KissMeData/045340/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192600,121915770,4585,4585,4585,4585,1341
20231102,192500,121915770,4585,4585,4585,4585,0
20231102,192400,121915770,4585,4585,4585,4585,0
20231102,192300,121915770,4585,4585,4585,4585,0
20231102,192200,121915770,4585,4585,4585,4585,0
20231102,192100,121915770,4585,4585,4585,4585,0
20231102,192000,121915770,4585,4585,4585,4585,0
20231102,191900,121915770,4585,4585,4585,4585,0
20231102,191800,121915770,4585,4585,4585,4585,0
20231102,191700,121915770,4585,4585,4585,4585,0
20231102,191600,121915770,4585,4585,4585,4585,0
20231102,191500,121915770,4585,4585,4585,4585,0
20231102,191400,121915770,4585,4585,4585,4585,0
20231102,191300,121915770,4585,4585,4585,4585,0
20231102,191200,121915770,4585,4585,4585,4585,0
20231102,191100,121915770,4585,4585,4585,4585,0
20231102,191000,121915770,4585,4585,4585,4585,0
20231102,190900,121915770,4585,4585,4585,4585,0
20231102,190800,121915770,4585,4585,4585,4585,0
20231102,190700,121915770,4585,4585,4585,4585,0
20231102,190600,121915770,4585,4585,4585,4585,0
20231102,190500,121915770,4585,4585,4585,4585,0
20231102,190400,121915770,4585,4585,4585,4585,0
20231102,190300,121915770,4585,4585,4585,4585,0
20231102,190200,121915770,4585,4585,4585,4585,0
20231102,190100,121915770,4585,4585,4585,4585,0
20231102,190000,121915770,4585,4585,4585,4585,0
20231102,185900,121915770,4585,4585,4585,4585,0
20231102,185800,121915770,4585,4585,4585,4585,0
20231102,185700,121915770,4585,4585,4585,4585,0
20231102,185600,121915770,4585,4585,4585,4585,1341
20231102,185500,121915770,4585,4585,4585,4585,0
20231102,185400,121915770,4585,4585,4585,4585,0
20231102,185300,121915770,4585,4585,4585,4585,0
20231102,185200,121915770,4585,4585,4585,4585,0
20231102,185100,121915770,4585,4585,4585,4585,0
20231102,185000,121915770,4585,4585,4585,4585,0
20231102,184900,121915770,4585,4585,4585,4585,0
20231102,184800,121915770,4585,4585,4585,4585,0
20231102,184700,121915770,4585,4585,4585,4585,0
20231102,184600,121915770,4585,4585,4585,4585,0
20231102,184500,121915770,4585,4585,4585,4585,0
20231102,184400,121915770,4585,4585,4585,4585,0
20231102,184300,121915770,4585,4585,4585,4585,0
20231102,184200,121915770,4585,4585,4585,4585,0
20231102,184100,121915770,4585,4585,4585,4585,0
20231102,184000,121915770,4585,4585,4585,4585,0
20231102,183900,121915770,4585,4585,4585,4585,0
20231102,183800,121915770,4585,4585,4585,4585,0
20231102,183700,121915770,4585,4585,4585,4585,0
20231102,183600,121915770,4585,4585,4585,4585,0
20231102,183500,121915770,4585,4585,4585,4585,0
20231102,183400,121915770,4585,4585,4585,4585,0
20231102,183300,121915770,4585,4585,4585,4585,0
20231102,183200,121915770,4585,4585,4585,4585,0
20231102,183100,121915770,4585,4585,4585,4585,0
20231102,183000,121915770,4585,4585,4585,4585,0
20231102,182900,121915770,4585,4585,4585,4585,0
20231102,182800,121915770,4585,4585,4585,4585,0
20231102,182700,121915770,4585,4585,4585,4585,0
20231102,182600,121915770,4585,4585,4585,4585,1341
20231102,182500,121915770,4585,4585,4585,4585,0
20231102,182400,121915770,4585,4585,4585,4585,0
20231102,182300,121915770,4585,4585,4585,4585,0
20231102,182200,121915770,4585,4585,4585,4585,0
20231102,182100,121915770,4585,4585,4585,4585,0
20231102,182000,121915770,4585,4585,4585,4585,0
20231102,181900,121915770,4585,4585,4585,4585,0
20231102,181800,121915770,4585,4585,4585,4585,0
20231102,181700,121915770,4585,4585,4585,4585,0
20231102,181600,121915770,4585,4585,4585,4585,0
20231102,181500,121915770,4585,4585,4585,4585,0
20231102,181400,121915770,4585,4585,4585,4585,0
20231102,181300,121915770,4585,4585,4585,4585,0
20231102,181200,121915770,4585,4585,4585,4585,0
20231102,181100,121915770,4585,4585,4585,4585,0
20231102,181000,121915770,4585,4585,4585,4585,0
20231102,180900,121915770,4585,4585,4585,4585,0
20231102,180800,121915770,4585,4585,4585,4585,0
20231102,180700,121915770,4585,4585,4585,4585,0
20231102,180600,121915770,4585,4585,4585,4585,0
20231102,180500,121915770,4585,4585,4585,4585,0
20231102,180400,121915770,4585,4585,4585,4585,0
20231102,180300,121915770,4585,4585,4585,4585,0
20231102,180200,121915770,4585,4585,4585,4585,0
20231102,180100,121915770,4585,4585,4585,4585,0
20231102,180000,121915770,4585,4585,4585,4585,0
20231102,175900,121915770,4585,4585,4585,4585,0
20231102,175800,121915770,4585,4585,4585,4585,0
20231102,175700,121915770,4585,4585,4585,4585,0
20231102,175600,121915770,4585,4585,4585,4585,1341
20231102,175500,121915770,4585,4585,4585,4585,0
20231102,175400,121915770,4585,4585,4585,4585,0
20231102,175300,121915770,4585,4585,4585,4585,0
20231102,175200,121915770,4585,4585,4585,4585,0
20231102,175100,121915770,4585,4585,4585,4585,0
20231102,175000,121915770,4585,4585,4585,4585,0
20231102,174900,121915770,4585,4585,4585,4585,0
20231102,174800,121915770,4585,4585,4585,4585,0
20231102,174700,121915770,4585,4585,4585,4585,0
20231102,174600,121915770,4585,4585,4585,4585,0
20231102,174500,121915770,4585,4585,4585,4585,0
20231102,174400,121915770,4585,4585,4585,4585,0
20231102,174300,121915770,4585,4585,4585,4585,0
20231102,174200,121915770,4585,4585,4585,4585,0
20231102,174100,121915770,4585,4585,4585,4585,0
20231102,174000,121915770,4585,4585,4585,4585,0
20231102,173900,121915770,4585,4585,4585,4585,0
20231102,173800,121915770,4585,4585,4585,4585,0
20231102,173700,121915770,4585,4585,4585,4585,0
20231102,173600,121915770,4585,4585,4585,4585,0
20231102,173500,121915770,4585,4585,4585,4585,0
20231102,173400,121915770,4585,4585,4585,4585,0
20231102,173300,121915770,4585,4585,4585,4585,0
20231102,173200,121915770,4585,4585,4585,4585,0
20231102,173100,121915770,4585,4585,4585,4585,0
20231102,173000,121915770,4585,4585,4585,4585,0
20231102,172900,121915770,4585,4585,4585,4585,0
20231102,172800,121915770,4585,4585,4585,4585,0
20231102,172700,121915770,4585,4585,4585,4585,0
20231102,172600,121915770,4585,4585,4585,4585,1341
20231102,172500,121915770,4585,4585,4585,4585,0
20231102,172400,121915770,4585,4585,4585,4585,0
20231102,172300,121915770,4585,4585,4585,4585,0
20231102,172200,121915770,4585,4585,4585,4585,0
20231102,172100,121915770,4585,4585,4585,4585,0
20231102,172000,121915770,4585,4585,4585,4585,0
20231102,171900,121915770,4585,4585,4585,4585,0
20231102,171800,121915770,4585,4585,4585,4585,0
20231102,171700,121915770,4585,4585,4585,4585,0
20231102,171600,121915770,4585,4585,4585,4585,0
20231102,171500,121915770,4585,4585,4585,4585,0
20231102,171400,121915770,4585,4585,4585,4585,0
20231102,171300,121915770,4585,4585,4585,4585,0
20231102,171200,121915770,4585,4585,4585,4585,0
20231102,171100,121915770,4585,4585,4585,4585,0
20231102,171000,121915770,4585,4585,4585,4585,0
20231102,170900,121915770,4585,4585,4585,4585,0
20231102,170800,121915770,4585,4585,4585,4585,0
20231102,170700,121915770,4585,4585,4585,4585,0
20231102,170600,121915770,4585,4585,4585,4585,0
20231102,170500,121915770,4585,4585,4585,4585,0
20231102,170400,121915770,4585,4585,4585,4585,0
20231102,170300,121915770,4585,4585,4585,4585,0
20231102,170200,121915770,4585,4585,4585,4585,0
20231102,170100,121915770,4585,4585,4585,4585,0
20231102,170000,121915770,4585,4585,4585,4585,0
20231102,165900,121915770,4585,4585,4585,4585,0
20231102,165800,121915770,4585,4585,4585,4585,0
20231102,165700,121915770,4585,4585,4585,4585,0
20231102,165600,121915770,4585,4585,4585,4585,1341
20231102,165500,121915770,4585,4585,4585,4585,0
20231102,165400,121915770,4585,4585,4585,4585,0
20231102,165300,121915770,4585,4585,4585,4585,0
20231102,165200,121915770,4585,4585,4585,4585,0
20231102,165100,121915770,4585,4585,4585,4585,0
20231102,165000,121915770,4585,4585,4585,4585,0
20231102,164900,121915770,4585,4585,4585,4585,0
20231102,164800,121915770,4585,4585,4585,4585,0
20231102,164700,121915770,4585,4585,4585,4585,0
20231102,164600,121915770,4585,4585,4585,4585,0
20231102,164500,121915770,4585,4585,4585,4585,0
20231102,164400,121915770,4585,4585,4585,4585,0
20231102,164300,121915770,4585,4585,4585,4585,0
20231102,164200,121915770,4585,4585,4585,4585,0
20231102,164100,121915770,4585,4585,4585,4585,0
20231102,164000,121915770,4585,4585,4585,4585,0
20231102,163900,121915770,4585,4585,4585,4585,0
20231102,163800,121915770,4585,4585,4585,4585,0
20231102,163700,121915770,4585,4585,4585,4585,0
20231102,163600,121915770,4585,4585,4585,4585,0
20231102,163500,121915770,4585,4585,4585,4585,0
20231102,163400,121915770,4585,4585,4585,4585,0
20231102,163300,121915770,4585,4585,4585,4585,0
20231102,163200,121915770,4585,4585,4585,4585,0
20231102,163100,121915770,4585,4585,4585,4585,0
20231102,163000,121915770,4585,4585,4585,4585,0
20231102,162900,121915770,4585,4585,4585,4585,0
20231102,162800,121915770,4585,4585,4585,4585,0
20231102,162700,121915770,4585,4585,4585,4585,0
20231102,162600,121915770,4585,4585,4585,4585,1341
20231102,162500,121915770,4585,4585,4585,4585,0
20231102,162400,121915770,4585,4585,4585,4585,0
20231102,162300,121915770,4585,4585,4585,4585,0
20231102,162200,121915770,4585,4585,4585,4585,0
20231102,162100,121915770,4585,4585,4585,4585,0
20231102,162000,121915770,4585,4585,4585,4585,0
20231102,161900,121915770,4585,4585,4585,4585,0
20231102,161800,121915770,4585,4585,4585,4585,0
20231102,161700,121915770,4585,4585,4585,4585,0
20231102,161600,121915770,4585,4585,4585,4585,0
20231102,161500,121915770,4585,4585,4585,4585,0
20231102,161400,121915770,4585,4585,4585,4585,0
20231102,161300,121915770,4585,4585,4585,4585,0
20231102,161200,121915770,4585,4585,4585,4585,0
20231102,161100,121915770,4585,4585,4585,4585,0
20231102,161000,121915770,4585,4585,4585,4585,0
20231102,160900,121915770,4585,4585,4585,4585,0
20231102,160800,121915770,4585,4585,4585,4585,0
20231102,160700,121915770,4585,4585,4585,4585,0
20231102,160600,121915770,4585,4585,4585,4585,0
20231102,160500,121915770,4585,4585,4585,4585,0
20231102,160400,121915770,4585,4585,4585,4585,0
20231102,160300,121915770,4585,4585,4585,4585,0
20231102,160200,121915770,4585,4585,4585,4585,0
20231102,160100,121915770,4585,4585,4585,4585,0
20231102,160000,121915770,4585,4585,4585,4585,0
20231102,155900,121915770,4585,4585,4585,4585,0
20231102,155800,121915770,4585,4585,4585,4585,0
20231102,155700,121915770,4585,4585,4585,4585,0
20231102,155600,121915770,4585,4585,4585,4585,1341
20231102,155500,121915770,4585,4585,4585,4585,0
20231102,155400,121915770,4585,4585,4585,4585,0
20231102,155300,121915770,4585,4585,4585,4585,0
20231102,155200,121915770,4585,4585,4585,4585,0
20231102,155100,121915770,4585,4585,4585,4585,0
20231102,155000,121915770,4585,4585,4585,4585,0
20231102,154900,121915770,4585,4585,4585,4585,0
20231102,154800,121915770,4585,4585,4585,4585,0
20231102,154700,121915770,4585,4585,4585,4585,0
20231102,154600,121915770,4585,4585,4585,4585,0
20231102,154500,121915770,4585,4585,4585,4585,0
20231102,154400,121915770,4585,4585,4585,4585,0
20231102,154300,121915770,4585,4585,4585,4585,0
20231102,154200,121915770,4585,4585,4585,4585,0
20231102,154100,121915770,4585,4585,4585,4585,0
20231102,154000,121915770,4585,4585,4585,4585,0
20231102,153900,121915770,4585,4585,4585,4585,0
20231102,153800,121915770,4585,4585,4585,4585,0
20231102,153700,121915770,4585,4585,4585,4585,0
20231102,153600,121915770,4585,4585,4585,4585,0
20231102,153500,121915770,4585,4585,4585,4585,0
20231102,153400,121915770,4585,4585,4585,4585,0
20231102,153300,121915770,4585,4585,4585,4585,0
20231102,153200,121915770,4585,4585,4585,4585,0
20231102,153100,121915770,4585,4585,4585,4585,0
20231102,153000,121915770,4585,4585,4585,4585,1341
20231102,152900,115767285,4550,4550,4550,4550,0
20231102,152800,115767285,4550,4550,4550,4550,0
20231102,152700,115767285,4550,4550,4550,4550,0
20231102,152600,115767285,4550,4550,4550,4550,0
20231102,152500,115767285,4550,4550,4550,4550,0
20231102,152400,115767285,4550,4550,4550,4550,0
20231102,152300,115767285,4550,4550,4550,4550,0
20231102,152200,115767285,4550,4550,4550,4550,0
20231102,152100,115767285,4550,4550,4550,4550,0
20231102,152000,115767285,4550,4550,4550,4550,0
20231102,151900,115767285,4550,4550,4550,4550,0
20231102,151800,115767285,4550,4550,4550,4550,0
20231102,151700,115767285,4550,4550,4550,4550,0
20231102,151600,115767285,4550,4550,4550,4550,0
20231102,151500,115767285,4550,4550,4550,4550,4
20231102,151400,115749085,4550,4550,4550,4550,1024
20231102,151300,111089885,4560,4560,4560,4560,985
20231102,151200,106598285,4575,4560,4575,4560,107
20231102,151100,106108960,4570,4560,4570,4560,124
20231102,151000,105543370,4550,4550,4550,4550,0
20231102,150900,105543370,4550,4550,4550,4550,0
20231102,150800,105543370,4550,4560,4560,4550,30
20231102,150700,105406770,4550,4550,4550,4550,0
20231102,150600,105406770,4550,4550,4550,4550,0
20231102,150500,105406770,4550,4550,4550,4550,353
20231102,150400,103800620,4540,4545,4550,4540,181
20231102,150300,102978280,4545,4545,4545,4545,0
20231102,150200,102978280,4545,4540,4545,4540,804
20231102,150100,99328010,4535,4535,4535,4535,0
20231102,150000,99328010,4535,4535,4535,4535,0
20231102,145900,99328010,4535,4535,4535,4535,0
20231102,145800,99328010,4535,4535,4535,4535,0
20231102,145700,99328010,4535,4535,4535,4535,0
20231102,145600,99328010,4535,4535,4535,4535,52
20231102,145500,99092190,4535,4535,4535,4535,1
20231102,145400,99087655,4530,4530,4530,4530,0
20231102,145300,99087655,4530,4530,4530,4530,47
20231102,145200,98874745,4530,4530,4530,4530,0
20231102,145100,98874745,4530,4530,4530,4530,0
20231102,145000,98874745,4530,4530,4530,4530,0
20231102,144900,98874745,4530,4530,4530,4530,0
20231102,144800,98874745,4530,4530,4530,4530,0
20231102,144700,98874745,4530,4530,4530,4530,3
20231102,144600,98861155,4525,4525,4525,4525,0
20231102,144500,98861155,4525,4525,4525,4525,0
20231102,144400,98861155,4525,4525,4525,4525,0
20231102,144300,98861155,4525,4525,4525,4525,20
20231102,144200,98770655,4525,4525,4525,4525,0
20231102,144100,98770655,4525,4525,4525,4525,0
20231102,144000,98770655,4525,4525,4525,4525,0
20231102,143900,98770655,4525,4525,4525,4525,0
20231102,143800,98770655,4525,4525,4525,4525,0
20231102,143700,98770655,4525,4525,4525,4525,0
20231102,143600,98770655,4525,4525,4525,4525,0
20231102,143500,98770655,4525,4525,4525,4525,0
20231102,143400,98770655,4525,4530,4530,4525,94
20231102,143300,98345285,4530,4530,4530,4530,6
20231102,143200,98318105,4540,4540,4540,4540,0
20231102,143100,98318105,4540,4540,4540,4540,0
20231102,143000,98318105,4540,4540,4540,4540,0
20231102,142900,98318105,4540,4540,4540,4540,0
20231102,142800,98318105,4540,4540,4540,4540,0
20231102,142700,98318105,4540,4540,4540,4540,0
20231102,142600,98318105,4540,4540,4540,4540,0
20231102,142500,98318105,4540,4540,4540,4540,600
20231102,142400,95594105,4540,4540,4540,4540,0
20231102,142300,95594105,4540,4540,4540,4540,0
20231102,142200,95594105,4540,4540,4540,4540,0
20231102,142100,95594105,4540,4540,4540,4540,0
20231102,142000,95594105,4540,4540,4540,4540,0
20231102,141900,95594105,4540,4540,4540,4540,0
20231102,141800,95594105,4540,4540,4540,4540,0
20231102,141700,95594105,4540,4540,4540,4540,0
20231102,141600,95594105,4540,4540,4540,4540,3
20231102,141500,95580485,4540,4540,4540,4540,5
20231102,141400,95557785,4540,4540,4540,4540,0
20231102,141300,95557785,4540,4540,4540,4540,0
20231102,141200,95557785,4540,4540,4540,4540,0
20231102,141100,95557785,4540,4540,4540,4540,108
20231102,141000,95067465,4540,4540,4540,4540,0
20231102,140900,95067465,4540,4540,4540,4540,0
20231102,140800,95067465,4540,4540,4540,4540,0
20231102,140700,95067465,4540,4540,4540,4540,198
20231102,140600,94168545,4540,4540,4540,4540,0
20231102,140500,94168545,4540,4540,4540,4540,120
20231102,140400,93623745,4540,4540,4540,4540,0
20231102,140300,93623745,4540,4540,4540,4540,76
20231102,140200,93278705,4540,4540,4540,4540,0
20231102,140100,93278705,4540,4540,4540,4540,0
20231102,140000,93278705,4540,4540,4540,4540,0
20231102,135900,93278705,4540,4540,4540,4540,0
20231102,135800,93278705,4540,4540,4540,4540,0
20231102,135700,93278705,4540,4540,4540,4540,0
20231102,135600,93278705,4540,4525,4540,4525,7
20231102,135500,93246950,4515,4515,4515,4515,0
20231102,135400,93246950,4515,4515,4515,4515,0
20231102,135300,93246950,4515,4515,4515,4515,40
20231102,135200,93066350,4515,4515,4515,4515,40
20231102,135100,92885750,4515,4515,4515,4515,0
20231102,135000,92885750,4515,4515,4515,4515,144
20231102,134900,92235590,4515,4515,4515,4515,0
20231102,134800,92235590,4515,4515,4515,4515,0
20231102,134700,92235590,4515,4515,4515,4515,100
20231102,134600,91784090,4540,4540,4540,4540,0
20231102,134500,91784090,4540,4540,4540,4540,0
20231102,134400,91784090,4540,4540,4540,4540,0
20231102,134300,91784090,4540,4540,4540,4540,0
20231102,134200,91784090,4540,4540,4540,4540,0
20231102,134100,91784090,4540,4540,4540,4540,0
20231102,134000,91784090,4540,4540,4540,4540,0
20231102,133900,91784090,4540,4540,4540,4540,0
20231102,133800,91784090,4540,4540,4540,4540,0
20231102,133700,91784090,4540,4540,4540,4540,5
20231102,133600,91761390,4545,4545,4545,4545,0
20231102,133500,91761390,4545,4545,4545,4545,0
20231102,133400,91761390,4545,4545,4545,4545,0
20231102,133300,91761390,4545,4545,4545,4545,0
20231102,133200,91761390,4545,4545,4545,4545,0
20231102,133100,91761390,4545,4545,4545,4545,0
20231102,133000,91761390,4545,4545,4545,4545,0
20231102,132900,91761390,4545,4545,4545,4545,0
20231102,132800,91761390,4545,4545,4545,4545,0
20231102,132700,91761390,4545,4545,4545,4545,0
20231102,132600,91761390,4545,4545,4545,4545,0
20231102,132500,91761390,4545,4545,4545,4545,0
20231102,132400,91761390,4545,4545,4545,4545,0
20231102,132300,91761390,4545,4545,4545,4545,0
20231102,132200,91761390,4545,4545,4545,4545,0
20231102,132100,91761390,4545,4545,4545,4545,0
20231102,132000,91761390,4545,4545,4545,4545,0
20231102,131900,91761390,4545,4545,4545,4545,0
20231102,131800,91761390,4545,4545,4545,4545,0
20231102,131700,91761390,4545,4545,4545,4545,0
20231102,131600,91761390,4545,4545,4545,4545,0
20231102,131500,91761390,4545,4545,4545,4545,0
20231102,131400,91761390,4545,4545,4545,4545,0
20231102,131300,91761390,4545,4545,4545,4545,0
20231102,131200,91761390,4545,4545,4545,4545,0
20231102,131100,91761390,4545,4545,4545,4545,0
20231102,131000,91761390,4545,4545,4545,4545,0
20231102,130900,91761390,4545,4545,4545,4545,0
20231102,130800,91761390,4545,4545,4545,4545,0
20231102,130700,91761390,4545,4545,4545,4545,0
20231102,130600,91761390,4545,4545,4545,4545,0
20231102,130500,91761390,4545,4545,4545,4545,100
20231102,130400,91306890,4545,4545,4545,4545,0
20231102,130300,91306890,4545,4545,4545,4545,0
20231102,130200,91306890,4545,4545,4545,4545,0
20231102,130100,91306890,4545,4545,4545,4545,0
20231102,130000,91306890,4545,4545,4545,4545,0
20231102,125900,91306890,4545,4545,4545,4545,0
20231102,125800,91306890,4545,4545,4545,4545,0
20231102,125700,91306890,4545,4545,4545,4545,0
20231102,125600,91306890,4545,4545,4545,4545,0
20231102,125500,91306890,4545,4545,4545,4545,0
20231102,125400,91306890,4545,4545,4545,4545,0
20231102,125300,91306890,4545,4545,4545,4545,0
20231102,125200,91306890,4545,4545,4545,4545,0
20231102,125100,91306890,4545,4545,4545,4545,0
20231102,125000,91306890,4545,4545,4545,4545,0
20231102,124900,91306890,4545,4545,4545,4545,0
20231102,124800,91306890,4545,4545,4545,4545,0
20231102,124700,91306890,4545,4545,4545,4545,0
20231102,124600,91306890,4545,4545,4545,4545,0
20231102,124500,91306890,4545,4545,4545,4545,0
20231102,124400,91306890,4545,4545,4545,4545,600
20231102,124300,88579890,4545,4545,4545,4545,0
20231102,124200,88579890,4545,4540,4545,4540,1088
20231102,124100,83637310,4540,4540,4540,4540,45
20231102,124000,83433010,4540,4520,4540,4520,152
20231102,123900,82743255,4505,4510,4510,4505,657
20231102,123800,79782550,4520,4520,4520,4520,1
20231102,123700,79778030,4510,4510,4510,4510,0
20231102,123600,79778030,4510,4510,4510,4510,0
20231102,123500,79778030,4510,4510,4510,4510,0
20231102,123400,79778030,4510,4510,4510,4510,0
20231102,123300,79778030,4510,4510,4510,4510,0
20231102,123200,79778030,4510,4510,4510,4510,0
20231102,123100,79778030,4510,4510,4510,4510,0
20231102,123000,79778030,4510,4510,4510,4510,0
20231102,122900,79778030,4510,4510,4510,4510,0
20231102,122800,79778030,4510,4510,4510,4510,0
20231102,122700,79778030,4510,4510,4510,4510,0
20231102,122600,79778030,4510,4510,4510,4510,1
20231102,122500,79773520,4510,4510,4510,4510,0
20231102,122400,79773520,4510,4510,4510,4510,0
20231102,122300,79773520,4510,4510,4510,4510,0
20231102,122200,79773520,4510,4510,4510,4510,0
20231102,122100,79773520,4510,4510,4510,4510,1
20231102,122000,79769010,4510,4510,4510,4510,0
20231102,121900,79769010,4510,4510,4510,4510,0
20231102,121800,79769010,4510,4510,4510,4510,0
20231102,121700,79769010,4510,4510,4510,4510,0
20231102,121600,79769010,4510,4510,4510,4510,0
20231102,121500,79769010,4510,4510,4510,4510,100
20231102,121400,79318010,4510,4510,4510,4510,0
20231102,121300,79318010,4510,4510,4510,4510,30
20231102,121200,79182710,4510,4510,4510,4510,0
20231102,121100,79182710,4510,4515,4515,4510,70
20231102,121000,78867005,4510,4510,4510,4510,0
20231102,120900,78867005,4510,4510,4510,4510,0
20231102,120800,78867005,4510,4510,4510,4510,1
20231102,120700,78862495,4505,4505,4505,4505,0
20231102,120600,78862495,4505,4505,4505,4505,0
20231102,120500,78862495,4505,4505,4505,4505,0
20231102,120400,78862495,4505,4505,4505,4505,0
20231102,120300,78862495,4505,4505,4505,4505,566
20231102,120200,76312665,4510,4510,4510,4510,0
20231102,120100,76312665,4510,4510,4510,4510,5
20231102,120000,76290115,4505,4505,4505,4505,900
20231102,115900,72235615,4505,4505,4505,4505,0
20231102,115800,72235615,4505,4510,4510,4505,2008
20231102,115700,63189400,4535,4535,4535,4535,0
20231102,115600,63189400,4535,4535,4535,4535,126
20231102,115500,62617990,4530,4530,4530,4530,0
20231102,115400,62617990,4530,4530,4530,4530,0
20231102,115300,62617990,4530,4530,4530,4530,0
20231102,115200,62617990,4530,4530,4530,4530,0
20231102,115100,62617990,4530,4530,4530,4530,0
20231102,115000,62617990,4530,4530,4530,4530,0
20231102,114900,62617990,4530,4530,4530,4530,0
20231102,114800,62617990,4530,4530,4530,4530,0
20231102,114700,62617990,4530,4530,4530,4530,0
20231102,114600,62617990,4530,4530,4530,4530,0
20231102,114500,62617990,4530,4515,4530,4510,10
20231102,114400,62572865,4515,4515,4515,4515,0
20231102,114300,62572865,4515,4515,4515,4515,0
20231102,114200,62572865,4515,4515,4515,4515,0
20231102,114100,62572865,4515,4515,4515,4515,0
20231102,114000,62572865,4515,4515,4515,4515,0
20231102,113900,62572865,4515,4540,4540,4510,1036
20231102,113800,57884885,4550,4550,4550,4550,0
20231102,113700,57884885,4550,4550,4550,4550,0
20231102,113600,57884885,4550,4550,4550,4550,0
20231102,113500,57884885,4550,4550,4550,4550,0
20231102,113400,57884885,4550,4535,4550,4535,3
20231102,113300,57871265,4535,4540,4540,4535,771
20231102,113200,54374030,4540,4540,4540,4540,10
20231102,113100,54328630,4535,4535,4535,4535,0
20231102,113000,54328630,4535,4535,4535,4535,30
20231102,112900,54192580,4535,4535,4535,4535,0
20231102,112800,54192580,4535,4535,4535,4535,0
20231102,112700,54192580,4535,4535,4535,4535,2
20231102,112600,54183510,4515,4515,4515,4515,0
20231102,112500,54183510,4515,4515,4515,4515,0
20231102,112400,54183510,4515,4515,4515,4515,6
20231102,112300,54156420,4515,4515,4515,4515,4
20231102,112200,54138360,4540,4540,4540,4540,0
20231102,112100,54138360,4540,4540,4540,4540,0
20231102,112000,54138360,4540,4540,4540,4540,0
20231102,111900,54138360,4540,4540,4540,4540,0
20231102,111800,54138360,4540,4540,4540,4540,0
20231102,111700,54138360,4540,4540,4540,4540,1
20231102,111600,54133820,4530,4530,4530,4530,0
20231102,111500,54133820,4530,4530,4530,4530,0
20231102,111400,54133820,4530,4530,4530,4530,50
20231102,111300,53907320,4540,4540,4540,4540,0
20231102,111200,53907320,4540,4540,4540,4540,0
20231102,111100,53907320,4540,4540,4540,4540,0
20231102,111000,53907320,4540,4540,4540,4540,0
20231102,110900,53907320,4540,4540,4540,4540,0
20231102,110800,53907320,4540,4540,4540,4540,0
20231102,110700,53907320,4540,4540,4540,4540,130
20231102,110600,53317120,4550,4550,4550,4550,36
20231102,110500,53153320,4550,4550,4550,4550,34
20231102,110400,52998620,4550,4550,4550,4550,0
20231102,110300,52998620,4550,4550,4550,4550,0
20231102,110200,52998620,4550,4550,4550,4550,5
20231102,110100,52975870,4550,4550,4550,4550,260
20231102,110000,51792870,4560,4560,4560,4560,0
20231102,105900,51792870,4560,4560,4560,4560,0
20231102,105800,51792870,4560,4560,4560,4560,0
20231102,105700,51792870,4560,4560,4560,4560,0
20231102,105600,51792870,4560,4560,4560,4560,0
20231102,105500,51792870,4560,4560,4560,4560,0
20231102,105400,51792870,4560,4560,4560,4560,0
20231102,105300,51792870,4560,4560,4560,4560,0
20231102,105200,51792870,4560,4560,4560,4560,0
20231102,105100,51792870,4560,4560,4560,4560,0
20231102,105000,51792870,4560,4560,4560,4560,2
20231102,104900,51783750,4550,4550,4570,4550,6
20231102,104800,51756430,4550,4550,4550,4550,0
20231102,104700,51756430,4550,4550,4550,4550,0
20231102,104600,51756430,4550,4550,4550,4550,100
20231102,104500,51301430,4550,4560,4560,4550,300
20231102,104400,49933700,4575,4560,4575,4560,70
20231102,104300,49613930,4570,4570,4570,4570,0
20231102,104200,49613930,4570,4570,4570,4570,6
20231102,104100,49586510,4575,4550,4575,4550,167
20231102,104000,48824715,4560,4560,4560,4560,0
20231102,103900,48824715,4560,4560,4560,4560,0
20231102,103800,48824715,4560,4555,4560,4555,50
20231102,103700,48596730,4550,4565,4565,4550,121
20231102,103600,48045155,4560,4560,4560,4560,2
20231102,103500,48036035,4560,4560,4560,4560,0
20231102,103400,48036035,4560,4560,4560,4560,4
20231102,103300,48017795,4560,4560,4560,4560,32
20231102,103200,47871875,4570,4570,4570,4570,0
20231102,103100,47871875,4570,4570,4570,4570,0
20231102,103000,47871875,4570,4565,4575,4560,186
20231102,102900,47022405,4565,4565,4565,4565,42
20231102,102800,46830675,4560,4560,4560,4560,20
20231102,102700,46739475,4560,4560,4560,4560,0
20231102,102600,46739475,4560,4565,4565,4550,436
20231102,102500,44755300,4555,4555,4555,4555,0
20231102,102400,44755300,4555,4555,4555,4555,595
20231102,102300,42045075,4560,4550,4560,4550,2105
20231102,102200,32461850,4545,4545,4545,4545,0
20231102,102100,32461850,4545,4545,4545,4545,16
20231102,102000,32389130,4550,4545,4550,4545,14
20231102,101900,32325470,4545,4545,4545,4545,0
20231102,101800,32325470,4545,4545,4545,4545,0
20231102,101700,32325470,4545,4545,4545,4545,0
20231102,101600,32325470,4545,4545,4545,4545,0
20231102,101500,32325470,4545,4545,4545,4545,0
20231102,101400,32325470,4545,4550,4550,4545,140
20231102,101300,31689140,4550,4550,4550,4550,5
20231102,101200,31666390,4550,4550,4550,4550,0
20231102,101100,31666390,4550,4550,4550,4550,0
20231102,101000,31666390,4550,4555,4555,4550,199
20231102,100900,30760440,4550,4550,4550,4550,0
20231102,100800,30760440,4550,4550,4550,4550,1
20231102,100700,30755890,4555,4555,4555,4555,0
20231102,100600,30755890,4555,4555,4555,4555,0
20231102,100500,30755890,4555,4555,4555,4555,0
20231102,100400,30755890,4555,4550,4555,4550,301
20231102,100300,29386335,4555,4550,4555,4550,2
20231102,100200,29377230,4550,4545,4555,4545,173
20231102,100100,28589370,4540,4540,4540,4540,4
20231102,100000,28571210,4540,4540,4540,4540,125
20231102,095900,28003710,4540,4540,4540,4540,0
20231102,095800,28003710,4540,4540,4540,4540,0
20231102,095700,28003710,4540,4540,4540,4540,125
20231102,095600,27436210,4540,4540,4540,4540,0
20231102,095500,27436210,4540,4535,4540,4535,27
20231102,095400,27313760,4535,4535,4535,4535,1
20231102,095300,27309225,4530,4530,4530,4530,0
20231102,095200,27309225,4530,4530,4530,4530,0
20231102,095100,27309225,4530,4520,4530,4520,41
20231102,095000,27123505,4520,4520,4520,4520,30
20231102,094900,26987905,4530,4530,4530,4530,1
20231102,094800,26983375,4520,4520,4520,4520,0
20231102,094700,26983375,4520,4520,4520,4520,1
20231102,094600,26978855,4520,4520,4520,4520,0
20231102,094500,26978855,4520,4520,4520,4520,9
20231102,094400,26938175,4490,4490,4490,4490,0
20231102,094300,26938175,4490,4490,4490,4490,0
20231102,094200,26938175,4490,4495,4495,4490,177
20231102,094100,26143060,4530,4530,4530,4530,0
20231102,094000,26143060,4530,4530,4530,4530,0
20231102,093900,26143060,4530,4530,4530,4530,2
20231102,093800,26134000,4530,4530,4530,4530,0
20231102,093700,26134000,4530,4495,4530,4495,7
20231102,093600,26102500,4540,4540,4540,4540,0
20231102,093500,26102500,4540,4540,4540,4540,0
20231102,093400,26102500,4540,4540,4540,4540,0
20231102,093300,26102500,4540,4535,4540,4535,24
20231102,093200,25993655,4535,4535,4535,4535,80
20231102,093100,25630855,4540,4540,4540,4540,0
20231102,093000,25630855,4540,4515,4540,4515,102
20231102,092900,25168130,4515,4515,4515,4515,51
20231102,092800,24937865,4505,4505,4505,4505,9
20231102,092700,24897320,4505,4495,4505,4495,200
20231102,092600,23997560,4495,4490,4495,4490,22
20231102,092500,23898775,4485,4485,4485,4485,8
20231102,092400,23862895,4475,4475,4475,4475,0
20231102,092300,23862895,4475,4480,4480,4470,235
20231102,092200,22811185,4475,4500,4515,4475,1382
20231102,092100,16595465,4500,4505,4505,4500,1946
20231102,092000,7838405,4500,4515,4515,4500,1001
20231102,091900,3333890,4515,4510,4515,4510,2
20231102,091800,3324865,4515,4505,4515,4505,93
20231102,091700,2905870,4520,4505,4520,4505,5
20231102,091600,2883300,4505,4505,4505,4505,100
20231102,091500,2432800,4500,4510,4510,4500,31
20231102,091400,2293290,4500,4500,4500,4500,0
20231102,091300,2293290,4500,4505,4510,4500,78
20231102,091200,1942275,4525,4525,4525,4525,0
20231102,091100,1942275,4525,4525,4525,4525,1
20231102,091000,1937750,4500,4500,4500,4500,0
20231102,090900,1937750,4500,4505,4505,4500,190
20231102,090800,1082740,4545,4545,4545,4545,0
20231102,090700,1082740,4545,4545,4545,4545,0
20231102,090600,1082740,4545,4545,4545,4545,0
20231102,090500,1082740,4545,4545,4545,4545,0
20231102,090400,1082740,4545,4545,4545,4545,10
20231102,090300,1037290,4545,4545,4545,4545,6
20231102,090200,1010020,4545,4535,4555,4505,104
20231102,090100,538375,4535,4490,4535,4490,31
20231102,090000,398640,4530,4530,4530,4530,88