KissMeData/037270/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191900,1816851985,4535,4535,4535,4535,2890
20231102,191800,1816851985,4535,4535,4535,4535,0
20231102,191700,1816851985,4535,4535,4535,4535,0
20231102,191600,1816851985,4535,4535,4535,4535,0
20231102,191500,1816851985,4535,4535,4535,4535,0
20231102,191400,1816851985,4535,4535,4535,4535,0
20231102,191300,1816851985,4535,4535,4535,4535,0
20231102,191200,1816851985,4535,4535,4535,4535,0
20231102,191100,1816851985,4535,4535,4535,4535,0
20231102,191000,1816851985,4535,4535,4535,4535,0
20231102,190900,1816851985,4535,4535,4535,4535,0
20231102,190800,1816851985,4535,4535,4535,4535,0
20231102,190700,1816851985,4535,4535,4535,4535,0
20231102,190600,1816851985,4535,4535,4535,4535,0
20231102,190500,1816851985,4535,4535,4535,4535,0
20231102,190400,1816851985,4535,4535,4535,4535,0
20231102,190300,1816851985,4535,4535,4535,4535,0
20231102,190200,1816851985,4535,4535,4535,4535,0
20231102,190100,1816851985,4535,4535,4535,4535,0
20231102,190000,1816851985,4535,4535,4535,4535,0
20231102,185900,1816851985,4535,4535,4535,4535,0
20231102,185800,1816851985,4535,4535,4535,4535,0
20231102,185700,1816851985,4535,4535,4535,4535,0
20231102,185600,1816851985,4535,4535,4535,4535,0
20231102,185500,1816851985,4535,4535,4535,4535,0
20231102,185400,1816851985,4535,4535,4535,4535,0
20231102,185300,1816851985,4535,4535,4535,4535,0
20231102,185200,1816851985,4535,4535,4535,4535,0
20231102,185100,1816851985,4535,4535,4535,4535,0
20231102,185000,1816851985,4535,4535,4535,4535,0
20231102,184900,1816851985,4535,4535,4535,4535,2890
20231102,184800,1816851985,4535,4535,4535,4535,0
20231102,184700,1816851985,4535,4535,4535,4535,0
20231102,184600,1816851985,4535,4535,4535,4535,0
20231102,184500,1816851985,4535,4535,4535,4535,0
20231102,184400,1816851985,4535,4535,4535,4535,0
20231102,184300,1816851985,4535,4535,4535,4535,0
20231102,184200,1816851985,4535,4535,4535,4535,0
20231102,184100,1816851985,4535,4535,4535,4535,0
20231102,184000,1816851985,4535,4535,4535,4535,0
20231102,183900,1816851985,4535,4535,4535,4535,0
20231102,183800,1816851985,4535,4535,4535,4535,0
20231102,183700,1816851985,4535,4535,4535,4535,0
20231102,183600,1816851985,4535,4535,4535,4535,0
20231102,183500,1816851985,4535,4535,4535,4535,0
20231102,183400,1816851985,4535,4535,4535,4535,0
20231102,183300,1816851985,4535,4535,4535,4535,0
20231102,183200,1816851985,4535,4535,4535,4535,0
20231102,183100,1816851985,4535,4535,4535,4535,0
20231102,183000,1816851985,4535,4535,4535,4535,0
20231102,182900,1816851985,4535,4535,4535,4535,0
20231102,182800,1816851985,4535,4535,4535,4535,0
20231102,182700,1816851985,4535,4535,4535,4535,0
20231102,182600,1816851985,4535,4535,4535,4535,0
20231102,182500,1816851985,4535,4535,4535,4535,0
20231102,182400,1816851985,4535,4535,4535,4535,0
20231102,182300,1816851985,4535,4535,4535,4535,0
20231102,182200,1816851985,4535,4535,4535,4535,0
20231102,182100,1816851985,4535,4535,4535,4535,0
20231102,182000,1816851985,4535,4535,4535,4535,0
20231102,181900,1816851985,4535,4535,4535,4535,2890
20231102,181800,1816851985,4535,4535,4535,4535,0
20231102,181700,1816851985,4535,4535,4535,4535,0
20231102,181600,1816851985,4535,4535,4535,4535,0
20231102,181500,1816851985,4535,4535,4535,4535,0
20231102,181400,1816851985,4535,4535,4535,4535,0
20231102,181300,1816851985,4535,4535,4535,4535,0
20231102,181200,1816851985,4535,4535,4535,4535,0
20231102,181100,1816851985,4535,4535,4535,4535,0
20231102,181000,1816851985,4535,4535,4535,4535,0
20231102,180900,1816851985,4535,4535,4535,4535,0
20231102,180800,1816851985,4535,4535,4535,4535,0
20231102,180700,1816851985,4535,4535,4535,4535,0
20231102,180600,1816851985,4535,4535,4535,4535,0
20231102,180500,1816851985,4535,4535,4535,4535,0
20231102,180400,1816851985,4535,4535,4535,4535,0
20231102,180300,1816851985,4535,4535,4535,4535,0
20231102,180200,1816851985,4535,4535,4535,4535,0
20231102,180100,1816851985,4535,4535,4535,4535,0
20231102,180000,1816851985,4535,4535,4535,4535,0
20231102,175900,1816851985,4535,4535,4535,4535,0
20231102,175800,1816851985,4535,4535,4535,4535,0
20231102,175700,1816851985,4535,4535,4535,4535,0
20231102,175600,1816851985,4535,4535,4535,4535,0
20231102,175500,1816851985,4535,4535,4535,4535,0
20231102,175400,1816851985,4535,4535,4535,4535,0
20231102,175300,1816851985,4535,4535,4535,4535,0
20231102,175200,1816851985,4535,4535,4535,4535,0
20231102,175100,1816851985,4535,4535,4535,4535,0
20231102,175000,1816851985,4535,4535,4535,4535,0
20231102,174900,1816851985,4535,4535,4535,4535,2890
20231102,174800,1816851985,4535,4535,4535,4535,0
20231102,174700,1816851985,4535,4535,4535,4535,0
20231102,174600,1816851985,4535,4535,4535,4535,0
20231102,174500,1816851985,4535,4535,4535,4535,0
20231102,174400,1816851985,4535,4535,4535,4535,0
20231102,174300,1816851985,4535,4535,4535,4535,0
20231102,174200,1816851985,4535,4535,4535,4535,0
20231102,174100,1816851985,4535,4535,4535,4535,0
20231102,174000,1816851985,4535,4535,4535,4535,0
20231102,173900,1816851985,4535,4535,4535,4535,0
20231102,173800,1816851985,4535,4535,4535,4535,0
20231102,173700,1816851985,4535,4535,4535,4535,0
20231102,173600,1816851985,4535,4535,4535,4535,0
20231102,173500,1816851985,4535,4535,4535,4535,0
20231102,173400,1816851985,4535,4535,4535,4535,0
20231102,173300,1816851985,4535,4535,4535,4535,0
20231102,173200,1816851985,4535,4535,4535,4535,0
20231102,173100,1816851985,4535,4535,4535,4535,0
20231102,173000,1816851985,4535,4535,4535,4535,0
20231102,172900,1816851985,4535,4535,4535,4535,0
20231102,172800,1816851985,4535,4535,4535,4535,0
20231102,172700,1816851985,4535,4535,4535,4535,0
20231102,172600,1816851985,4535,4535,4535,4535,0
20231102,172500,1816851985,4535,4535,4535,4535,0
20231102,172400,1816851985,4535,4535,4535,4535,0
20231102,172300,1816851985,4535,4535,4535,4535,0
20231102,172200,1816851985,4535,4535,4535,4535,0
20231102,172100,1816851985,4535,4535,4535,4535,0
20231102,172000,1816851985,4535,4535,4535,4535,0
20231102,171900,1816851985,4535,4535,4535,4535,2890
20231102,171800,1816851985,4535,4535,4535,4535,0
20231102,171700,1816851985,4535,4535,4535,4535,0
20231102,171600,1816851985,4535,4535,4535,4535,0
20231102,171500,1816851985,4535,4535,4535,4535,0
20231102,171400,1816851985,4535,4535,4535,4535,0
20231102,171300,1816851985,4535,4535,4535,4535,0
20231102,171200,1816851985,4535,4535,4535,4535,0
20231102,171100,1816851985,4535,4535,4535,4535,0
20231102,171000,1816851985,4535,4535,4535,4535,0
20231102,170900,1816851985,4535,4535,4535,4535,0
20231102,170800,1816851985,4535,4535,4535,4535,0
20231102,170700,1816851985,4535,4535,4535,4535,0
20231102,170600,1816851985,4535,4535,4535,4535,0
20231102,170500,1816851985,4535,4535,4535,4535,0
20231102,170400,1816851985,4535,4535,4535,4535,0
20231102,170300,1816851985,4535,4535,4535,4535,0
20231102,170200,1816851985,4535,4535,4535,4535,0
20231102,170100,1816851985,4535,4535,4535,4535,0
20231102,170000,1816851985,4535,4535,4535,4535,0
20231102,165900,1816851985,4535,4535,4535,4535,0
20231102,165800,1816851985,4535,4535,4535,4535,0
20231102,165700,1816851985,4535,4535,4535,4535,0
20231102,165600,1816851985,4535,4535,4535,4535,0
20231102,165500,1816851985,4535,4535,4535,4535,0
20231102,165400,1816851985,4535,4535,4535,4535,0
20231102,165300,1816851985,4535,4535,4535,4535,0
20231102,165200,1816851985,4535,4535,4535,4535,0
20231102,165100,1816851985,4535,4535,4535,4535,0
20231102,165000,1816851985,4535,4535,4535,4535,0
20231102,164900,1816851985,4535,4535,4535,4535,2890
20231102,164800,1816851985,4535,4535,4535,4535,0
20231102,164700,1816851985,4535,4535,4535,4535,0
20231102,164600,1816851985,4535,4535,4535,4535,0
20231102,164500,1816851985,4535,4535,4535,4535,0
20231102,164400,1816851985,4535,4535,4535,4535,0
20231102,164300,1816851985,4535,4535,4535,4535,0
20231102,164200,1816851985,4535,4535,4535,4535,0
20231102,164100,1816851985,4535,4535,4535,4535,0
20231102,164000,1816851985,4535,4535,4535,4535,0
20231102,163900,1816851985,4535,4535,4535,4535,0
20231102,163800,1816851985,4535,4535,4535,4535,0
20231102,163700,1816851985,4535,4535,4535,4535,0
20231102,163600,1816851985,4535,4535,4535,4535,0
20231102,163500,1816851985,4535,4535,4535,4535,0
20231102,163400,1816851985,4535,4535,4535,4535,0
20231102,163300,1816851985,4535,4535,4535,4535,0
20231102,163200,1816851985,4535,4535,4535,4535,0
20231102,163100,1816851985,4535,4535,4535,4535,0
20231102,163000,1816851985,4535,4535,4535,4535,0
20231102,162900,1816851985,4535,4535,4535,4535,0
20231102,162800,1816851985,4535,4535,4535,4535,0
20231102,162700,1816851985,4535,4535,4535,4535,0
20231102,162600,1816851985,4535,4535,4535,4535,0
20231102,162500,1816851985,4535,4535,4535,4535,0
20231102,162400,1816851985,4535,4535,4535,4535,0
20231102,162300,1816851985,4535,4535,4535,4535,0
20231102,162200,1816851985,4535,4535,4535,4535,0
20231102,162100,1816851985,4535,4535,4535,4535,0
20231102,162000,1816851985,4535,4535,4535,4535,0
20231102,161900,1816851985,4535,4535,4535,4535,2890
20231102,161800,1816851985,4535,4535,4535,4535,0
20231102,161700,1816851985,4535,4535,4535,4535,0
20231102,161600,1816851985,4535,4535,4535,4535,0
20231102,161500,1816851985,4535,4535,4535,4535,0
20231102,161400,1816851985,4535,4535,4535,4535,0
20231102,161300,1816851985,4535,4535,4535,4535,0
20231102,161200,1816851985,4535,4535,4535,4535,0
20231102,161100,1816851985,4535,4535,4535,4535,0
20231102,161000,1816851985,4535,4535,4535,4535,0
20231102,160900,1816851985,4535,4535,4535,4535,0
20231102,160800,1816851985,4535,4535,4535,4535,0
20231102,160700,1816851985,4535,4535,4535,4535,0
20231102,160600,1816851985,4535,4535,4535,4535,0
20231102,160500,1816851985,4535,4535,4535,4535,0
20231102,160400,1816851985,4535,4535,4535,4535,0
20231102,160300,1816851985,4535,4535,4535,4535,0
20231102,160200,1816851985,4535,4535,4535,4535,0
20231102,160100,1816851985,4535,4535,4535,4535,0
20231102,160000,1816851985,4535,4535,4535,4535,0
20231102,155900,1816851985,4535,4535,4535,4535,0
20231102,155800,1816851985,4535,4535,4535,4535,0
20231102,155700,1816851985,4535,4535,4535,4535,0
20231102,155600,1816851985,4535,4535,4535,4535,0
20231102,155500,1816851985,4535,4535,4535,4535,0
20231102,155400,1816851985,4535,4535,4535,4535,0
20231102,155300,1816851985,4535,4535,4535,4535,0
20231102,155200,1816851985,4535,4535,4535,4535,0
20231102,155100,1816851985,4535,4535,4535,4535,0
20231102,155000,1816851985,4535,4535,4535,4535,0
20231102,154900,1816851985,4535,4535,4535,4535,2890
20231102,154800,1816851985,4535,4535,4535,4535,0
20231102,154700,1816851985,4535,4535,4535,4535,0
20231102,154600,1816851985,4535,4535,4535,4535,0
20231102,154500,1816851985,4535,4535,4535,4535,0
20231102,154400,1816851985,4535,4535,4535,4535,0
20231102,154300,1816851985,4535,4535,4535,4535,0
20231102,154200,1816851985,4535,4535,4535,4535,0
20231102,154100,1816851985,4535,4535,4535,4535,0
20231102,154000,1816851985,4535,4535,4535,4535,0
20231102,153900,1816851985,4535,4535,4535,4535,0
20231102,153800,1816851985,4535,4535,4535,4535,0
20231102,153700,1816851985,4535,4535,4535,4535,0
20231102,153600,1816851985,4535,4535,4535,4535,0
20231102,153500,1816851985,4535,4535,4535,4535,0
20231102,153400,1816851985,4535,4535,4535,4535,0
20231102,153300,1816851985,4535,4535,4535,4535,0
20231102,153200,1816851985,4535,4535,4535,4535,0
20231102,153100,1816851985,4535,4535,4535,4535,0
20231102,153000,1816851985,4535,4535,4535,4535,2890
20231102,152900,1803745835,4520,4520,4520,4520,0
20231102,152800,1803745835,4520,4520,4520,4520,0
20231102,152700,1803745835,4520,4520,4520,4520,0
20231102,152600,1803745835,4520,4520,4520,4520,0
20231102,152500,1803745835,4520,4520,4520,4520,0
20231102,152400,1803745835,4520,4520,4520,4520,0
20231102,152300,1803745835,4520,4520,4520,4520,0
20231102,152200,1803745835,4520,4520,4520,4520,0
20231102,152100,1803745835,4520,4520,4520,4520,0
20231102,152000,1803745835,4520,4520,4520,4520,0
20231102,151900,1803745835,4520,4530,4530,4520,347
20231102,151800,1802176285,4530,4520,4530,4520,2889
20231102,151700,1789108730,4525,4525,4540,4525,2920
20231102,151600,1775895715,4535,4535,4540,4525,2251
20231102,151500,1765685020,4535,4530,4535,4520,2250
20231102,151400,1755491675,4515,4515,4515,4515,55
20231102,151300,1755243350,4515,4535,4540,4515,2049
20231102,151200,1745960660,4540,4540,4540,4540,0
20231102,151100,1745960660,4540,4520,4540,4515,3034
20231102,151000,1732234730,4520,4510,4520,4510,2554
20231102,150900,1720705580,4510,4510,4510,4510,0
20231102,150800,1720705580,4510,4510,4510,4510,53
20231102,150700,1720466550,4505,4505,4505,4505,2106
20231102,150600,1710979020,4510,4515,4515,4510,12
20231102,150500,1710924895,4510,4515,4515,4510,2264
20231102,150400,1700706750,4500,4510,4515,4500,2628
20231102,150300,1688849600,4515,4515,4515,4515,301
20231102,150200,1687490585,4510,4510,4510,4510,1065
20231102,150100,1682687435,4505,4505,4505,4505,0
20231102,150000,1682687435,4505,4500,4505,4500,802
20231102,145900,1679074525,4505,4500,4505,4500,32
20231102,145800,1678930520,4500,4500,4500,4500,1
20231102,145700,1678926020,4500,4505,4505,4500,235
20231102,145600,1677868515,4500,4500,4500,4500,781
20231102,145500,1674354015,4495,4495,4495,4495,0
20231102,145400,1674354015,4495,4500,4500,4495,846
20231102,145300,1670551240,4500,4500,4500,4500,48
20231102,145200,1670335240,4495,4495,4495,4495,549
20231102,145100,1667867485,4495,4490,4495,4490,1117
20231102,145000,1662847155,4485,4485,4485,4485,1
20231102,144900,1662842670,4490,4485,4490,4485,76
20231102,144800,1662501605,4485,4485,4485,4485,0
20231102,144700,1662501605,4485,4485,4485,4485,0
20231102,144600,1662501605,4485,4485,4485,4485,558
20231102,144500,1659998975,4490,4490,4490,4490,537
20231102,144400,1657587845,4490,4490,4490,4490,10
20231102,144300,1657542945,4490,4490,4490,4490,30
20231102,144200,1657408245,4490,4490,4490,4490,0
20231102,144100,1657408245,4490,4490,4490,4490,1
20231102,144000,1657403755,4485,4485,4485,4485,0
20231102,143900,1657403755,4485,4490,4490,4485,45
20231102,143800,1657201715,4490,4485,4490,4485,529
20231102,143700,1654826645,4485,4490,4490,4485,344
20231102,143600,1653283565,4490,4490,4490,4490,11
20231102,143500,1653234175,4490,4490,4490,4490,8
20231102,143400,1653198255,4490,4490,4490,4490,0
20231102,143300,1653198255,4490,4490,4490,4490,200
20231102,143200,1652300255,4490,4490,4490,4490,10
20231102,143100,1652255355,4490,4480,4490,4480,30
20231102,143000,1652120875,4480,4480,4480,4480,2
20231102,142900,1652111915,4480,4480,4490,4480,105
20231102,142800,1651641505,4490,4490,4490,4490,28
20231102,142700,1651515785,4480,4480,4480,4480,200
20231102,142600,1650619785,4490,4490,4490,4490,0
20231102,142500,1650619785,4490,4490,4490,4490,0
20231102,142400,1650619785,4490,4490,4490,4490,1
20231102,142300,1650615295,4490,4490,4490,4490,767
20231102,142200,1647171465,4490,4490,4490,4490,401
20231102,142100,1645370975,4485,4485,4485,4485,34
20231102,142000,1645218485,4485,4485,4485,4485,420
20231102,141900,1643334785,4485,4485,4485,4485,72
20231102,141800,1643011865,4485,4485,4485,4485,52
20231102,141700,1642778645,4485,4485,4485,4485,0
20231102,141600,1642778645,4485,4485,4485,4485,0
20231102,141500,1642778645,4485,4485,4485,4485,0
20231102,141400,1642778645,4485,4485,4485,4485,0
20231102,141300,1642778645,4485,4485,4485,4485,0
20231102,141200,1642778645,4485,4485,4485,4485,0
20231102,141100,1642778645,4485,4485,4485,4485,1
20231102,141000,1642774160,4490,4490,4490,4490,1001
20231102,140900,1638279670,4490,4485,4490,4485,150
20231102,140800,1637606915,4485,4485,4485,4485,1
20231102,140700,1637602430,4480,4485,4485,4480,108
20231102,140600,1637118090,4485,4485,4485,4485,103
20231102,140500,1636656135,4485,4485,4485,4485,90
20231102,140400,1636252485,4485,4485,4485,4485,1
20231102,140300,1636248000,4485,4480,4485,4480,89
20231102,140200,1635849030,4480,4480,4480,4480,0
20231102,140100,1635849030,4480,4480,4480,4480,0
20231102,140000,1635849030,4480,4480,4480,4480,65
20231102,135900,1635557830,4480,4480,4480,4480,128
20231102,135800,1634984390,4480,4475,4480,4475,400
20231102,135700,1633194385,4470,4475,4475,4470,176
20231102,135600,1632407580,4475,4475,4475,4475,11
20231102,135500,1632358355,4475,4475,4475,4475,21
20231102,135400,1632264380,4475,4480,4480,4475,13
20231102,135300,1632206155,4480,4480,4480,4480,32
20231102,135200,1632062795,4480,4475,4480,4470,64
20231102,135100,1631776395,4480,4480,4480,4480,0
20231102,135000,1631776395,4480,4480,4480,4480,0
20231102,134900,1631776395,4480,4480,4480,4480,2
20231102,134800,1631767435,4480,4480,4480,4480,104
20231102,134700,1631301515,4480,4480,4480,4480,6
20231102,134600,1631274635,4475,4475,4475,4475,20
20231102,134500,1631185135,4475,4475,4475,4475,30
20231102,134400,1631050885,4475,4475,4475,4475,0
20231102,134300,1631050885,4475,4475,4475,4475,200
20231102,134200,1630155885,4475,4475,4475,4475,10
20231102,134100,1630111135,4470,4470,4470,4470,2
20231102,134000,1630102195,4470,4470,4470,4470,13
20231102,133900,1630044085,4470,4470,4470,4470,7
20231102,133800,1630012795,4470,4475,4475,4470,90
20231102,133700,1629610490,4475,4475,4475,4475,200
20231102,133600,1628715490,4465,4465,4465,4465,2238
20231102,133500,1618722820,4475,4470,4475,4465,7899
20231102,133400,1583439915,4475,4475,4475,4475,10
20231102,133300,1583395165,4470,4470,4470,4470,0
20231102,133200,1583395165,4470,4470,4470,4470,405
20231102,133100,1581584815,4475,4475,4475,4475,0
20231102,133000,1581584815,4475,4475,4475,4475,277
20231102,132900,1580345240,4475,4480,4480,4475,194
20231102,132800,1579476840,4480,4480,4480,4480,0
20231102,132700,1579476840,4480,4480,4480,4480,0
20231102,132600,1579476840,4480,4480,4480,4480,10
20231102,132500,1579432040,4475,4475,4475,4475,7
20231102,132400,1579400715,4475,4475,4475,4475,15
20231102,132300,1579333590,4475,4475,4475,4475,0
20231102,132200,1579333590,4475,4475,4475,4475,12
20231102,132100,1579279890,4470,4470,4470,4470,3
20231102,132000,1579266480,4470,4470,4470,4470,1427
20231102,131900,1572887790,4470,4470,4470,4470,46
20231102,131800,1572682170,4470,4465,4470,4465,46
20231102,131700,1572476620,4465,4465,4465,4465,0
20231102,131600,1572476620,4465,4470,4470,4465,2593
20231102,131500,1560896575,4470,4475,4475,4470,5
20231102,131400,1560874220,4470,4470,4470,4470,0
20231102,131300,1560874220,4470,4480,4480,4470,2000
20231102,131200,1551931105,4490,4490,4490,4490,0
20231102,131100,1551931105,4490,4490,4490,4490,0
20231102,131000,1551931105,4490,4490,4490,4490,1
20231102,130900,1551926615,4480,4490,4490,4480,1515
20231102,130800,1545137060,4490,4490,4490,4490,30
20231102,130700,1545002360,4490,4490,4490,4490,0
20231102,130600,1545002360,4490,4490,4490,4490,50
20231102,130500,1544777860,4490,4490,4490,4490,2
20231102,130400,1544768880,4490,4480,4490,4480,120
20231102,130300,1544230280,4490,4490,4490,4490,0
20231102,130200,1544230280,4490,4490,4490,4490,0
20231102,130100,1544230280,4490,4490,4490,4490,0
20231102,130000,1544230280,4490,4490,4490,4490,20
20231102,125900,1544140480,4495,4470,4495,4470,54
20231102,125800,1543898825,4475,4480,4480,4475,2325
20231102,125700,1533494390,4495,4495,4495,4495,0
20231102,125600,1533494390,4495,4485,4495,4485,1487
20231102,125500,1526816085,4485,4485,4485,4485,1
20231102,125400,1526811600,4485,4485,4485,4485,5
20231102,125300,1526789175,4485,4475,4485,4475,708
20231102,125200,1523620745,4490,4490,4490,4490,5
20231102,125100,1523598295,4490,4475,4490,4475,2115
20231102,125000,1514130670,4475,4490,4490,4475,270
20231102,124900,1512921115,4475,4475,4475,4475,0
20231102,124800,1512921115,4475,4490,4490,4475,140
20231102,124700,1512294290,4495,4495,4495,4495,5
20231102,124600,1512271815,4495,4495,4495,4495,300
20231102,124500,1510923315,4495,4495,4495,4495,100
20231102,124400,1510473815,4495,4495,4495,4495,0
20231102,124300,1510473815,4495,4500,4500,4470,10605
20231102,124200,1462983905,4490,4495,4495,4490,1744
20231102,124100,1455153190,4495,4495,4495,4495,58
20231102,124000,1454892480,4500,4500,4500,4500,10
20231102,123900,1454847480,4500,4495,4500,4495,2
20231102,123800,1454838485,4495,4495,4495,4495,628
20231102,123700,1452015625,4500,4495,4500,4495,104
20231102,123600,1451548125,4495,4495,4495,4495,1
20231102,123500,1451543630,4500,4500,4500,4500,0
20231102,123400,1451543630,4500,4500,4500,4500,0
20231102,123300,1451543630,4500,4500,4500,4500,0
20231102,123200,1451543630,4500,4505,4510,4500,472
20231102,123100,1449419120,4510,4510,4510,4510,2
20231102,123000,1449410100,4510,4510,4510,4510,0
20231102,122900,1449410100,4510,4510,4510,4510,0
20231102,122800,1449410100,4510,4510,4510,4510,0
20231102,122700,1449410100,4510,4510,4510,4510,0
20231102,122600,1449410100,4510,4510,4510,4510,0
20231102,122500,1449410100,4510,4500,4510,4500,2
20231102,122400,1449401090,4510,4510,4510,4510,6
20231102,122300,1449374030,4500,4500,4500,4500,0
20231102,122200,1449374030,4500,4510,4510,4500,6
20231102,122100,1449346980,4510,4510,4510,4510,1
20231102,122000,1449342470,4500,4510,4510,4500,33
20231102,121900,1449193820,4520,4520,4520,4520,5
20231102,121800,1449171220,4520,4520,4520,4520,0
20231102,121700,1449171220,4520,4530,4530,4520,110
20231102,121600,1448673920,4530,4530,4530,4525,60
20231102,121500,1448402170,4525,4525,4530,4525,173
20231102,121400,1447619340,4510,4520,4520,4510,94
20231102,121300,1447194520,4520,4520,4520,4520,300
20231102,121200,1445838520,4520,4520,4520,4520,538
20231102,121100,1443406760,4515,4515,4515,4515,241
20231102,121000,1442318645,4520,4520,4520,4520,10
20231102,120900,1442273445,4525,4495,4525,4495,239
20231102,120800,1441196085,4520,4520,4520,4520,7
20231102,120700,1441164445,4495,4515,4515,4495,350
20231102,120600,1439587925,4525,4525,4525,4525,1
20231102,120500,1439583400,4525,4515,4525,4515,33
20231102,120400,1439434290,4515,4515,4515,4515,1
20231102,120300,1439429775,4495,4495,4495,4495,0
20231102,120200,1439429775,4495,4495,4495,4495,13
20231102,120100,1439371340,4510,4510,4510,4510,0
20231102,120000,1439371340,4510,4495,4510,4490,4567
20231102,115900,1418818660,4490,4490,4490,4490,477
20231102,115800,1416676930,4495,4495,4495,4495,275
20231102,115700,1415440805,4500,4500,4500,4490,5848
20231102,115600,1389127045,4505,4510,4510,4505,2050
20231102,115500,1379891430,4510,4510,4510,4510,368
20231102,115400,1378231750,4515,4515,4515,4515,100
20231102,115300,1377780250,4515,4515,4515,4515,0
20231102,115200,1377780250,4515,4515,4515,4515,0
20231102,115100,1377780250,4515,4505,4515,4505,332
20231102,115000,1376284455,4510,4510,4510,4510,150
20231102,114900,1375607955,4515,4515,4515,4515,0
20231102,114800,1375607955,4515,4515,4515,4515,0
20231102,114700,1375607955,4515,4515,4515,4515,178
20231102,114600,1374804285,4515,4515,4515,4515,209
20231102,114500,1373860650,4515,4515,4515,4515,0
20231102,114400,1373860650,4515,4520,4520,4515,146
20231102,114300,1373200765,4530,4530,4530,4530,0
20231102,114200,1373200765,4530,4530,4530,4530,0
20231102,114100,1373200765,4530,4515,4530,4515,42
20231102,114000,1373011120,4515,4515,4515,4515,1
20231102,113900,1373006605,4520,4520,4520,4520,11
20231102,113800,1372956885,4520,4520,4520,4520,20
20231102,113700,1372866485,4530,4530,4530,4530,20
20231102,113600,1372775885,4530,4530,4530,4530,1000
20231102,113500,1368245885,4530,4530,4530,4530,200
20231102,113400,1367339885,4530,4530,4530,4530,1
20231102,113300,1367335355,4520,4520,4520,4520,161
20231102,113200,1366607635,4520,4520,4520,4520,1
20231102,113100,1366603115,4530,4530,4530,4520,111
20231102,113000,1366100385,4525,4525,4525,4520,23
20231102,112900,1365996370,4530,4525,4530,4525,11
20231102,112800,1365946590,4525,4525,4525,4525,0
20231102,112700,1365946590,4525,4525,4525,4525,2
20231102,112600,1365937540,4525,4525,4525,4525,1
20231102,112500,1365933015,4525,4525,4525,4525,0
20231102,112400,1365933015,4525,4525,4525,4525,87
20231102,112300,1365539340,4525,4530,4530,4525,32
20231102,112200,1365394505,4530,4530,4530,4530,23
20231102,112100,1365290315,4530,4530,4530,4530,274
20231102,112000,1364049095,4530,4530,4530,4530,18
20231102,111900,1363967555,4530,4530,4530,4530,69
20231102,111800,1363654985,4530,4530,4530,4530,2
20231102,111700,1363645925,4530,4525,4530,4525,119
20231102,111600,1363106950,4510,4510,4510,4510,2116
20231102,111500,1353563790,4515,4530,4530,4515,682
20231102,111400,1350483810,4530,4530,4530,4530,0
20231102,111300,1350483810,4530,4530,4530,4530,1
20231102,111200,1350479280,4530,4530,4530,4530,0
20231102,111100,1350479280,4530,4530,4530,4530,100
20231102,111000,1350026280,4535,4515,4535,4515,250
20231102,110900,1348897510,4530,4530,4530,4530,100
20231102,110800,1348444510,4530,4510,4530,4510,776
20231102,110700,1344942350,4530,4520,4530,4520,209
20231102,110600,1343997320,4510,4535,4535,4510,7266
20231102,110500,1311169700,4535,4535,4535,4535,22
20231102,110400,1311069930,4525,4540,4540,4525,3129
20231102,110300,1296901865,4540,4540,4555,4540,425
20231102,110200,1294966215,4560,4550,4560,4550,22
20231102,110100,1294865945,4550,4540,4550,4540,101
20231102,110000,1294407395,4540,4540,4560,4540,1002
20231102,105900,1289858295,4540,4550,4550,4540,369
20231102,105800,1288180810,4550,4560,4560,4550,320
20231102,105700,1286724800,4550,4550,4550,4550,18
20231102,105600,1286642900,4550,4555,4555,4550,85
20231102,105500,1286256105,4560,4555,4560,4555,344
20231102,105400,1284687470,4560,4560,4560,4560,0
20231102,105300,1284687470,4560,4560,4560,4560,200
20231102,105200,1283775470,4570,4570,4570,4570,0
20231102,105100,1283775470,4570,4555,4570,4550,1518
20231102,105000,1276856570,4550,4550,4550,4550,1000
20231102,104900,1272306570,4540,4575,4575,4540,1651
20231102,104800,1264795965,4565,4565,4565,4565,886
20231102,104700,1260751375,4580,4580,4580,4580,10
20231102,104600,1260705575,4580,4580,4580,4580,0
20231102,104500,1260705575,4580,4580,4580,4580,0
20231102,104400,1260705575,4580,4580,4580,4580,0
20231102,104300,1260705575,4580,4580,4580,4580,657
20231102,104200,1257696515,4560,4560,4560,4560,0
20231102,104100,1257696515,4560,4560,4560,4560,30
20231102,104000,1257559715,4560,4560,4560,4560,490
20231102,103900,1255325315,4580,4580,4580,4580,19
20231102,103800,1255238295,4580,4580,4580,4560,3
20231102,103700,1255224575,4565,4565,4565,4565,0
20231102,103600,1255224575,4565,4570,4570,4565,2514
20231102,103500,1243735660,4570,4580,4580,4570,502
20231102,103400,1241436520,4580,4580,4585,4580,2418
20231102,103300,1230361980,4580,4575,4580,4575,3404
20231102,103200,1214785670,4575,4570,4575,4570,134
20231102,103100,1214173280,4575,4575,4575,4575,57
20231102,103000,1213912505,4575,4570,4575,4560,3389
20231102,102900,1198424995,4560,4560,4560,4560,371
20231102,102800,1196733235,4560,4555,4560,4555,105
20231102,102700,1196254460,4560,4565,4565,4560,562
20231102,102600,1193689095,4565,4565,4565,4565,203
20231102,102500,1192762400,4565,4570,4570,4565,159
20231102,102400,1192036520,4565,4545,4565,4545,2964
20231102,102300,1178512215,4540,4570,4570,4540,1468
20231102,102200,1171823580,4570,4565,4570,4565,348
20231102,102100,1170233710,4565,4570,4570,4565,486
20231102,102000,1168013630,4570,4585,4585,4570,422
20231102,101900,1166080580,4585,4580,4585,4580,17
20231102,101800,1166002640,4580,4565,4580,4565,221
20231102,101700,1164993760,4565,4565,4565,4565,2
20231102,101600,1164984630,4595,4595,4595,4595,20
20231102,101500,1164892730,4595,4595,4595,4595,3
20231102,101400,1164878945,4595,4595,4595,4595,3
20231102,101300,1164865160,4595,4595,4595,4595,1
20231102,101200,1164860565,4585,4585,4590,4585,5844
20231102,101100,1138061605,4565,4565,4570,4565,1265
20231102,101000,1132286875,4565,4570,4580,4565,1230
20231102,100900,1126655885,4570,4590,4590,4570,615
20231102,100800,1123844035,4590,4590,4595,4590,1683
20231102,100700,1116119060,4590,4570,4590,4570,2016
20231102,100600,1106885900,4560,4535,4560,4535,30
20231102,100500,1106749170,4515,4590,4595,4515,11619
20231102,100400,1053717810,4590,4590,4590,4590,55
20231102,100300,1053465360,4590,4590,4590,4590,147
20231102,100200,1052790630,4590,4580,4590,4580,161
20231102,100100,1052052535,4580,4565,4580,4565,2224
20231102,100000,1041879315,4565,4560,4565,4550,1575
20231102,095900,1034699325,4560,4550,4560,4550,320
20231102,095800,1033243125,4560,4540,4560,4540,159
20231102,095700,1032518265,4560,4565,4565,4535,539
20231102,095600,1030073420,4560,4565,4565,4560,3002
20231102,095500,1016379300,4570,4600,4600,4570,2337
20231102,095400,1005682695,4610,4615,4625,4575,10489
20231102,095300,957566450,4625,4605,4630,4605,14007
20231102,095200,892945525,4600,4545,4605,4545,41646
20231102,095100,702361250,4520,4540,4550,4520,6968
20231102,095000,670703525,4525,4530,4535,4525,965
20231102,094900,666334400,4530,4510,4530,4505,1226
20231102,094800,660811135,4530,4510,4530,4505,6290
20231102,094700,632471110,4505,4520,4520,4505,2110
20231102,094600,622942430,4530,4525,4530,4520,1217
20231102,094500,617438010,4525,4530,4530,4525,169
20231102,094400,616672445,4530,4525,4530,4525,78
20231102,094300,616319490,4525,4525,4530,4525,192
20231102,094200,615450540,4530,4530,4530,4525,22
20231102,094100,615350980,4525,4525,4525,4525,1420
20231102,094000,608925480,4540,4535,4540,4520,3897
20231102,093900,591240875,4535,4535,4535,4535,2
20231102,093800,591231805,4540,4520,4540,4520,7678
20231102,093700,556417415,4520,4520,4520,4520,110
20231102,093600,555920215,4525,4525,4525,4520,118
20231102,093500,555386350,4520,4515,4520,4505,1255
20231102,093400,549717760,4515,4515,4515,4515,1
20231102,093300,549713245,4500,4515,4515,4490,1950
20231102,093200,540952830,4515,4495,4515,4495,89
20231102,093100,540552755,4495,4515,4515,4495,51
20231102,093000,540323330,4495,4510,4510,4495,225
20231102,092900,539311940,4520,4520,4520,4520,1
20231102,092800,539307420,4500,4490,4500,4490,2043
20231102,092700,530124050,4480,4485,4500,4480,767
20231102,092600,526687685,4485,4505,4505,4485,3051
20231102,092500,512989565,4505,4525,4525,4505,6035
20231102,092400,485716740,4535,4525,4535,4525,18
20231102,092300,485635260,4525,4530,4530,4525,2633
20231102,092200,473709450,4540,4535,4540,4535,414
20231102,092100,471829935,4540,4540,4540,4535,418
20231102,092000,469932645,4535,4545,4550,4530,1241
20231102,091900,464294370,4550,4520,4550,4515,25216
20231102,091800,349828945,4515,4520,4520,4515,8028
20231102,091700,313572395,4515,4505,4515,4505,2866
20231102,091600,300645600,4485,4500,4500,4480,528
20231102,091500,298270650,4490,4465,4490,4465,93
20231102,091400,297854010,4490,4480,4490,4460,2173
20231102,091300,288130795,4490,4505,4505,4485,8602
20231102,091200,249450075,4510,4515,4515,4510,89
20231102,091100,249048645,4510,4515,4520,4510,2596
20231102,091000,237339930,4515,4525,4525,4515,1869
20231102,090900,228889780,4525,4520,4540,4520,1249
20231102,090800,223240835,4530,4540,4555,4530,9513
20231102,090700,179999890,4540,4515,4540,4510,3486
20231102,090600,164226175,4525,4525,4535,4515,4802
20231102,090500,142524805,4525,4545,4560,4525,9050
20231102,090400,101392720,4540,4520,4540,4520,1197
20231102,090300,95971750,4540,4485,4540,4485,2560
20231102,090200,84368675,4485,4500,4510,4445,7411
20231102,090100,51209225,4500,4520,4590,4500,4716
20231102,090000,29906515,4600,4600,4600,4500,6505