163400,124813976165,4920,4920,4920,4920,0
20231102,163300,124813976165,4920,4920,4920,4920,0
20231102,163200,124813976165,4920,4920,4920,4920,0
20231102,163100,124813976165,4920,4920,4920,4920,0
20231102,163000,124813976165,4920,4920,4920,4920,0
20231102,162900,124813976165,4920,4920,4920,4920,0
20231102,162800,124813976165,4920,4920,4920,4920,0
20231102,162700,124813976165,4920,4920,4920,4920,0
20231102,162600,124813976165,4920,4920,4920,4920,0
20231102,162500,124813976165,4920,4920,4920,4920,0
20231102,162400,124813976165,4920,4920,4920,4920,0
20231102,162300,124813976165,4920,4920,4920,4920,0
20231102,162200,124813976165,4920,4920,4920,4920,0
20231102,162100,124813976165,4920,4920,4920,4920,279243
20231102,162000,124813976165,4920,4920,4920,4920,0
20231102,161900,124813976165,4920,4920,4920,4920,0
20231102,161800,124813976165,4920,4920,4920,4920,0
20231102,161700,124813976165,4920,4920,4920,4920,0
20231102,161600,124813976165,4920,4920,4920,4920,0
20231102,161500,124813976165,4920,4920,4920,4920,0
20231102,161400,124813976165,4920,4920,4920,4920,0
20231102,161300,124813976165,4920,4920,4920,4920,0
20231102,161200,124813976165,4920,4920,4920,4920,0
20231102,161100,124813976165,4920,4920,4920,4920,0
20231102,161000,124813976165,4920,4920,4920,4920,0
20231102,160900,124813976165,4920,4920,4920,4920,0
20231102,160800,124813976165,4920,4920,4920,4920,0
20231102,160700,124813976165,4920,4920,4920,4920,0
20231102,160600,124813976165,4920,4920,4920,4920,0
20231102,160500,124813976165,4920,4920,4920,4920,0
20231102,160400,124813976165,4920,4920,4920,4920,0
20231102,160300,124813976165,4920,4920,4920,4920,0
20231102,160200,124813976165,4920,4920,4920,4920,0
20231102,160100,124813976165,4920,4920,4920,4920,0
20231102,160000,124813976165,4920,4920,4920,4920,0
20231102,155900,124813976165,4920,4920,4920,4920,0
20231102,155800,124813976165,4920,4920,4920,4920,0
20231102,155700,124813976165,4920,4920,4920,4920,0
20231102,155600,124813976165,4920,4920,4920,4920,0
20231102,155500,124813976165,4920,4920,4920,4920,0
20231102,155400,124813976165,4920,4920,4920,4920,0
20231102,155300,124813976165,4920,4920,4920,4920,0
20231102,155200,124813976165,4920,4920,4920,4920,0
20231102,155100,124813976165,4920,4920,4920,4920,279243
20231102,155000,124813976165,4920,4920,4920,4920,0
20231102,154900,124813976165,4920,4920,4920,4920,0
20231102,154800,124813976165,4920,4920,4920,4920,0
20231102,154700,124813976165,4920,4920,4920,4920,0
20231102,154600,124813976165,4920,4920,4920,4920,0
20231102,154500,124813976165,4920,4920,4920,4920,0
20231102,154400,124813976165,4920,4920,4920,4920,0
20231102,154300,124813976165,4920,4920,4920,4920,0
20231102,154200,124813976165,4920,4920,4920,4920,0
20231102,154100,124813976165,4920,4920,4920,4920,0
20231102,154000,124813976165,4920,4920,4920,4920,0
20231102,153900,124813976165,4920,4920,4920,4920,0
20231102,153800,124813976165,4920,4920,4920,4920,0
20231102,153700,124813976165,4920,4920,4920,4920,0
20231102,153600,124813976165,4920,4920,4920,4920,0
20231102,153500,124813976165,4920,4920,4920,4920,0
20231102,153400,124813976165,4920,4920,4920,4920,0
20231102,153300,124813976165,4920,4920,4920,4920,0
20231102,153200,124813976165,4920,4920,4920,4920,0
20231102,153100,124813976165,4920,4920,4920,4920,0
20231102,153000,124813976165,4920,4920,4920,4920,279243
20231102,152900,123440100605,4940,4940,4940,4940,0
20231102,152800,123440100605,4940,4940,4940,4940,0
20231102,152700,123440100605,4940,4940,4940,4940,0
20231102,152600,123440100605,4940,4940,4940,4940,0
20231102,152500,123440100605,4940,4940,4940,4940,0
20231102,152400,123440100605,4940,4940,4940,4940,0
20231102,152300,123440100605,4940,4940,4940,4940,0
20231102,152200,123440100605,4940,4940,4940,4940,0
20231102,152100,123440100605,4940,4940,4940,4940,0
20231102,152000,123440100605,4940,4940,4940,4940,0
20231102,151900,123440100605,4940,4935,4945,4925,104192
20231102,151800,122925639755,4935,4940,4945,4925,49642
20231102,151700,122680603865,4935,4955,4960,4920,64791
20231102,151600,122360806735,4955,4945,4960,4935,83860
20231102,151500,121945723265,4950,4930,4950,4930,57906
20231102,151400,121659708150,4935,4915,4940,4900,135592
20231102,151300,120993230800,4915,4940,4945,4915,133148
20231102,151200,120336939065,4945,4940,4960,4940,76125
20231102,151100,119960272995,4940,4970,4975,4930,149150
20231102,151000,119222433185,4970,4980,4985,4955,55475
20231102,150900,118946939995,4985,4980,4995,4970,27996
20231102,150800,118807566320,4980,5010,5010,4970,56219
20231102,150700,118526685860,5010,4975,5010,4965,78580
20231102,150600,118134928245,4970,4990,4990,4970,37413
20231102,150500,117948662355,4990,4985,4995,4980,37361
20231102,150400,117762433750,4985,4970,4990,4970,34226
20231102,150300,117591882915,4970,4995,4995,4970,59927
20231102,150200,117293380235,4995,4975,5000,4970,47390
20231102,150100,117056988035,4975,4960,4990,4945,164669
20231102,150000,116238995595,4950,4995,5000,4950,127574
20231102,145900,115604770815,4990,5020,5020,4980,49759
20231102,145800,115356238525,5020,5030,5030,5000,34557
20231102,145700,115182915605,5030,4995,5030,4980,67921
20231102,145600,114843540335,4995,4980,5030,4980,116906
20231102,145500,114258845880,4980,5050,5050,4980,198757
20231102,145400,113263800180,5050,5060,5070,5040,18418
20231102,145300,113170721450,5070,5060,5070,5050,12223
20231102,145200,113108864440,5050,5040,5060,5040,10766
20231102,145100,113054482330,5040,5060,5070,5040,18024
20231102,145000,112963359940,5060,5070,5080,5060,20506
20231102,144900,112859399770,5070,5040,5080,5030,42202
20231102,144800,112646203330,5030,5050,5060,5030,42241
20231102,144700,112433355720,5050,5040,5060,5040,24698
20231102,144600,112308669800,5050,5070,5080,5040,66944
20231102,144500,111970413300,5080,5080,5080,5070,11707
20231102,144400,111911018370,5080,5070,5080,5060,14383
20231102,144300,111838107210,5070,5060,5070,5060,15353
20231102,144200,111760391090,5070,5060,5070,5050,10397
20231102,144100,111707730600,5060,5060,5070,5050,26589
20231102,144000,111573228840,5060,5080,5090,5060,17850
20231102,143900,111482696400,5080,5090,5090,5070,17825
20231102,143800,111392148820,5090,5090,5090,5070,23582
20231102,143700,111272278660,5090,5070,5090,5060,33242
20231102,143600,111103602050,5070,5050,5080,5050,25754
20231102,143500,110973149650,5050,5060,5070,5040,50602
20231102,143400,110717509970,5070,5100,5100,5060,105329
20231102,143300,110182826850,5090,5100,5100,5080,39083
20231102,143200,109983848440,5090,5090,5100,5080,29853
20231102,143100,109831892230,5090,5090,5100,5080,28391
20231102,143000,109687433000,5090,5080,5100,5070,43606
20231102,142900,109465404830,5080,5090,5100,5060,33589
20231102,142800,109294685910,5090,5090,5110,5070,114009
20231102,142700,108713825080,5090,5040,5100,5020,125718
20231102,142600,108076698190,5040,5050,5060,5020,58133
20231102,142500,107783385700,5050,5030,5050,5010,67320
20231102,142400,107445127290,5030,5060,5060,5020,169929
20231102,142300,106589826320,5060,5060,5070,5060,14481
20231102,142200,106516546410,5060,5070,5070,5050,44180
20231102,142100,106292906030,5070,5070,5070,5060,12961
20231102,142000,106227228050,5070,5070,5080,5060,8585
20231102,141900,106183707930,5070,5070,5080,5060,28020
20231102,141800,106041632480,5080,5060,5090,5060,36058
20231102,141700,105858532170,5070,5060,5070,5050,20521
20231102,141600,105754702570,5060,5080,5080,5050,70631
20231102,141500,105397231570,5080,5080,5090,5080,38055
20231102,141400,105203875230,5080,5070,5090,5070,23678
20231102,141300,105083654860,5080,5090,5090,5070,13085
20231102,141200,105017177870,5090,5080,5090,5070,16262
20231102,141100,104934562800,5080,5080,5090,5070,5805
20231102,141000,104905070830,5080,5090,5090,5070,30883
20231102,140900,104748216780,5090,5090,5090,5080,12124
20231102,140800,104686534360,5090,5110,5110,5070,58714
20231102,140700,104388052630,5110,5120,5130,5100,62521
20231102,140600,104068333530,5120,5120,5130,5100,122871
20231102,140500,103439485330,5120,5090,5120,5080,64204
20231102,140400,103112066570,5090,5070,5090,5060,22397
20231102,140300,102998421360,5070,5070,5080,5060,14971
20231102,140200,102922496880,5070,5070,5080,5060,35966
20231102,140100,102739948020,5070,5040,5070,5040,40754
20231102,140000,102533774520,5040,5060,5070,5040,108832
20231102,135900,101984491100,5060,5090,5090,5060,19717
20231102,135800,101884470550,5080,5080,5090,5070,11283
20231102,135700,101827175830,5080,5060,5090,5060,19441
20231102,135600,101728536790,5070,5070,5080,5050,63905
20231102,135500,101405162340,5080,5080,5090,5070,22150
20231102,135400,101292679430,5080,5070,5100,5060,59222
20231102,135300,100991483630,5070,5070,5080,5060,28205
20231102,135200,100848488840,5070,5080,5090,5060,52559
20231102,135100,100581788510,5080,5100,5100,5080,27905
20231102,135000,100439790050,5090,5120,5120,5090,72961
20231102,134900,100066945380,5110,5100,5120,5100,26776
20231102,134800,99930109660,5110,5090,5110,5080,59054
20231102,134700,99628962120,5090,5080,5090,5060,49525
20231102,134600,99377624530,5080,5090,5090,5080,26101
20231102,134500,99244942960,5090,5080,5090,5070,53517
20231102,134400,98973021870,5080,5080,5090,5060,97814
20231102,134300,98476659560,5090,5100,5100,5050,259690
20231102,134200,97161567950,5100,5100,5110,5080,136366
20231102,134100,96467556900,5100,5120,5130,5090,168145
20231102,134000,95609389860,5130,5130,5130,5120,8887
20231102,133900,95563869450,5120,5140,5150,5120,38085
20231102,133800,95368574590,5140,5130,5150,5120,42446
20231102,133700,95150340930,5130,5130,5130,5120,50895
20231102,133600,94889527310,5130,5130,5130,5120,47168
20231102,133500,94647929850,5120,5150,5150,5120,41427
20231102,133400,94435162520,5150,5120,5150,5120,68657
20231102,133300,94082778450,5120,5150,5150,5120,70879
20231102,133200,93719275890,5140,5150,5150,5140,60283
20231102,133100,93409273490,5150,5140,5170,5130,114201
20231102,133000,92820965350,5140,5120,5140,5120,38336
20231102,132900,92624310760,5120,5150,5150,5120,62079
20231102,132800,92305540920,5150,5120,5160,5120,189624
20231102,132700,91330401560,5120,5110,5130,5100,80869
20231102,132600,90916867880,5100,5090,5110,5090,86554
20231102,132500,90475513460,5100,5120,5130,5090,110574
20231102,132400,89910343340,5120,5110,5130,5090,150519
20231102,132300,89141043510,5120,5070,5130,5060,376293
20231102,132200,87221565350,5070,5060,5080,5050,114704
20231102,132100,86640076980,5050,5040,5080,5030,230845
20231102,132000,85471626850,5040,5040,5040,5020,65107
20231102,131900,85144117690,5030,5040,5050,5010,112611
20231102,131800,84577739880,5040,5020,5050,5010,133402
20231102,131700,83906062680,5010,5030,5040,5000,172660
20231102,131600,83038999710,5020,4990,5050,4985,627862
20231102,131500,79889482210,4990,4970,4995,4970,164299
20231102,131400,79070606715,4970,4970,4970,4960,9300
20231102,131300,79024415785,4970,4970,4970,4960,11845
20231102,131200,78965600200,4970,4965,4975,4960,35861
20231102,131100,78787432865,4965,4955,4965,4955,11288
20231102,131000,78731438975,4955,4950,4960,4950,8257
20231102,130900,78690522445,4950,4955,4960,4950,5863
20231102,130800,78661469625,4955,4960,4960,4950,10778
20231102,130700,78608060665,4955,4955,4960,4950,8845
20231102,130600,78564259520,4960,4955,4960,4950,3169
20231102,130500,78548554190,4960,4955,4965,4945,30161
20231102,130400,78399158235,4955,4965,4970,4955,11608
20231102,130300,78341571460,4965,4970,4970,4960,14446
20231102,130200,78269833955,4970,4965,4970,4960,13396
20231102,130100,78203308335,4965,4970,4970,4960,20655
20231102,130000,78100748875,4970,4950,4970,4950,19933
20231102,125900,78001909565,4945,4945,4950,4940,13964
20231102,125800,77932828015,4945,4945,4950,4940,18428
20231102,125700,77841710210,4950,4955,4955,4945,7028
20231102,125600,77806916605,4950,4950,4955,4950,4283
20231102,125500,77785712215,4950,4950,4955,4945,6932
20231102,125400,77751396310,4950,4955,4955,4945,21227
20231102,125300,77646323945,4955,4960,4960,4950,4262
20231102,125200,77625204825,4960,4960,4960,4950,12128
20231102,125100,77565120960,4960,4955,4960,4950,11031
20231102,125000,77510474475,4955,4960,4965,4955,10115
20231102,124900,77460286505,4960,4955,4960,4955,6913
20231102,124800,77426004400,4955,4960,4965,4950,23652
20231102,124700,77308735185,4965,4960,4970,4955,12878
20231102,124600,77244820950,4960,4960,4960,4955,7872
20231102,124500,77205782115,4955,4950,4960,4945,5359
20231102,124400,77179246400,4950,4960,4960,4950,9880
20231102,124300,77130320715,4955,4965,4965,4950,13616
20231102,124200,77062846110,4965,4965,4970,4960,9755
20231102,124100,77014396045,4965,4970,4975,4965,5619
20231102,124000,76986478190,4970,4975,4975,4965,8053
20231102,123900,76946448175,4975,4970,4975,4965,13572
20231102,123800,76879015765,4965,4975,4975,4965,19018
20231102,123700,76784482255,4980,4975,4985,4970,43248
20231102,123600,76569183530,4975,4960,4975,4960,29598
20231102,123500,76422074370,4965,4955,4965,4950,11040
20231102,123400,76367337220,4955,4940,4955,4935,27613
20231102,123300,76230809520,4940,4945,4950,4940,36298
20231102,123200,76051420720,4945,4955,4960,4945,13567
20231102,123100,75984238895,4960,4960,4965,4955,9950
20231102,123000,75934902015,4960,4960,4960,4955,4174
20231102,122900,75914200025,4960,4960,4965,4960,5337
20231102,122800,75887724705,4960,4955,4965,4955,8188
20231102,122700,75847118530,4960,4965,4965,4955,7549
20231102,122600,75809686525,4960,4960,4965,4960,7812
20231102,122500,75770929335,4960,4950,4965,4950,15522
20231102,122400,75693998995,4955,4950,4955,4950,9778
20231102,122300,75645574430,4950,4960,4965,4945,29754
20231102,122200,75498312930,4965,4955,4965,4955,8338
20231102,122100,75456977315,4960,4960,4960,4955,11305
20231102,122000,75400948780,4955,4965,4965,4955,5866
20231102,121900,75371857305,4965,4970,4970,4960,18800
20231102,121800,75278524065,4965,4960,4970,4960,8757
20231102,121700,75235031735,4965,4965,4970,4960,7741
20231102,121600,75196597060,4965,4950,4965,4945,9527
20231102,121500,75149389420,4950,4950,4955,4945,21913
20231102,121400,75040981710,4950,4965,4965,4945,31180
20231102,121300,74886493455,4960,4970,4970,4960,10344
20231102,121200,74835143210,4970,4965,4970,4960,4935
20231102,121100,74810635550,4965,4975,4980,4955,10119
20231102,121000,74760388275,4980,4955,4985,4955,31639
20231102,120900,74602946995,4960,4955,4960,4950,12525
20231102,120800,74540872205,4950,4965,4965,4950,48350
20231102,120700,74301313670,4960,4970,4970,4955,32960
20231102,120600,74137746690,4965,4970,4970,4960,48809
20231102,120500,73895392640,4965,4980,4985,4965,57778
20231102,120400,73607917205,4985,4990,4990,4975,69230
20231102,120300,73262917535,4985,4970,4990,4965,123097
20231102,120200,72649627095,4970,4965,4970,4960,22146
20231102,120100,72539593755,4960,4965,4975,4960,66586
20231102,120000,72208721755,4970,4955,4970,4950,49482
20231102,115900,71963275340,4955,4950,4955,4945,17452
20231102,115800,71876886520,4945,4955,4955,4945,19062
20231102,115700,71782526125,4950,4950,4955,4945,54925
20231102,115600,71510575965,4950,4960,4965,4945,63120
20231102,115500,71197643860,4960,4935,4960,4930,73310
20231102,115400,70835001490,4935,4935,4935,4930,4997
20231102,115300,70810355950,4930,4930,4935,4925,8337
20231102,115200,70769236570,4935,4925,4935,4925,4461
20231102,115100,70747244205,4930,4930,4930,4925,7112
20231102,115000,70712182880,4930,4935,4935,4925,16405
20231102,114900,70631287405,4935,4925,4935,4925,10796
20231102,114800,70578052105,4925,4930,4930,4925,7805
20231102,114700,70539593570,4930,4930,4935,4925,15542
20231102,114600,70463001610,4930,4940,4940,4930,21006
20231102,114500,70359331935,4935,4945,4945,4935,43299
20231102,114400,70145369280,4950,4940,4950,4940,63897
20231102,114300,69829364265,4945,4930,4945,4925,94545
20231102,114200,69362435125,4925,4920,4930,4915,23265
20231102,114100,69247887300,4920,4915,4920,4910,7983
20231102,114000,69208643410,4915,4915,4920,4910,11164
20231102,113900,69153777170,4915,4910,4915,4910,2890
20231102,113800,69139579165,4910,4915,4915,4910,2314
20231102,113700,69128215325,4910,4915,4920,4910,6940
20231102,113600,69094105690,4915,4920,4925,4915,6795
20231102,113500,69060695665,4920,4920,4925,4915,17530
20231102,113400,68974459285,4915,4920,4920,4915,3556
20231102,113300,68956975325,4920,4905,4920,4905,14023
20231102,113200,68888088380,4905,4910,4915,4905,6289
20231102,113100,68857211890,4910,4900,4915,4900,8332
20231102,113000,68816317050,4900,4910,4910,4890,44737
20231102,112900,68597236815,4910,4910,4915,4905,3399
20231102,112800,68580550900,4910,4910,4915,4905,9936
20231102,112700,68531777565,4910,4925,4930,4910,13814
20231102,112600,68463882020,4920,4930,4930,4920,22723
20231102,112500,68352006980,4925,4920,4930,4915,12795
20231102,112400,68288994585,4920,4910,4920,4905,18156
20231102,112300,68199725265,4910,4905,4915,4905,12224
20231102,112200,68139705825,4910,4915,4915,4905,9632
20231102,112100,68092422365,4915,4910,4915,4905,9967
20231102,112000,68043490935,4905,4905,4910,4905,4408
20231102,111900,68021859695,4905,4900,4910,4900,4942
20231102,111800,67997611155,4900,4900,4905,4900,7727
20231102,111700,67959735605,4900,4910,4910,4895,27921
20231102,111600,67822857730,4910,4920,4920,4910,6097
20231102,111500,67792907755,4915,4915,4920,4905,18299
20231102,111400,67702983085,4915,4930,4930,4915,38896
20231102,111300,67511542405,4930,4915,4930,4910,68971
20231102,111200,67171901925,4915,4905,4920,4905,39577
20231102,111100,66977440565,4905,4900,4910,4895,22828
20231102,111000,66865483260,4900,4895,4900,4880,25956
20231102,110900,66738505065,4895,4880,4895,4880,24763
20231102,110800,66617504975,4880,4900,4905,4865,164972
20231102,110700,65812034820,4900,4905,4910,4900,42984
20231102,110600,65601368225,4905,4910,4910,4905,8993
20231102,110500,65557252215,4910,4910,4910,4905,9318
20231102,110400,65511522675,4915,4905,4915,4905,13715
20231102,110300,65444204655,4905,4910,4910,4905,11261
20231102,110200,65388960145,4905,4910,4915,4905,16689
20231102,110100,65307022885,4910,4905,4915,4905,13961
20231102,110000,65238489345,4910,4910,4915,4905,5985
20231102,105900,65209103490,4915,4915,4915,4905,13245
20231102,105800,65144103590,4905,4905,4915,4905,16346
20231102,105700,65063893205,4905,4915,4920,4905,7829
20231102,105600,65025434820,4915,4900,4920,4900,23866
20231102,105500,64908325290,4900,4910,4915,4900,89616
20231102,105400,64468887715,4910,4915,4915,4910,7585
20231102,105300,64431639200,4915,4910,4915,4905,18326
20231102,105200,64341660500,4910,4915,4915,4910,22458
20231102,105100,64231365350,4915,4920,4925,4915,9584
20231102,105000,64184237590,4925,4920,4925,4910,28166
20231102,104900,64045819070,4920,4920,4930,4915,19431
20231102,104800,63950164375,4920,4930,4930,4910,38379
20231102,104700,63761363110,4930,4935,4935,4925,9053
20231102,104600,63716737975,4935,4930,4940,4925,26261
20231102,104500,63587238575,4930,4925,4930,4920,19208
20231102,104400,63492570120,4925,4925,4935,4920,30483
20231102,104300,63342323920,4925,4925,4930,4920,27858
20231102,104200,63205072050,4925,4920,4930,4920,16618
20231102,104100,63123259030,4925,4910,4925,4910,22210
20231102,104000,63014094105,4910,4915,4920,4905,62870
20231102,103900,62705360490,4915,4930,4930,4915,27999
20231102,103800,62567681290,4925,4925,4930,4915,28322
20231102,103700,62428319470,4930,4950,4950,4925,57046
20231102,103600,62146977425,4950,4940,4950,4935,20227
20231102,103500,62047057475,4940,4940,4945,4930,20381
20231102,103400,61946432315,4935,4950,4950,4935,22740
20231102,103300,61834078815,4945,4950,4955,4940,35962
20231102,103200,61656203430,4950,4940,4960,4935,136473
20231102,103100,60980310595,4935,4935,4940,4930,17354
20231102,103000,60894668135,4935,4925,4935,4925,14073
20231102,102900,60825258940,4930,4925,4930,4920,15404
20231102,102800,60749376050,4925,4920,4925,4915,11701
20231102,102700,60691803785,4915,4915,4920,4915,7662
20231102,102600,60654128160,4915,4915,4920,4910,23525
20231102,102500,60538535915,4920,4910,4920,4910,13316
20231102,102400,60473090710,4915,4915,4925,4910,32456
20231102,102300,60313568435,4910,4920,4920,4910,24097
20231102,102200,60195139740,4920,4920,4925,4915,17804
20231102,102100,60107540465,4925,4925,4930,4920,12282
20231102,102000,60047079420,4920,4930,4930,4920,8895
20231102,101900,60003266600,4930,4930,4930,4925,16363
20231102,101800,59922648850,4930,4915,4930,4915,16279
20231102,101700,59842496290,4915,4935,4935,4915,21901
20231102,101600,59734593015,4935,4930,4935,4925,32692
20231102,101500,59573345480,4930,4915,4935,4915,27523
20231102,101400,59437798340,4920,4915,4920,4910,20949
20231102,101300,59334826875,4915,4920,4925,4910,27820
20231102,101200,59198042520,4920,4930,4935,4915,20916
20231102,101100,59095075280,4930,4915,4940,4915,29795
20231102,101000,58948237520,4915,4925,4925,4915,45468
20231102,100900,58724670510,4920,4930,4930,4920,50051
20231102,100800,58478187730,4930,4935,4935,4925,22238
20231102,100700,58368560635,4935,4940,4940,4930,19472
20231102,100600,58272475135,4935,4955,4955,4935,21385
20231102,100500,58166761715,4950,4945,4955,4940,34473
20231102,100400,57996273185,4950,4950,4955,4945,52533
20231102,100300,57736111200,4955,4925,4960,4920,80330
20231102,100200,57339241660,4925,4935,4935,4920,33934
20231102,100100,57172061270,4935,4930,4935,4930,12264
20231102,100000,57111585520,4935,4940,4945,4930,32093
20231102,095900,56953146555,4945,4935,4950,4930,10122
20231102,095800,56903151085,4935,4945,4945,4925,49938
20231102,095700,56656829095,4945,4955,4960,4940,33469
20231102,095600,56491068890,4955,4935,4965,4935,89055
20231102,095500,56049861430,4940,4930,4940,4925,35545
20231102,095400,55874561415,4930,4920,4940,4915,38611
20231102,095300,55684217265,4920,4935,4940,4915,41083
20231102,095200,55481954945,4935,4910,4950,4910,61734
20231102,095100,55177604650,4910,4925,4930,4910,63865
20231102,095000,54863464335,4930,4930,4935,4925,36367
20231102,094900,54684203420,4930,4960,4960,4930,46394
20231102,094800,54454762605,4965,4965,4970,4955,48321
20231102,094700,54214923400,4960,4955,4975,4950,128784
20231102,094600,53575581980,4955,4930,4960,4925,113569
20231102,094500,53014124245,4925,4915,4940,4900,193460
20231102,094400,52063889655,4915,4920,4925,4910,103413
20231102,094300,51555599260,4915,4940,4945,4915,91777
20231102,094200,51103210935,4940,4950,4955,4935,53407
20231102,094100,50839222485,4950,4935,4955,4935,42985
20231102,094000,50626621655,4940,4960,4965,4930,101135
20231102,093900,50127099955,4960,4985,4985,4960,74026
20231102,093800,49758835720,4980,4965,4985,4965,103026
20231102,093700,49246371880,4965,4940,4970,4935,117319
20231102,093600,48664763910,4940,4935,4950,4930,90053
20231102,093500,48219648130,4940,4945,4950,4925,169522
20231102,093400,47382606610,4950,4975,4985,4945,122773
20231102,093300,46773421075,4980,4965,4985,4960,104079
20231102,093200,46255979400,4960,4975,4975,4950,147641
20231102,093100,45523898600,4975,4970,4975,4955,170294
20231102,093000,44678718540,4970,5010,5010,4965,280935
20231102,092900,43279492720,5010,4990,5040,4985,451437
20231102,092800,41020032225,4990,4990,4990,4990,0
20231102,092700,41020032225,4990,4990,4990,4985,77218
20231102,092600,40634717885,4990,4970,4990,4970,198995
20231102,092500,39643898190,4970,4980,4985,4965,157696
20231102,092400,38859785315,4980,4900,4990,4895,483470
20231102,092300,36465706420,4900,4910,4920,4900,142014
20231102,092200,35768635335,4910,4915,4925,4905,141453
20231102,092100,35073972350,4910,4920,4945,4910,276425
20231102,092000,33710927435,4920,4900,4940,4900,354114
20231102,091900,31967979535,4905,4815,4915,4815,620090
20231102,091800,28936021440,4820,4840,4845,4810,136211
20231102,091700,28278935745,4845,4870,4870,4830,197546
20231102,091600,27319467815,4870,4815,4880,4805,340761
20231102,091500,25666225355,4820,4820,4830,4785,236684
20231102,091400,24528298280,4820,4830,4860,4815,229556
20231102,091300,23417289950,4835,4840,4870,4825,519828
20231102,091200,20895570470,4845,4770,4845,4765,652220
20231102,091100,17758922855,4775,4725,4775,4700,259549
20231102,091000,16530478105,4725,4755,4760,4705,211500
20231102,090900,15530363610,4760,4720,4760,4700,226421
20231102,090800,14458289565,4715,4715,4750,4715,233287
20231102,090700,13353732135,4725,4760,4775,4705,311692
20231102,090600,11876254595,4760,4730,4770,4695,388747
20231102,090500,10037195675,4725,4695,4730,4680,371082
20231102,090400,8289677410,4695,4610,4740,4610,796359
20231102,090300,4548321140,4625,4540,4625,4500,593768
20231102,090200,1839984940,4560,4560,4560,4560,0
20231102,090100,1839984940,4560,4560,4560,4560,0
20231102,090000,1839984940,4560,4150,4560,4150,413035