KissMeData/020120/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190500,549167165,4100,4100,4100,4100,1441
20231102,190400,549167165,4100,4100,4100,4100,0
20231102,190300,549167165,4100,4100,4100,4100,0
20231102,190200,549167165,4100,4100,4100,4100,0
20231102,190100,549167165,4100,4100,4100,4100,0
20231102,190000,549167165,4100,4100,4100,4100,0
20231102,185900,549167165,4100,4100,4100,4100,0
20231102,185800,549167165,4100,4100,4100,4100,0
20231102,185700,549167165,4100,4100,4100,4100,0
20231102,185600,549167165,4100,4100,4100,4100,0
20231102,185500,549167165,4100,4100,4100,4100,0
20231102,185400,549167165,4100,4100,4100,4100,0
20231102,185300,549167165,4100,4100,4100,4100,0
20231102,185200,549167165,4100,4100,4100,4100,0
20231102,185100,549167165,4100,4100,4100,4100,0
20231102,185000,549167165,4100,4100,4100,4100,0
20231102,184900,549167165,4100,4100,4100,4100,0
20231102,184800,549167165,4100,4100,4100,4100,0
20231102,184700,549167165,4100,4100,4100,4100,0
20231102,184600,549167165,4100,4100,4100,4100,0
20231102,184500,549167165,4100,4100,4100,4100,0
20231102,184400,549167165,4100,4100,4100,4100,0
20231102,184300,549167165,4100,4100,4100,4100,0
20231102,184200,549167165,4100,4100,4100,4100,0
20231102,184100,549167165,4100,4100,4100,4100,0
20231102,184000,549167165,4100,4100,4100,4100,0
20231102,183900,549167165,4100,4100,4100,4100,0
20231102,183800,549167165,4100,4100,4100,4100,0
20231102,183700,549167165,4100,4100,4100,4100,0
20231102,183600,549167165,4100,4100,4100,4100,0
20231102,183500,549167165,4100,4100,4100,4100,1441
20231102,183400,549167165,4100,4100,4100,4100,0
20231102,183300,549167165,4100,4100,4100,4100,0
20231102,183200,549167165,4100,4100,4100,4100,0
20231102,183100,549167165,4100,4100,4100,4100,0
20231102,183000,549167165,4100,4100,4100,4100,0
20231102,182900,549167165,4100,4100,4100,4100,0
20231102,182800,549167165,4100,4100,4100,4100,0
20231102,182700,549167165,4100,4100,4100,4100,0
20231102,182600,549167165,4100,4100,4100,4100,0
20231102,182500,549167165,4100,4100,4100,4100,0
20231102,182400,549167165,4100,4100,4100,4100,0
20231102,182300,549167165,4100,4100,4100,4100,0
20231102,182200,549167165,4100,4100,4100,4100,0
20231102,182100,549167165,4100,4100,4100,4100,0
20231102,182000,549167165,4100,4100,4100,4100,0
20231102,181900,549167165,4100,4100,4100,4100,0
20231102,181800,549167165,4100,4100,4100,4100,0
20231102,181700,549167165,4100,4100,4100,4100,0
20231102,181600,549167165,4100,4100,4100,4100,0
20231102,181500,549167165,4100,4100,4100,4100,0
20231102,181400,549167165,4100,4100,4100,4100,0
20231102,181300,549167165,4100,4100,4100,4100,0
20231102,181200,549167165,4100,4100,4100,4100,0
20231102,181100,549167165,4100,4100,4100,4100,0
20231102,181000,549167165,4100,4100,4100,4100,0
20231102,180900,549167165,4100,4100,4100,4100,0
20231102,180800,549167165,4100,4100,4100,4100,0
20231102,180700,549167165,4100,4100,4100,4100,0
20231102,180600,549167165,4100,4100,4100,4100,0
20231102,180500,549167165,4100,4100,4100,4100,1441
20231102,180400,549167165,4100,4100,4100,4100,0
20231102,180300,549167165,4100,4100,4100,4100,0
20231102,180200,549167165,4100,4100,4100,4100,0
20231102,180100,549167165,4100,4100,4100,4100,0
20231102,180000,549167165,4100,4100,4100,4100,0
20231102,175900,549167165,4100,4100,4100,4100,0
20231102,175800,549167165,4100,4100,4100,4100,0
20231102,175700,549167165,4100,4100,4100,4100,0
20231102,175600,549167165,4100,4100,4100,4100,0
20231102,175500,549167165,4100,4100,4100,4100,0
20231102,175400,549167165,4100,4100,4100,4100,0
20231102,175300,549167165,4100,4100,4100,4100,0
20231102,175200,549167165,4100,4100,4100,4100,0
20231102,175100,549167165,4100,4100,4100,4100,0
20231102,175000,549167165,4100,4100,4100,4100,0
20231102,174900,549167165,4100,4100,4100,4100,0
20231102,174800,549167165,4100,4100,4100,4100,0
20231102,174700,549167165,4100,4100,4100,4100,0
20231102,174600,549167165,4100,4100,4100,4100,0
20231102,174500,549167165,4100,4100,4100,4100,0
20231102,174400,549167165,4100,4100,4100,4100,0
20231102,174300,549167165,4100,4100,4100,4100,0
20231102,174200,549167165,4100,4100,4100,4100,0
20231102,174100,549167165,4100,4100,4100,4100,0
20231102,174000,549167165,4100,4100,4100,4100,0
20231102,173900,549167165,4100,4100,4100,4100,0
20231102,173800,549167165,4100,4100,4100,4100,0
20231102,173700,549167165,4100,4100,4100,4100,0
20231102,173600,549167165,4100,4100,4100,4100,0
20231102,173500,549167165,4100,4100,4100,4100,1441
20231102,173400,549167165,4100,4100,4100,4100,0
20231102,173300,549167165,4100,4100,4100,4100,0
20231102,173200,549167165,4100,4100,4100,4100,0
20231102,173100,549167165,4100,4100,4100,4100,0
20231102,173000,549167165,4100,4100,4100,4100,0
20231102,172900,549167165,4100,4100,4100,4100,0
20231102,172800,549167165,4100,4100,4100,4100,0
20231102,172700,549167165,4100,4100,4100,4100,0
20231102,172600,549167165,4100,4100,4100,4100,0
20231102,172500,549167165,4100,4100,4100,4100,0
20231102,172400,549167165,4100,4100,4100,4100,0
20231102,172300,549167165,4100,4100,4100,4100,0
20231102,172200,549167165,4100,4100,4100,4100,0
20231102,172100,549167165,4100,4100,4100,4100,0
20231102,172000,549167165,4100,4100,4100,4100,0
20231102,171900,549167165,4100,4100,4100,4100,0
20231102,171800,549167165,4100,4100,4100,4100,0
20231102,171700,549167165,4100,4100,4100,4100,0
20231102,171600,549167165,4100,4100,4100,4100,0
20231102,171500,549167165,4100,4100,4100,4100,0
20231102,171400,549167165,4100,4100,4100,4100,0
20231102,171300,549167165,4100,4100,4100,4100,0
20231102,171200,549167165,4100,4100,4100,4100,0
20231102,171100,549167165,4100,4100,4100,4100,0
20231102,171000,549167165,4100,4100,4100,4100,0
20231102,170900,549167165,4100,4100,4100,4100,0
20231102,170800,549167165,4100,4100,4100,4100,0
20231102,170700,549167165,4100,4100,4100,4100,0
20231102,170600,549167165,4100,4100,4100,4100,0
20231102,170500,549167165,4100,4100,4100,4100,1441
20231102,170400,549167165,4100,4100,4100,4100,0
20231102,170300,549167165,4100,4100,4100,4100,0
20231102,170200,549167165,4100,4100,4100,4100,0
20231102,170100,549167165,4100,4100,4100,4100,0
20231102,170000,549167165,4100,4100,4100,4100,0
20231102,165900,549167165,4100,4100,4100,4100,0
20231102,165800,549167165,4100,4100,4100,4100,0
20231102,165700,549167165,4100,4100,4100,4100,0
20231102,165600,549167165,4100,4100,4100,4100,0
20231102,165500,549167165,4100,4100,4100,4100,0
20231102,165400,549167165,4100,4100,4100,4100,0
20231102,165300,549167165,4100,4100,4100,4100,0
20231102,165200,549167165,4100,4100,4100,4100,0
20231102,165100,549167165,4100,4100,4100,4100,0
20231102,165000,549167165,4100,4100,4100,4100,0
20231102,164900,549167165,4100,4100,4100,4100,0
20231102,164800,549167165,4100,4100,4100,4100,0
20231102,164700,549167165,4100,4100,4100,4100,0
20231102,164600,549167165,4100,4100,4100,4100,0
20231102,164500,549167165,4100,4100,4100,4100,0
20231102,164400,549167165,4100,4100,4100,4100,0
20231102,164300,549167165,4100,4100,4100,4100,0
20231102,164200,549167165,4100,4100,4100,4100,0
20231102,164100,549167165,4100,4100,4100,4100,0
20231102,164000,549167165,4100,4100,4100,4100,0
20231102,163900,549167165,4100,4100,4100,4100,0
20231102,163800,549167165,4100,4100,4100,4100,0
20231102,163700,549167165,4100,4100,4100,4100,0
20231102,163600,549167165,4100,4100,4100,4100,0
20231102,163500,549167165,4100,4100,4100,4100,1441
20231102,163400,549167165,4100,4100,4100,4100,0
20231102,163300,549167165,4100,4100,4100,4100,0
20231102,163200,549167165,4100,4100,4100,4100,0
20231102,163100,549167165,4100,4100,4100,4100,0
20231102,163000,549167165,4100,4100,4100,4100,0
20231102,162900,549167165,4100,4100,4100,4100,0
20231102,162800,549167165,4100,4100,4100,4100,0
20231102,162700,549167165,4100,4100,4100,4100,0
20231102,162600,549167165,4100,4100,4100,4100,0
20231102,162500,549167165,4100,4100,4100,4100,0
20231102,162400,549167165,4100,4100,4100,4100,0
20231102,162300,549167165,4100,4100,4100,4100,0
20231102,162200,549167165,4100,4100,4100,4100,0
20231102,162100,549167165,4100,4100,4100,4100,0
20231102,162000,549167165,4100,4100,4100,4100,0
20231102,161900,549167165,4100,4100,4100,4100,0
20231102,161800,549167165,4100,4100,4100,4100,0
20231102,161700,549167165,4100,4100,4100,4100,0
20231102,161600,549167165,4100,4100,4100,4100,0
20231102,161500,549167165,4100,4100,4100,4100,0
20231102,161400,549167165,4100,4100,4100,4100,0
20231102,161300,549167165,4100,4100,4100,4100,0
20231102,161200,549167165,4100,4100,4100,4100,0
20231102,161100,549167165,4100,4100,4100,4100,0
20231102,161000,549167165,4100,4100,4100,4100,0
20231102,160900,549167165,4100,4100,4100,4100,0
20231102,160800,549167165,4100,4100,4100,4100,0
20231102,160700,549167165,4100,4100,4100,4100,0
20231102,160600,549167165,4100,4100,4100,4100,0
20231102,160500,549167165,4100,4100,4100,4100,1441
20231102,160400,549167165,4100,4100,4100,4100,0
20231102,160300,549167165,4100,4100,4100,4100,0
20231102,160200,549167165,4100,4100,4100,4100,0
20231102,160100,549167165,4100,4100,4100,4100,0
20231102,160000,549167165,4100,4100,4100,4100,0
20231102,155900,549167165,4100,4100,4100,4100,0
20231102,155800,549167165,4100,4100,4100,4100,0
20231102,155700,549167165,4100,4100,4100,4100,0
20231102,155600,549167165,4100,4100,4100,4100,0
20231102,155500,549167165,4100,4100,4100,4100,0
20231102,155400,549167165,4100,4100,4100,4100,0
20231102,155300,549167165,4100,4100,4100,4100,0
20231102,155200,549167165,4100,4100,4100,4100,0
20231102,155100,549167165,4100,4100,4100,4100,0
20231102,155000,549167165,4100,4100,4100,4100,0
20231102,154900,549167165,4100,4100,4100,4100,0
20231102,154800,549167165,4100,4100,4100,4100,0
20231102,154700,549167165,4100,4100,4100,4100,0
20231102,154600,549167165,4100,4100,4100,4100,0
20231102,154500,549167165,4100,4100,4100,4100,0
20231102,154400,549167165,4100,4100,4100,4100,0
20231102,154300,549167165,4100,4100,4100,4100,0
20231102,154200,549167165,4100,4100,4100,4100,0
20231102,154100,549167165,4100,4100,4100,4100,0
20231102,154000,549167165,4100,4100,4100,4100,0
20231102,153900,549167165,4100,4100,4100,4100,0
20231102,153800,549167165,4100,4100,4100,4100,0
20231102,153700,549167165,4100,4100,4100,4100,0
20231102,153600,549167165,4100,4100,4100,4100,0
20231102,153500,549167165,4100,4100,4100,4100,1441
20231102,153400,549167165,4100,4100,4100,4100,0
20231102,153300,549167165,4100,4100,4100,4100,0
20231102,153200,549167165,4100,4100,4100,4100,0
20231102,153100,549167165,4100,4100,4100,4100,0
20231102,153000,549167165,4100,4100,4100,4100,1441
20231102,152900,543259065,4145,4145,4145,4145,0
20231102,152800,543259065,4145,4145,4145,4145,0
20231102,152700,543259065,4145,4145,4145,4145,0
20231102,152600,543259065,4145,4145,4145,4145,0
20231102,152500,543259065,4145,4145,4145,4145,0
20231102,152400,543259065,4145,4145,4145,4145,0
20231102,152300,543259065,4145,4145,4145,4145,0
20231102,152200,543259065,4145,4145,4145,4145,0
20231102,152100,543259065,4145,4145,4145,4145,0
20231102,152000,543259065,4145,4145,4145,4145,0
20231102,151900,543259065,4145,4140,4145,4135,1086
20231102,151800,538762945,4140,4125,4145,4125,2652
20231102,151700,527811400,4115,4115,4115,4115,0
20231102,151600,527811400,4115,4115,4115,4115,0
20231102,151500,527811400,4115,4105,4115,4105,299
20231102,151400,526582990,4105,4110,4125,4105,283
20231102,151300,525419785,4105,4125,4125,4105,135
20231102,151200,524865590,4080,4125,4125,4075,4013
20231102,151100,508414815,4110,4110,4110,4110,0
20231102,151000,508414815,4110,4110,4110,4110,16
20231102,150900,508349055,4110,4110,4110,4110,5
20231102,150800,508328505,4105,4125,4125,4105,7
20231102,150700,508299715,4125,4125,4125,4125,4
20231102,150600,508283215,4105,4120,4120,4100,4638
20231102,150500,489247745,4120,4120,4120,4120,6
20231102,150400,489223025,4120,4120,4120,4120,25
20231102,150300,489120025,4115,4115,4115,4115,0
20231102,150200,489120025,4115,4130,4130,4115,7
20231102,150100,489091205,4115,4135,4135,4115,312
20231102,150000,487807140,4115,4120,4120,4115,6
20231102,145900,487782445,4135,4135,4135,4135,211
20231102,145800,486909960,4115,4120,4120,4115,1006
20231102,145700,482765270,4135,4135,4135,4135,19
20231102,145600,482686705,4135,4120,4140,4120,68
20231102,145500,482405360,4120,4120,4120,4120,0
20231102,145400,482405360,4120,4120,4120,4120,5
20231102,145300,482384760,4120,4120,4120,4120,6
20231102,145200,482360040,4120,4120,4120,4120,5
20231102,145100,482339440,4120,4120,4120,4120,0
20231102,145000,482339440,4120,4120,4120,4120,6
20231102,144900,482314720,4120,4130,4130,4120,5
20231102,144800,482294090,4130,4125,4130,4125,7
20231102,144700,482265210,4130,4125,4130,4125,132
20231102,144600,481720065,4130,4140,4140,4130,62
20231102,144500,481463450,4145,4145,4145,4115,24
20231102,144400,481364100,4145,4120,4145,4120,24
20231102,144300,481264805,4120,4125,4125,4120,268
20231102,144200,480160640,4125,4125,4145,4125,1715
20231102,144100,473083675,4125,4125,4125,4110,9
20231102,144000,473046640,4110,4110,4110,4110,5
20231102,143900,473026090,4120,4120,4120,4120,312
20231102,143800,471740650,4110,4110,4110,4110,6
20231102,143700,471715990,4110,4110,4110,4110,5
20231102,143600,471695440,4120,4110,4120,4110,7
20231102,143500,471666660,4110,4110,4110,4110,1
20231102,143400,471662550,4110,4120,4120,4110,6
20231102,143300,471637880,4115,4110,4115,4110,193
20231102,143200,470844530,4110,4110,4110,4110,6
20231102,143100,470819870,4115,4115,4115,4115,62
20231102,143000,470564740,4110,4110,4110,4110,6
20231102,142900,470540080,4110,4120,4120,4110,8
20231102,142800,470507180,4110,4110,4110,4110,25
20231102,142700,470404430,4125,4120,4125,4120,568
20231102,142600,468062845,4110,4110,4110,4110,6
20231102,142500,468038185,4110,4110,4110,4110,65
20231102,142400,467771035,4110,4110,4110,4110,26
20231102,142300,467664175,4110,4110,4110,4110,106
20231102,142200,467228515,4110,4125,4125,4110,7
20231102,142100,467199715,4110,4120,4120,4110,7
20231102,142000,467170935,4110,4110,4110,4110,5
20231102,141900,467150385,4125,4125,4125,4125,3
20231102,141800,467138010,4110,4110,4110,4110,162
20231102,141700,466472190,4110,4110,4110,4110,15
20231102,141600,466410540,4110,4110,4110,4110,40
20231102,141500,466246140,4120,4120,4120,4120,408
20231102,141400,464565180,4110,4110,4110,4110,6
20231102,141300,464540520,4110,4120,4120,4110,6
20231102,141200,464515850,4105,4105,4105,4105,6
20231102,141100,464491220,4120,4120,4120,4120,1
20231102,141000,464487100,4105,4110,4115,4105,33
20231102,140900,464351455,4110,4110,4110,4110,6
20231102,140800,464326795,4115,4115,4115,4115,405
20231102,140700,462660220,4125,4125,4125,4125,79
20231102,140600,462334345,4115,4115,4115,4115,26
20231102,140500,462227355,4115,4115,4115,4115,165
20231102,140400,461548380,4115,4115,4115,4115,6
20231102,140300,461523690,4130,4130,4130,4130,1
20231102,140200,461519560,4115,4115,4115,4115,45
20231102,140100,461334385,4115,4115,4115,4115,6
20231102,140000,461309695,4115,4115,4115,4115,6
20231102,135900,461285005,4115,4115,4115,4115,0
20231102,135800,461285005,4115,4115,4115,4115,5
20231102,135700,461264430,4115,4115,4115,4115,6
20231102,135600,461239740,4115,4115,4115,4115,5
20231102,135500,461219165,4130,4130,4130,4130,50
20231102,135400,461012665,4115,4115,4115,4115,6
20231102,135300,460987975,4115,4115,4115,4115,5
20231102,135200,460967400,4115,4115,4115,4115,8
20231102,135100,460934480,4120,4120,4120,4120,4
20231102,135000,460918000,4105,4120,4120,4105,161
20231102,134900,460254755,4105,4105,4105,4105,6
20231102,134800,460230125,4105,4105,4105,4105,5
20231102,134700,460209600,4105,4105,4105,4105,0
20231102,134600,460209600,4105,4115,4120,4105,83
20231102,134500,459868075,4100,4115,4115,4100,12
20231102,134400,459818795,4105,4105,4105,4105,236
20231102,134300,458850015,4105,4105,4105,4105,0
20231102,134200,458850015,4105,4105,4105,4105,6
20231102,134100,458825385,4115,4105,4115,4105,6
20231102,134000,458800745,4120,4120,4120,4110,10
20231102,133900,458759600,4120,4110,4120,4110,540
20231102,133800,456537310,4110,4110,4120,4110,154
20231102,133700,455903920,4110,4110,4110,4110,6
20231102,133600,455879260,4110,4110,4110,4110,5
20231102,133500,455858710,4110,4110,4110,4110,0
20231102,133400,455858710,4110,4110,4110,4110,6
20231102,133300,455834050,4120,4120,4120,4120,271
20231102,133200,454717530,4120,4120,4120,4120,7
20231102,133100,454688690,4130,4125,4130,4125,21
20231102,133000,454602055,4125,4120,4130,4120,585
20231102,132900,452189285,4120,4120,4120,4105,267
20231102,132800,451089320,4120,4105,4120,4105,13
20231102,132700,451035850,4105,4115,4115,4105,17
20231102,132600,450965975,4105,4110,4110,4105,5
20231102,132500,450945430,4110,4110,4110,4110,6
20231102,132400,450920770,4115,4105,4115,4105,11
20231102,132300,450875555,4105,4105,4105,4105,0
20231102,132200,450875555,4105,4115,4115,4105,16
20231102,132100,450809760,4115,4115,4115,4105,10
20231102,132000,450768640,4115,4100,4115,4100,161
20231102,131900,450106415,4100,4110,4110,4100,51
20231102,131800,449896815,4090,4115,4115,4090,58
20231102,131700,449659495,4100,4100,4100,4100,6
20231102,131600,449634895,4095,4100,4100,4095,120
20231102,131500,449143130,4100,4110,4115,4100,37
20231102,131400,448990985,4115,4115,4115,4115,22
20231102,131300,448900455,4110,4110,4110,4110,700
20231102,131200,446023455,4095,4095,4095,4095,0
20231102,131100,446023455,4095,4105,4105,4095,346
20231102,131000,444605845,4115,4115,4115,4115,10
20231102,130900,444564695,4115,4115,4115,4115,0
20231102,130800,444564695,4115,4115,4115,4115,1
20231102,130700,444560580,4105,4105,4105,4105,0
20231102,130600,444560580,4105,4105,4105,4105,0
20231102,130500,444560580,4105,4105,4105,4105,0
20231102,130400,444560580,4105,4105,4105,4105,8
20231102,130300,444527740,4105,4105,4105,4105,0
20231102,130200,444527740,4105,4105,4105,4105,0
20231102,130100,444527740,4105,4105,4105,4105,0
20231102,130000,444527740,4105,4105,4105,4105,0
20231102,125900,444527740,4105,4105,4105,4105,191
20231102,125800,443743685,4105,4105,4105,4105,0
20231102,125700,443743685,4105,4105,4105,4105,15
20231102,125600,443682110,4105,4105,4105,4105,0
20231102,125500,443682110,4105,4105,4105,4105,0
20231102,125400,443682110,4105,4105,4105,4105,1
20231102,125300,443678005,4120,4120,4120,4120,0
20231102,125200,443678005,4120,4120,4120,4120,0
20231102,125100,443678005,4120,4120,4120,4120,27
20231102,125000,443566765,4120,4120,4120,4120,6
20231102,124900,443542045,4120,4120,4120,4120,0
20231102,124800,443542045,4120,4120,4120,4120,0
20231102,124700,443542045,4120,4120,4120,4120,0
20231102,124600,443542045,4120,4120,4120,4120,0
20231102,124500,443542045,4120,4120,4120,4120,1
20231102,124400,443537925,4120,4120,4120,4120,191
20231102,124300,442751005,4120,4120,4120,4120,0
20231102,124200,442751005,4120,4120,4120,4120,1
20231102,124100,442746885,4110,4100,4110,4100,766
20231102,124000,439601285,4115,4115,4115,4115,0
20231102,123900,439601285,4115,4105,4115,4100,5
20231102,123800,439580765,4100,4100,4100,4100,0
20231102,123700,439580765,4100,4100,4100,4100,0
20231102,123600,439580765,4100,4105,4105,4100,20
20231102,123500,439498715,4115,4115,4115,4115,0
20231102,123400,439498715,4115,4115,4115,4115,92
20231102,123300,439120135,4120,4120,4120,4120,0
20231102,123200,439120135,4120,4120,4120,4120,0
20231102,123100,439120135,4120,4120,4120,4120,0
20231102,123000,439120135,4120,4125,4125,4120,21
20231102,122900,439033515,4125,4125,4125,4125,1
20231102,122800,439029390,4125,4125,4125,4125,1
20231102,122700,439025265,4130,4125,4130,4125,11
20231102,122600,438979885,4125,4115,4125,4115,211
20231102,122500,438111510,4115,4115,4115,4115,0
20231102,122400,438111510,4115,4115,4115,4115,35
20231102,122300,437967485,4115,4115,4115,4115,18
20231102,122200,437893415,4125,4125,4125,4125,0
20231102,122100,437893415,4125,4125,4125,4125,0
20231102,122000,437893415,4125,4125,4125,4125,1
20231102,121900,437889290,4130,4130,4130,4130,0
20231102,121800,437889290,4130,4130,4130,4130,1
20231102,121700,437885160,4130,4130,4130,4130,0
20231102,121600,437885160,4130,4130,4130,4130,4
20231102,121500,437868640,4130,4125,4130,4125,10
20231102,121400,437827345,4135,4135,4135,4135,1
20231102,121300,437823210,4090,4135,4135,4090,236
20231102,121200,436853605,4140,4135,4140,4120,42
20231102,121100,436680205,4140,4145,4150,4140,235
20231102,121000,435705100,4150,4135,4150,4135,357
20231102,120900,434225665,4140,4135,4140,4135,243
20231102,120800,433220090,4135,4120,4135,4120,1002
20231102,120700,429082790,4120,4120,4120,4120,519
20231102,120600,426944510,4120,4120,4130,4120,655
20231102,120500,424242965,4125,4120,4125,4120,30
20231102,120400,424119220,4115,4115,4125,4115,324
20231102,120300,422784420,4125,4110,4125,4105,2139
20231102,120200,413992440,4110,4105,4110,4105,412
20231102,120100,412300790,4100,4100,4100,4100,0
20231102,120000,412300790,4100,4100,4100,4100,0
20231102,115900,412300790,4100,4100,4100,4100,0
20231102,115800,412300790,4100,4100,4100,4100,118
20231102,115700,411816990,4100,4100,4100,4100,47
20231102,115600,411624290,4110,4110,4110,4110,0
20231102,115500,411624290,4110,4100,4110,4100,183
20231102,115400,410872445,4100,4100,4100,4100,0
20231102,115300,410872445,4100,4100,4100,4100,1
20231102,115200,410868345,4105,4105,4105,4105,0
20231102,115100,410868345,4105,4105,4105,4105,18
20231102,115000,410794455,4105,4105,4105,4105,2
20231102,114900,410786245,4105,4105,4105,4105,1
20231102,114800,410782140,4110,4115,4115,4110,233
20231102,114700,409824490,4115,4110,4115,4110,401
20231102,114600,408176120,4110,4095,4110,4095,4905
20231102,114500,388071875,4090,4095,4095,4090,33
20231102,114400,387936745,4090,4090,4090,4090,0
20231102,114300,387936745,4090,4090,4090,4090,0
20231102,114200,387936745,4090,4090,4090,4090,0
20231102,114100,387936745,4090,4090,4095,4090,216
20231102,114000,387053300,4095,4090,4095,4090,3
20231102,113900,387041020,4095,4095,4095,4095,121
20231102,113800,386545525,4090,4090,4090,4090,0
20231102,113700,386545525,4090,4090,4090,4090,468
20231102,113600,384631405,4095,4095,4095,4095,500
20231102,113500,382583905,4095,4095,4095,4095,35
20231102,113400,382440580,4095,4095,4095,4095,0
20231102,113300,382440580,4095,4095,4095,4095,0
20231102,113200,382440580,4095,4095,4095,4095,0
20231102,113100,382440580,4095,4095,4095,4095,0
20231102,113000,382440580,4095,4095,4095,4095,0
20231102,112900,382440580,4095,4095,4095,4095,20
20231102,112800,382358680,4095,4095,4095,4095,20
20231102,112700,382276780,4100,4095,4100,4095,528
20231102,112600,380114615,4095,4095,4095,4095,170
20231102,112500,379418465,4095,4095,4095,4095,42
20231102,112400,379246475,4095,4095,4095,4095,61
20231102,112300,378996680,4090,4090,4090,4090,1
20231102,112200,378992590,4090,4095,4095,4090,3
20231102,112100,378980310,4095,4100,4100,4095,87
20231102,112000,378623920,4095,4085,4095,4085,226
20231102,111900,377699710,4085,4095,4095,4085,26
20231102,111800,377593300,4095,4095,4100,4095,8
20231102,111700,377560530,4100,4100,4100,4100,0
20231102,111600,377560530,4100,4100,4100,4100,6
20231102,111500,377535930,4100,4095,4100,4095,4133
20231102,111400,360604665,4095,4085,4095,4085,340
20231102,111300,359213365,4090,4085,4090,4085,1151
20231102,111200,354506535,4080,4080,4080,4080,374
20231102,111100,352980615,4080,4080,4080,4080,126
20231102,111000,352466535,4090,4090,4090,4090,205
20231102,110900,351628085,4095,4095,4095,4095,0
20231102,110800,351628085,4095,4095,4095,4095,0
20231102,110700,351628085,4095,4090,4095,4090,211
20231102,110600,350765090,4095,4090,4095,4090,247
20231102,110500,349754855,4090,4090,4090,4090,0
20231102,110400,349754855,4090,4090,4090,4090,1
20231102,110300,349750765,4060,4075,4075,4060,562
20231102,110200,347466765,4080,4080,4080,4080,0
20231102,110100,347466765,4080,4085,4085,4080,600
20231102,110000,345018435,4095,4095,4095,4095,0
20231102,105900,345018435,4095,4095,4095,4095,50
20231102,105800,344813685,4095,4095,4095,4095,1
20231102,105700,344809590,4095,4095,4095,4095,5
20231102,105600,344789115,4095,4095,4095,4095,0
20231102,105500,344789115,4095,4095,4095,4095,0
20231102,105400,344789115,4095,4095,4095,4095,0
20231102,105300,344789115,4095,4090,4095,4090,265
20231102,105200,343704240,4090,4090,4095,4090,87
20231102,105100,343348405,4095,4095,4095,4095,29
20231102,105000,343229650,4100,4100,4100,4100,3
20231102,104900,343217350,4100,4100,4100,4100,0
20231102,104800,343217350,4100,4100,4100,4100,0
20231102,104700,343217350,4100,4100,4100,4100,200
20231102,104600,342397350,4090,4090,4090,4090,1
20231102,104500,342393260,4090,4100,4100,4090,33
20231102,104400,342258090,4100,4100,4100,4100,0
20231102,104300,342258090,4100,4100,4100,4100,0
20231102,104200,342258090,4100,4095,4100,4095,417
20231102,104100,340550355,4095,4095,4095,4095,0
20231102,104000,340550355,4095,4090,4095,4090,633
20231102,103900,337961220,4095,4090,4095,4090,695
20231102,103800,335118465,4095,4095,4095,4095,0
20231102,103700,335118465,4095,4095,4095,4095,0
20231102,103600,335118465,4095,4095,4095,4095,0
20231102,103500,335118465,4095,4095,4095,4095,105
20231102,103400,334688490,4095,4090,4095,4085,1491
20231102,103300,328583095,4095,4095,4095,4095,0
20231102,103200,328583095,4095,4095,4095,4095,0
20231102,103100,328583095,4095,4095,4095,4095,200
20231102,103000,327764095,4095,4095,4095,4095,0
20231102,102900,327764095,4095,4095,4095,4070,259
20231102,102800,326709695,4075,4095,4095,4075,414
20231102,102700,325020555,4100,4100,4100,4100,1
20231102,102600,325016455,4100,4100,4100,4095,98
20231102,102500,324614660,4100,4090,4105,4090,543
20231102,102400,322388555,4095,4100,4105,4090,314
20231102,102300,321101720,4105,4100,4105,4085,751
20231102,102200,318030110,4100,4100,4100,4095,240
20231102,102100,317046130,4100,4095,4100,4065,22
20231102,102000,316956065,4105,4105,4105,4095,184
20231102,101900,316201120,4100,4095,4100,4075,238
20231102,101800,315226230,4095,4090,4095,4070,237
20231102,101700,314257705,4075,4100,4100,4075,389
20231102,101600,312667745,4100,4090,4100,4080,252
20231102,101500,311638725,4090,4075,4100,4065,452
20231102,101400,309792910,4075,4070,4075,4070,82
20231102,101300,309459160,4075,4070,4085,4070,4353
20231102,101200,291728530,4070,4060,4070,4045,1061
20231102,101100,287420790,4070,4060,4070,4060,102
20231102,101000,287006650,4070,4070,4070,4070,331
20231102,100900,285659480,4070,4070,4070,4070,1
20231102,100800,285655410,4060,4065,4065,4060,292
20231102,100700,284468445,4045,4065,4065,4045,37
20231102,100600,284318220,4065,4065,4065,4065,0
20231102,100500,284318220,4065,4065,4065,4065,4
20231102,100400,284301960,4070,4065,4070,4065,12
20231102,100300,284253125,4075,4055,4075,4055,3375
20231102,100200,270548740,4055,4055,4055,4055,0
20231102,100100,270548740,4055,4055,4055,4055,0
20231102,100000,270548740,4055,4045,4055,4045,959
20231102,095900,266662940,4040,4040,4040,4040,110
20231102,095800,266218540,4050,4050,4050,4050,0
20231102,095700,266218540,4050,4050,4050,4050,1
20231102,095600,266214490,4020,4055,4055,4020,20
20231102,095500,266134055,4000,4035,4035,4000,2234
20231102,095400,257166665,4060,4060,4060,4060,0
20231102,095300,257166665,4060,4060,4060,4060,0
20231102,095200,257166665,4060,4060,4060,4060,4
20231102,095100,257150425,4060,4035,4060,4035,1202
20231102,095000,252300330,4035,4060,4060,4035,101
20231102,094900,251892770,4060,4040,4060,4040,743
20231102,094800,248886675,4045,4045,4045,4045,60
20231102,094700,248643975,4050,4060,4060,4050,121
20231102,094600,248153915,4050,4050,4050,4050,134
20231102,094500,247611215,4050,4050,4050,4050,11
20231102,094400,247566665,4050,4055,4055,4050,21
20231102,094300,247481565,4060,4060,4060,4060,3
20231102,094200,247469385,4060,4060,4060,4060,160
20231102,094100,246819785,4055,4055,4055,4055,489
20231102,094000,244836890,4060,4060,4060,4060,11
20231102,093900,244792230,4060,4060,4060,4060,6
20231102,093800,244767870,4065,4065,4065,4065,10
20231102,093700,244727220,4065,4075,4075,4065,109
20231102,093600,244284065,4080,4085,4090,4080,116
20231102,093500,243810230,4100,4075,4125,4070,4133
20231102,093400,226853700,4070,4070,4070,4070,4587
20231102,093300,208184610,4070,4055,4070,4055,4231
20231102,093200,190997040,4055,4055,4055,4045,97
20231102,093100,190604655,4055,4035,4060,4035,1294
20231102,093000,185377295,4040,4035,4040,4035,205
20231102,092900,184549620,4035,4030,4035,3990,231
20231102,092800,183622195,4040,4055,4055,4040,1043
20231102,092700,179408250,4055,4050,4055,4050,17
20231102,092600,179339395,4045,4055,4055,4045,158
20231102,092500,178698775,4060,4065,4065,4060,50
20231102,092400,178495670,4065,4060,4065,4050,480
20231102,092300,176549220,4060,4050,4065,4050,499
20231102,092200,174522385,4050,4040,4050,4035,5752
20231102,092100,151251440,4035,4030,4040,4020,808
20231102,092000,147992635,4035,4020,4035,4020,761
20231102,091900,144929890,4020,4015,4020,4010,325
20231102,091800,143625665,4015,4020,4020,4015,162
20231102,091700,142975185,4025,4025,4025,4020,42
20231102,091600,142806185,4025,4025,4025,4025,3
20231102,091500,142794110,4020,4020,4020,4020,6
20231102,091400,142769990,4025,4025,4025,4025,1
20231102,091300,142765965,4025,4015,4025,4015,78
20231102,091200,142452775,4025,4025,4030,4025,1045
20231102,091100,138246645,4035,4050,4085,3910,11440
20231102,091000,92630755,4045,4030,4045,4030,1053
20231102,090900,88378095,4040,4020,4040,4020,1559
20231102,090800,82098280,4020,4020,4020,4005,426
20231102,090700,80387305,4015,4020,4020,4015,58
20231102,090600,80154190,4025,4020,4035,4020,1628
20231102,090500,73603215,4020,4020,4020,4020,693
20231102,090400,70817355,4020,4015,4025,4005,1690
20231102,090300,64027870,4005,4020,4020,3995,3595
20231102,090200,49636625,4035,3995,4040,3995,4593
20231102,090100,31170910,4000,4010,4020,4000,4860
20231102,090000,11699665,4005,3950,4005,3950,2513