KissMeData/100220/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200400,100394835,4240,4240,4240,4240,2503
20231102,200300,100394835,4240,4240,4240,4240,0
20231102,200200,100394835,4240,4240,4240,4240,0
20231102,200100,100394835,4240,4240,4240,4240,0
20231102,200000,100394835,4240,4240,4240,4240,0
20231102,195900,100394835,4240,4240,4240,4240,0
20231102,195800,100394835,4240,4240,4240,4240,0
20231102,195700,100394835,4240,4240,4240,4240,0
20231102,195600,100394835,4240,4240,4240,4240,0
20231102,195500,100394835,4240,4240,4240,4240,0
20231102,195400,100394835,4240,4240,4240,4240,0
20231102,195300,100394835,4240,4240,4240,4240,0
20231102,195200,100394835,4240,4240,4240,4240,0
20231102,195100,100394835,4240,4240,4240,4240,0
20231102,195000,100394835,4240,4240,4240,4240,0
20231102,194900,100394835,4240,4240,4240,4240,0
20231102,194800,100394835,4240,4240,4240,4240,0
20231102,194700,100394835,4240,4240,4240,4240,0
20231102,194600,100394835,4240,4240,4240,4240,0
20231102,194500,100394835,4240,4240,4240,4240,0
20231102,194400,100394835,4240,4240,4240,4240,0
20231102,194300,100394835,4240,4240,4240,4240,0
20231102,194200,100394835,4240,4240,4240,4240,0
20231102,194100,100394835,4240,4240,4240,4240,0
20231102,194000,100394835,4240,4240,4240,4240,0
20231102,193900,100394835,4240,4240,4240,4240,0
20231102,193800,100394835,4240,4240,4240,4240,0
20231102,193700,100394835,4240,4240,4240,4240,0
20231102,193600,100394835,4240,4240,4240,4240,0
20231102,193500,100394835,4240,4240,4240,4240,0
20231102,193400,100394835,4240,4240,4240,4240,2503
20231102,193300,100394835,4240,4240,4240,4240,0
20231102,193200,100394835,4240,4240,4240,4240,0
20231102,193100,100394835,4240,4240,4240,4240,0
20231102,193000,100394835,4240,4240,4240,4240,0
20231102,192900,100394835,4240,4240,4240,4240,0
20231102,192800,100394835,4240,4240,4240,4240,0
20231102,192700,100394835,4240,4240,4240,4240,0
20231102,192600,100394835,4240,4240,4240,4240,0
20231102,192500,100394835,4240,4240,4240,4240,0
20231102,192400,100394835,4240,4240,4240,4240,0
20231102,192300,100394835,4240,4240,4240,4240,0
20231102,192200,100394835,4240,4240,4240,4240,0
20231102,192100,100394835,4240,4240,4240,4240,0
20231102,192000,100394835,4240,4240,4240,4240,0
20231102,191900,100394835,4240,4240,4240,4240,0
20231102,191800,100394835,4240,4240,4240,4240,0
20231102,191700,100394835,4240,4240,4240,4240,0
20231102,191600,100394835,4240,4240,4240,4240,0
20231102,191500,100394835,4240,4240,4240,4240,0
20231102,191400,100394835,4240,4240,4240,4240,0
20231102,191300,100394835,4240,4240,4240,4240,0
20231102,191200,100394835,4240,4240,4240,4240,0
20231102,191100,100394835,4240,4240,4240,4240,0
20231102,191000,100394835,4240,4240,4240,4240,0
20231102,190900,100394835,4240,4240,4240,4240,0
20231102,190800,100394835,4240,4240,4240,4240,0
20231102,190700,100394835,4240,4240,4240,4240,0
20231102,190600,100394835,4240,4240,4240,4240,0
20231102,190500,100394835,4240,4240,4240,4240,0
20231102,190400,100394835,4240,4240,4240,4240,2503
20231102,190300,100394835,4240,4240,4240,4240,0
20231102,190200,100394835,4240,4240,4240,4240,0
20231102,190100,100394835,4240,4240,4240,4240,0
20231102,190000,100394835,4240,4240,4240,4240,0
20231102,185900,100394835,4240,4240,4240,4240,0
20231102,185800,100394835,4240,4240,4240,4240,0
20231102,185700,100394835,4240,4240,4240,4240,0
20231102,185600,100394835,4240,4240,4240,4240,0
20231102,185500,100394835,4240,4240,4240,4240,0
20231102,185400,100394835,4240,4240,4240,4240,0
20231102,185300,100394835,4240,4240,4240,4240,0
20231102,185200,100394835,4240,4240,4240,4240,0
20231102,185100,100394835,4240,4240,4240,4240,0
20231102,185000,100394835,4240,4240,4240,4240,0
20231102,184900,100394835,4240,4240,4240,4240,0
20231102,184800,100394835,4240,4240,4240,4240,0
20231102,184700,100394835,4240,4240,4240,4240,0
20231102,184600,100394835,4240,4240,4240,4240,0
20231102,184500,100394835,4240,4240,4240,4240,0
20231102,184400,100394835,4240,4240,4240,4240,0
20231102,184300,100394835,4240,4240,4240,4240,0
20231102,184200,100394835,4240,4240,4240,4240,0
20231102,184100,100394835,4240,4240,4240,4240,0
20231102,184000,100394835,4240,4240,4240,4240,0
20231102,183900,100394835,4240,4240,4240,4240,0
20231102,183800,100394835,4240,4240,4240,4240,0
20231102,183700,100394835,4240,4240,4240,4240,0
20231102,183600,100394835,4240,4240,4240,4240,0
20231102,183500,100394835,4240,4240,4240,4240,0
20231102,183400,100394835,4240,4240,4240,4240,2503
20231102,183300,100394835,4240,4240,4240,4240,0
20231102,183200,100394835,4240,4240,4240,4240,0
20231102,183100,100394835,4240,4240,4240,4240,0
20231102,183000,100394835,4240,4240,4240,4240,0
20231102,182900,100394835,4240,4240,4240,4240,0
20231102,182800,100394835,4240,4240,4240,4240,0
20231102,182700,100394835,4240,4240,4240,4240,0
20231102,182600,100394835,4240,4240,4240,4240,0
20231102,182500,100394835,4240,4240,4240,4240,0
20231102,182400,100394835,4240,4240,4240,4240,0
20231102,182300,100394835,4240,4240,4240,4240,0
20231102,182200,100394835,4240,4240,4240,4240,0
20231102,182100,100394835,4240,4240,4240,4240,0
20231102,182000,100394835,4240,4240,4240,4240,0
20231102,181900,100394835,4240,4240,4240,4240,0
20231102,181800,100394835,4240,4240,4240,4240,0
20231102,181700,100394835,4240,4240,4240,4240,0
20231102,181600,100394835,4240,4240,4240,4240,0
20231102,181500,100394835,4240,4240,4240,4240,0
20231102,181400,100394835,4240,4240,4240,4240,0
20231102,181300,100394835,4240,4240,4240,4240,0
20231102,181200,100394835,4240,4240,4240,4240,0
20231102,181100,100394835,4240,4240,4240,4240,0
20231102,181000,100394835,4240,4240,4240,4240,0
20231102,180900,100394835,4240,4240,4240,4240,0
20231102,180800,100394835,4240,4240,4240,4240,0
20231102,180700,100394835,4240,4240,4240,4240,0
20231102,180600,100394835,4240,4240,4240,4240,0
20231102,180500,100394835,4240,4240,4240,4240,0
20231102,180400,100394835,4240,4240,4240,4240,2503
20231102,180300,100394835,4240,4240,4240,4240,0
20231102,180200,100394835,4240,4240,4240,4240,0
20231102,180100,100394835,4240,4240,4240,4240,0
20231102,180000,100394835,4240,4240,4240,4240,0
20231102,175900,100394835,4240,4240,4240,4240,0
20231102,175800,100394835,4240,4240,4240,4240,0
20231102,175700,100394835,4240,4240,4240,4240,0
20231102,175600,100394835,4240,4240,4240,4240,0
20231102,175500,100394835,4240,4240,4240,4240,0
20231102,175400,100394835,4240,4240,4240,4240,0
20231102,175300,100394835,4240,4240,4240,4240,0
20231102,175200,100394835,4240,4240,4240,4240,0
20231102,175100,100394835,4240,4240,4240,4240,0
20231102,175000,100394835,4240,4240,4240,4240,0
20231102,174900,100394835,4240,4240,4240,4240,0
20231102,174800,100394835,4240,4240,4240,4240,0
20231102,174700,100394835,4240,4240,4240,4240,0
20231102,174600,100394835,4240,4240,4240,4240,0
20231102,174500,100394835,4240,4240,4240,4240,0
20231102,174400,100394835,4240,4240,4240,4240,0
20231102,174300,100394835,4240,4240,4240,4240,0
20231102,174200,100394835,4240,4240,4240,4240,0
20231102,174100,100394835,4240,4240,4240,4240,0
20231102,174000,100394835,4240,4240,4240,4240,0
20231102,173900,100394835,4240,4240,4240,4240,0
20231102,173800,100394835,4240,4240,4240,4240,0
20231102,173700,100394835,4240,4240,4240,4240,0
20231102,173600,100394835,4240,4240,4240,4240,0
20231102,173500,100394835,4240,4240,4240,4240,0
20231102,173400,100394835,4240,4240,4240,4240,2503
20231102,173300,100394835,4240,4240,4240,4240,0
20231102,173200,100394835,4240,4240,4240,4240,0
20231102,173100,100394835,4240,4240,4240,4240,0
20231102,173000,100394835,4240,4240,4240,4240,0
20231102,172900,100394835,4240,4240,4240,4240,0
20231102,172800,100394835,4240,4240,4240,4240,0
20231102,172700,100394835,4240,4240,4240,4240,0
20231102,172600,100394835,4240,4240,4240,4240,0
20231102,172500,100394835,4240,4240,4240,4240,0
20231102,172400,100394835,4240,4240,4240,4240,0
20231102,172300,100394835,4240,4240,4240,4240,0
20231102,172200,100394835,4240,4240,4240,4240,0
20231102,172100,100394835,4240,4240,4240,4240,0
20231102,172000,100394835,4240,4240,4240,4240,0
20231102,171900,100394835,4240,4240,4240,4240,0
20231102,171800,100394835,4240,4240,4240,4240,0
20231102,171700,100394835,4240,4240,4240,4240,0
20231102,171600,100394835,4240,4240,4240,4240,0
20231102,171500,100394835,4240,4240,4240,4240,0
20231102,171400,100394835,4240,4240,4240,4240,0
20231102,171300,100394835,4240,4240,4240,4240,0
20231102,171200,100394835,4240,4240,4240,4240,0
20231102,171100,100394835,4240,4240,4240,4240,0
20231102,171000,100394835,4240,4240,4240,4240,0
20231102,170900,100394835,4240,4240,4240,4240,0
20231102,170800,100394835,4240,4240,4240,4240,0
20231102,170700,100394835,4240,4240,4240,4240,0
20231102,170600,100394835,4240,4240,4240,4240,0
20231102,170500,100394835,4240,4240,4240,4240,0
20231102,170400,100394835,4240,4240,4240,4240,2503
20231102,170300,100394835,4240,4240,4240,4240,0
20231102,170200,100394835,4240,4240,4240,4240,0
20231102,170100,100394835,4240,4240,4240,4240,0
20231102,170000,100394835,4240,4240,4240,4240,0
20231102,165900,100394835,4240,4240,4240,4240,0
20231102,165800,100394835,4240,4240,4240,4240,0
20231102,165700,100394835,4240,4240,4240,4240,0
20231102,165600,100394835,4240,4240,4240,4240,0
20231102,165500,100394835,4240,4240,4240,4240,0
20231102,165400,100394835,4240,4240,4240,4240,0
20231102,165300,100394835,4240,4240,4240,4240,0
20231102,165200,100394835,4240,4240,4240,4240,0
20231102,165100,100394835,4240,4240,4240,4240,0
20231102,165000,100394835,4240,4240,4240,4240,0
20231102,164900,100394835,4240,4240,4240,4240,0
20231102,164800,100394835,4240,4240,4240,4240,0
20231102,164700,100394835,4240,4240,4240,4240,0
20231102,164600,100394835,4240,4240,4240,4240,0
20231102,164500,100394835,4240,4240,4240,4240,0
20231102,164400,100394835,4240,4240,4240,4240,0
20231102,164300,100394835,4240,4240,4240,4240,0
20231102,164200,100394835,4240,4240,4240,4240,0
20231102,164100,100394835,4240,4240,4240,4240,0
20231102,164000,100394835,4240,4240,4240,4240,0
20231102,163900,100394835,4240,4240,4240,4240,0
20231102,163800,100394835,4240,4240,4240,4240,0
20231102,163700,100394835,4240,4240,4240,4240,0
20231102,163600,100394835,4240,4240,4240,4240,0
20231102,163500,100394835,4240,4240,4240,4240,0
20231102,163400,100394835,4240,4240,4240,4240,2503
20231102,163300,100394835,4240,4240,4240,4240,0
20231102,163200,100394835,4240,4240,4240,4240,0
20231102,163100,100394835,4240,4240,4240,4240,0
20231102,163000,100394835,4240,4240,4240,4240,0
20231102,162900,100394835,4240,4240,4240,4240,0
20231102,162800,100394835,4240,4240,4240,4240,0
20231102,162700,100394835,4240,4240,4240,4240,0
20231102,162600,100394835,4240,4240,4240,4240,0
20231102,162500,100394835,4240,4240,4240,4240,0
20231102,162400,100394835,4240,4240,4240,4240,0
20231102,162300,100394835,4240,4240,4240,4240,0
20231102,162200,100394835,4240,4240,4240,4240,0
20231102,162100,100394835,4240,4240,4240,4240,0
20231102,162000,100394835,4240,4240,4240,4240,0
20231102,161900,100394835,4240,4240,4240,4240,0
20231102,161800,100394835,4240,4240,4240,4240,0
20231102,161700,100394835,4240,4240,4240,4240,0
20231102,161600,100394835,4240,4240,4240,4240,0
20231102,161500,100394835,4240,4240,4240,4240,0
20231102,161400,100394835,4240,4240,4240,4240,0
20231102,161300,100394835,4240,4240,4240,4240,0
20231102,161200,100394835,4240,4240,4240,4240,0
20231102,161100,100394835,4240,4240,4240,4240,0
20231102,161000,100394835,4240,4240,4240,4240,0
20231102,160900,100394835,4240,4240,4240,4240,0
20231102,160800,100394835,4240,4240,4240,4240,0
20231102,160700,100394835,4240,4240,4240,4240,0
20231102,160600,100394835,4240,4240,4240,4240,0
20231102,160500,100394835,4240,4240,4240,4240,0
20231102,160400,100394835,4240,4240,4240,4240,2503
20231102,160300,100394835,4240,4240,4240,4240,0
20231102,160200,100394835,4240,4240,4240,4240,0
20231102,160100,100394835,4240,4240,4240,4240,0
20231102,160000,100394835,4240,4240,4240,4240,0
20231102,155900,100394835,4240,4240,4240,4240,0
20231102,155800,100394835,4240,4240,4240,4240,0
20231102,155700,100394835,4240,4240,4240,4240,0
20231102,155600,100394835,4240,4240,4240,4240,0
20231102,155500,100394835,4240,4240,4240,4240,0
20231102,155400,100394835,4240,4240,4240,4240,0
20231102,155300,100394835,4240,4240,4240,4240,0
20231102,155200,100394835,4240,4240,4240,4240,0
20231102,155100,100394835,4240,4240,4240,4240,0
20231102,155000,100394835,4240,4240,4240,4240,0
20231102,154900,100394835,4240,4240,4240,4240,0
20231102,154800,100394835,4240,4240,4240,4240,0
20231102,154700,100394835,4240,4240,4240,4240,0
20231102,154600,100394835,4240,4240,4240,4240,0
20231102,154500,100394835,4240,4240,4240,4240,0
20231102,154400,100394835,4240,4240,4240,4240,0
20231102,154300,100394835,4240,4240,4240,4240,0
20231102,154200,100394835,4240,4240,4240,4240,0
20231102,154100,100394835,4240,4240,4240,4240,0
20231102,154000,100394835,4240,4240,4240,4240,0
20231102,153900,100394835,4240,4240,4240,4240,0
20231102,153800,100394835,4240,4240,4240,4240,0
20231102,153700,100394835,4240,4240,4240,4240,0
20231102,153600,100394835,4240,4240,4240,4240,0
20231102,153500,100394835,4240,4240,4240,4240,0
20231102,153400,100394835,4240,4240,4240,4240,2503
20231102,153300,100394835,4240,4240,4240,4240,0
20231102,153200,100394835,4240,4240,4240,4240,0
20231102,153100,100394835,4240,4240,4240,4240,0
20231102,153000,100394835,4240,4240,4240,4240,2503
20231102,152900,89782115,4185,4185,4185,4185,0
20231102,152800,89782115,4185,4185,4185,4185,0
20231102,152700,89782115,4185,4185,4185,4185,0
20231102,152600,89782115,4185,4185,4185,4185,0
20231102,152500,89782115,4185,4185,4185,4185,0
20231102,152400,89782115,4185,4185,4185,4185,0
20231102,152300,89782115,4185,4185,4185,4185,0
20231102,152200,89782115,4185,4185,4185,4185,0
20231102,152100,89782115,4185,4185,4185,4185,0
20231102,152000,89782115,4185,4185,4185,4185,0
20231102,151900,89782115,4185,4195,4195,4185,414
20231102,151800,88049005,4190,4195,4195,4190,401
20231102,151700,86368810,4185,4185,4185,4185,0
20231102,151600,86368810,4185,4185,4185,4185,0
20231102,151500,86368810,4185,4185,4185,4185,0
20231102,151400,86368810,4185,4185,4185,4185,0
20231102,151300,86368810,4185,4195,4195,4185,7
20231102,151200,86339495,4195,4185,4195,4185,26
20231102,151100,86230675,4185,4185,4185,4185,0
20231102,151000,86230675,4185,4185,4185,4185,2
20231102,150900,86222305,4185,4185,4185,4185,0
20231102,150800,86222305,4185,4185,4185,4185,2
20231102,150700,86213935,4185,4185,4185,4185,2
20231102,150600,86205565,4185,4185,4185,4185,0
20231102,150500,86205565,4185,4190,4190,4185,1416
20231102,150400,80272535,4185,4185,4185,4185,0
20231102,150300,80272535,4185,4185,4185,4185,2
20231102,150200,80264165,4185,4185,4185,4185,0
20231102,150100,80264165,4185,4185,4185,4185,2
20231102,150000,80255795,4190,4185,4190,4180,437
20231102,145900,78426795,4185,4185,4185,4185,0
20231102,145800,78426795,4185,4185,4185,4185,2
20231102,145700,78418425,4190,4190,4190,4190,270
20231102,145600,77287125,4185,4185,4185,4185,2
20231102,145500,77278755,4185,4185,4185,4185,2
20231102,145400,77270385,4185,4185,4185,4185,0
20231102,145300,77270385,4185,4185,4185,4185,2
20231102,145200,77262015,4185,4185,4185,4185,0
20231102,145100,77262015,4185,4185,4185,4185,2
20231102,145000,77253645,4185,4185,4185,4185,102
20231102,144900,76826775,4185,4190,4190,4185,3
20231102,144800,76814210,4185,4185,4185,4185,2
20231102,144700,76805840,4185,4185,4185,4185,0
20231102,144600,76805840,4185,4185,4185,4185,2
20231102,144500,76797470,4185,4185,4185,4185,0
20231102,144400,76797470,4185,4190,4190,4185,12
20231102,144300,76747200,4185,4185,4185,4185,2
20231102,144200,76738830,4185,4185,4185,4185,0
20231102,144100,76738830,4185,4185,4185,4185,2
20231102,144000,76730460,4185,4185,4185,4185,115
20231102,143900,76249185,4185,4185,4185,4185,2
20231102,143800,76240815,4190,4190,4190,4190,169
20231102,143700,75532705,4190,4190,4190,4190,0
20231102,143600,75532705,4190,4190,4190,4190,2
20231102,143500,75524325,4190,4190,4190,4190,0
20231102,143400,75524325,4190,4190,4190,4190,2
20231102,143300,75515945,4190,4190,4190,4190,0
20231102,143200,75515945,4190,4190,4190,4190,4
20231102,143100,75499185,4190,4190,4190,4190,2
20231102,143000,75490805,4190,4190,4190,4190,0
20231102,142900,75490805,4190,4190,4190,4190,46
20231102,142800,75298065,4190,4190,4190,4190,0
20231102,142700,75298065,4190,4190,4190,4190,2
20231102,142600,75289685,4185,4185,4185,4185,2
20231102,142500,75281315,4185,4185,4185,4185,0
20231102,142400,75281315,4185,4185,4185,4185,2
20231102,142300,75272945,4185,4185,4185,4185,0
20231102,142200,75272945,4185,4185,4185,4185,2
20231102,142100,75264575,4190,4190,4190,4190,2
20231102,142000,75256195,4190,4190,4190,4190,132
20231102,141900,74703115,4190,4190,4190,4190,2
20231102,141800,74694735,4190,4190,4190,4190,0
20231102,141700,74694735,4190,4190,4190,4190,2
20231102,141600,74686355,4190,4190,4190,4190,0
20231102,141500,74686355,4190,4190,4190,4190,2
20231102,141400,74677975,4185,4185,4185,4185,2
20231102,141300,74669605,4185,4185,4185,4185,0
20231102,141200,74669605,4185,4185,4185,4185,2
20231102,141100,74661235,4195,4195,4195,4195,0
20231102,141000,74661235,4195,4190,4200,4190,192
20231102,140900,73855555,4190,4190,4190,4190,2
20231102,140800,73847175,4190,4190,4190,4190,0
20231102,140700,73847175,4190,4190,4190,4190,2
20231102,140600,73838795,4190,4190,4190,4190,0
20231102,140500,73838795,4190,4190,4190,4190,4
20231102,140400,73822035,4185,4185,4185,4185,0
20231102,140300,73822035,4185,4185,4185,4185,2
20231102,140200,73813665,4185,4185,4185,4185,2
20231102,140100,73805295,4185,4185,4185,4185,0
20231102,140000,73805295,4185,4185,4185,4185,2
20231102,135900,73796925,4185,4185,4185,4185,7
20231102,135800,73767630,4185,4185,4185,4185,2
20231102,135700,73759260,4185,4185,4185,4185,2
20231102,135600,73750890,4185,4185,4185,4185,0
20231102,135500,73750890,4185,4185,4185,4185,2
20231102,135400,73742520,4185,4185,4185,4185,0
20231102,135300,73742520,4185,4185,4185,4185,2
20231102,135200,73734150,4185,4185,4185,4185,32
20231102,135100,73600230,4185,4185,4185,4185,0
20231102,135000,73600230,4185,4185,4185,4185,2
20231102,134900,73591860,4185,4185,4185,4185,0
20231102,134800,73591860,4185,4185,4185,4185,2
20231102,134700,73583490,4190,4190,4190,4190,196
20231102,134600,72762250,4190,4190,4190,4190,2
20231102,134500,72753870,4190,4190,4190,4190,2
20231102,134400,72745490,4185,4185,4185,4185,0
20231102,134300,72745490,4185,4185,4185,4185,2
20231102,134200,72737120,4185,4185,4185,4185,0
20231102,134100,72737120,4185,4185,4185,4185,2
20231102,134000,72728750,4185,4185,4185,4185,2
20231102,133900,72720380,4185,4185,4185,4185,14
20231102,133800,72661790,4185,4185,4185,4185,2
20231102,133700,72653420,4185,4185,4185,4185,0
20231102,133600,72653420,4185,4185,4185,4185,2
20231102,133500,72645050,4200,4200,4200,4200,1
20231102,133400,72640850,4185,4185,4185,4185,2
20231102,133300,72632480,4185,4185,4185,4185,2
20231102,133200,72624110,4185,4185,4185,4185,0
20231102,133100,72624110,4185,4185,4185,4185,2
20231102,133000,72615740,4185,4185,4185,4185,0
20231102,132900,72615740,4185,4190,4190,4185,336
20231102,132800,71207910,4190,4190,4190,4190,2
20231102,132700,71199530,4190,4190,4190,4190,0
20231102,132600,71199530,4190,4190,4190,4190,2
20231102,132500,71191150,4190,4190,4190,4190,0
20231102,132400,71191150,4190,4190,4190,4190,2
20231102,132300,71182770,4190,4190,4190,4190,2
20231102,132200,71174390,4190,4190,4190,4190,0
20231102,132100,71174390,4190,4190,4190,4190,2
20231102,132000,71166010,4190,4190,4190,4190,0
20231102,131900,71166010,4190,4190,4190,4190,2
20231102,131800,71157630,4185,4185,4185,4185,0
20231102,131700,71157630,4185,4185,4185,4185,2
20231102,131600,71149260,4185,4190,4190,4185,2
20231102,131500,71140885,4185,4185,4185,4185,0
20231102,131400,71140885,4185,4185,4185,4185,2
20231102,131300,71132515,4205,4205,4205,4205,1
20231102,131200,71128310,4185,4185,4185,4185,2
20231102,131100,71119940,4185,4185,4185,4185,2
20231102,131000,71111570,4185,4185,4185,4185,0
20231102,130900,71111570,4185,4185,4185,4185,2
20231102,130800,71103200,4185,4185,4185,4185,0
20231102,130700,71103200,4185,4185,4185,4185,2
20231102,130600,71094830,4185,4185,4185,4185,0
20231102,130500,71094830,4185,4185,4185,4185,2
20231102,130400,71086460,4185,4185,4185,4185,2
20231102,130300,71078090,4185,4185,4185,4185,0
20231102,130200,71078090,4185,4185,4185,4185,2
20231102,130100,71069720,4190,4190,4190,4190,0
20231102,130000,71069720,4190,4190,4190,4190,2
20231102,125900,71061340,4185,4185,4185,4185,2
20231102,125800,71052970,4185,4185,4185,4185,0
20231102,125700,71052970,4185,4185,4185,4185,2
20231102,125600,71044600,4185,4185,4185,4185,0
20231102,125500,71044600,4185,4185,4185,4185,2
20231102,125400,71036230,4185,4185,4185,4185,2
20231102,125300,71027860,4185,4185,4185,4185,0
20231102,125200,71027860,4185,4185,4185,4185,2
20231102,125100,71019490,4185,4185,4185,4185,10
20231102,125000,70977640,4185,4185,4185,4185,2
20231102,124900,70969270,4185,4185,4185,4185,0
20231102,124800,70969270,4185,4185,4185,4185,2
20231102,124700,70960900,4185,4185,4185,4185,2
20231102,124600,70952530,4180,4180,4180,4180,0
20231102,124500,70952530,4180,4180,4180,4180,2
20231102,124400,70944170,4180,4180,4180,4180,0
20231102,124300,70944170,4180,4180,4180,4180,2
20231102,124200,70935810,4180,4180,4180,4180,2
20231102,124100,70927450,4185,4185,4185,4185,0
20231102,124000,70927450,4185,4185,4185,4185,12
20231102,123900,70877230,4185,4185,4185,4185,0
20231102,123800,70877230,4185,4185,4185,4185,2
20231102,123700,70868860,4185,4185,4185,4185,0
20231102,123600,70868860,4185,4185,4185,4185,2
20231102,123500,70860490,4190,4190,4190,4190,2
20231102,123400,70852110,4190,4190,4190,4190,186
20231102,123300,70072770,4190,4190,4190,4190,2
20231102,123200,70064390,4190,4190,4190,4190,0
20231102,123100,70064390,4190,4190,4190,4190,2
20231102,123000,70056010,4190,4190,4190,4190,2
20231102,122900,70047630,4210,4210,4210,4210,1
20231102,122800,70043420,4210,4185,4210,4185,209
20231102,122700,69168510,4185,4185,4185,4185,23
20231102,122600,69072255,4185,4185,4185,4185,33
20231102,122500,68934150,4185,4185,4185,4185,2
20231102,122400,68925780,4210,4210,4210,4210,1
20231102,122300,68921570,4190,4190,4190,4190,2
20231102,122200,68913190,4190,4190,4190,4190,0
20231102,122100,68913190,4190,4190,4190,4190,2
20231102,122000,68904810,4190,4190,4190,4190,1
20231102,121900,68900620,4190,4190,4190,4190,2
20231102,121800,68892240,4185,4185,4185,4185,2
20231102,121700,68883870,4185,4185,4185,4185,38
20231102,121600,68724840,4185,4185,4185,4185,2
20231102,121500,68716470,4185,4185,4185,4185,0
20231102,121400,68716470,4185,4185,4185,4185,2
20231102,121300,68708100,4185,4185,4185,4185,12
20231102,121200,68657880,4210,4210,4210,4210,1002
20231102,121100,64439460,4185,4185,4185,4185,3
20231102,121000,64426905,4185,4185,4185,4185,0
20231102,120900,64426905,4185,4185,4185,4185,2
20231102,120800,64418535,4185,4185,4185,4185,0
20231102,120700,64418535,4185,4195,4195,4185,660
20231102,120600,61652425,4195,4195,4195,4195,2
20231102,120500,61644035,4200,4200,4200,4200,1000
20231102,120400,57444035,4195,4195,4195,4195,2
20231102,120300,57435645,4195,4195,4195,4195,0
20231102,120200,57435645,4195,4195,4195,4195,2
20231102,120100,57427255,4195,4195,4195,4195,2
20231102,120000,57418865,4185,4185,4185,4185,0
20231102,115900,57418865,4185,4185,4185,4185,2
20231102,115800,57410495,4195,4195,4195,4195,102
20231102,115700,56982605,4195,4195,4195,4195,2
20231102,115600,56974215,4195,4195,4195,4195,2
20231102,115500,56965825,4210,4200,4210,4200,265
20231102,115400,55851025,4195,4195,4195,4195,2
20231102,115300,55842635,4195,4195,4195,4195,16
20231102,115200,55775515,4185,4185,4185,4185,2
20231102,115100,55767145,4185,4185,4185,4185,0
20231102,115000,55767145,4185,4185,4185,4185,2
20231102,114900,55758775,4185,4185,4185,4185,2
20231102,114800,55750405,4185,4185,4185,4185,0
20231102,114700,55750405,4185,4185,4185,4185,2
20231102,114600,55742035,4180,4180,4180,4180,0
20231102,114500,55742035,4180,4180,4180,4180,2
20231102,114400,55733675,4180,4180,4180,4180,2
20231102,114300,55725315,4180,4180,4180,4180,0
20231102,114200,55725315,4180,4180,4180,4180,2
20231102,114100,55716955,4180,4180,4180,4180,0
20231102,114000,55716955,4180,4180,4180,4180,2
20231102,113900,55708595,4180,4180,4180,4180,480
20231102,113800,53702195,4180,4180,4180,4180,2
20231102,113700,53693835,4180,4180,4180,4180,103
20231102,113600,53263295,4180,4180,4180,4180,0
20231102,113500,53263295,4180,4185,4185,4180,2
20231102,113400,53254930,4185,4185,4185,4185,0
20231102,113300,53254930,4185,4185,4185,4185,2
20231102,113200,53246560,4185,4185,4185,4185,2
20231102,113100,53238190,4190,4190,4190,4190,0
20231102,113000,53238190,4190,4190,4190,4190,136
20231102,112900,52668350,4190,4190,4190,4190,0
20231102,112800,52668350,4190,4190,4190,4190,2
20231102,112700,52659970,4190,4190,4190,4190,2
20231102,112600,52651590,4200,4200,4200,4200,0
20231102,112500,52651590,4200,4190,4200,4190,222
20231102,112400,51719210,4190,4190,4190,4190,0
20231102,112300,51719210,4190,4190,4190,4190,2
20231102,112200,51710830,4175,4180,4180,4175,10
20231102,112100,51669075,4175,4180,4180,4175,321
20231102,112000,50327305,4180,4180,4180,4180,12
20231102,111900,50277145,4180,4180,4180,4180,0
20231102,111800,50277145,4180,4180,4180,4180,17
20231102,111700,50206085,4175,4175,4175,4175,0
20231102,111600,50206085,4175,4180,4180,4175,2
20231102,111500,50197730,4175,4180,4180,4175,2
20231102,111400,50189375,4175,4175,4175,4175,0
20231102,111300,50189375,4175,4180,4180,4175,2
20231102,111200,50181020,4175,4175,4175,4175,0
20231102,111100,50181020,4175,4180,4180,4175,2
20231102,111000,50172665,4175,4175,4175,4175,0
20231102,110900,50172665,4175,4180,4180,4175,2
20231102,110800,50164310,4175,4180,4180,4175,2
20231102,110700,50155955,4175,4175,4175,4175,0
20231102,110600,50155955,4175,4175,4175,4175,2
20231102,110500,50147605,4175,4175,4175,4175,0
20231102,110400,50147605,4175,4175,4175,4175,2
20231102,110300,50139255,4175,4175,4175,4175,2
20231102,110200,50130905,4175,4175,4175,4175,0
20231102,110100,50130905,4175,4180,4180,4175,294
20231102,110000,48901995,4180,4180,4180,4180,0
20231102,105900,48901995,4180,4180,4180,4180,2
20231102,105800,48893635,4180,4180,4180,4180,2
20231102,105700,48885275,4180,4180,4180,4180,204
20231102,105600,48032555,4180,4185,4185,4180,2
20231102,105500,48024190,4180,4180,4180,4180,0
20231102,105400,48024190,4180,4180,4180,4180,2
20231102,105300,48015830,4180,4180,4180,4180,0
20231102,105200,48015830,4180,4180,4180,4180,11
20231102,105100,47969850,4180,4180,4180,4180,2
20231102,105000,47961490,4180,4180,4180,4180,0
20231102,104900,47961490,4180,4185,4185,4180,2
20231102,104800,47953125,4180,4180,4180,4180,0
20231102,104700,47953125,4180,4180,4180,4180,2
20231102,104600,47944765,4180,4180,4180,4180,2
20231102,104500,47936405,4180,4180,4180,4180,0
20231102,104400,47936405,4180,4180,4180,4180,2
20231102,104300,47928045,4180,4180,4180,4180,0
20231102,104200,47928045,4180,4180,4180,4180,2
20231102,104100,47919685,4175,4175,4175,4175,0
20231102,104000,47919685,4175,4175,4175,4175,2
20231102,103900,47911335,4175,4175,4175,4175,2
20231102,103800,47902985,4175,4175,4175,4175,0
20231102,103700,47902985,4175,4175,4175,4175,2
20231102,103600,47894635,4175,4175,4175,4175,0
20231102,103500,47894635,4175,4180,4180,4175,99
20231102,103400,47480840,4180,4180,4180,4180,2
20231102,103300,47472480,4180,4180,4180,4180,0
20231102,103200,47472480,4180,4180,4180,4180,2
20231102,103100,47464120,4180,4180,4180,4180,0
20231102,103000,47464120,4180,4180,4180,4180,2
20231102,102900,47455760,4180,4180,4180,4180,2
20231102,102800,47447400,4210,4210,4210,4210,100
20231102,102700,47026400,4205,4180,4205,4180,102
20231102,102600,46597540,4205,4205,4205,4205,1
20231102,102500,46593335,4175,4175,4175,4175,2
20231102,102400,46584985,4175,4175,4175,4175,0
20231102,102300,46584985,4175,4215,4215,4175,54
20231102,102200,46357455,4175,4175,4175,4175,2
20231102,102100,46349105,4215,4215,4215,4215,1
20231102,102000,46344890,4175,4215,4215,4175,36
20231102,101900,46194550,4185,4185,4185,4185,0
20231102,101800,46194550,4185,4185,4185,4185,2
20231102,101700,46186180,4190,4190,4190,4190,2
20231102,101600,46177800,4220,4220,4220,4220,0
20231102,101500,46177800,4220,4200,4220,4195,114
20231102,101400,45699540,4220,4220,4220,4220,1
20231102,101300,45695320,4195,4220,4220,4195,3
20231102,101200,45682710,4200,4200,4200,4200,0
20231102,101100,45682710,4200,4205,4205,4200,2
20231102,101000,45674305,4225,4225,4225,4195,4
20231102,100900,45657465,4195,4200,4200,4195,1001
20231102,100800,41453270,4200,4200,4200,4200,2
20231102,100700,41444870,4225,4225,4225,4225,5
20231102,100600,41423745,4200,4225,4225,4200,73
20231102,100500,41115370,4225,4220,4225,4220,540
20231102,100400,38835070,4200,4190,4200,4190,1642
20231102,100300,31944870,4170,4170,4170,4170,2
20231102,100200,31936530,4190,4190,4190,4190,0
20231102,100100,31936530,4190,4190,4190,4170,82
20231102,100000,31592990,4190,4170,4190,4170,3
20231102,095900,31580460,4170,4170,4170,4170,0
20231102,095800,31580460,4170,4170,4170,4170,2
20231102,095700,31572120,4170,4170,4170,4170,0
20231102,095600,31572120,4170,4170,4170,4170,2
20231102,095500,31563780,4170,4170,4170,4170,0
20231102,095400,31563780,4170,4195,4195,4170,102
20231102,095300,31135940,4195,4170,4195,4170,5
20231102,095200,31115015,4170,4170,4170,4170,0
20231102,095100,31115015,4170,4200,4200,4170,2028
20231102,095000,22654140,4200,4200,4200,4200,25
20231102,094900,22549140,4180,4180,4180,4180,8
20231102,094800,22515700,4175,4175,4175,4175,2
20231102,094700,22507350,4200,4200,4200,4200,0
20231102,094600,22507350,4200,4175,4200,4175,135
20231102,094500,21943700,4175,4180,4180,4175,365
20231102,094400,20418365,4180,4180,4180,4180,2
20231102,094300,20410005,4180,4180,4180,4180,0
20231102,094200,20410005,4180,4190,4190,4180,17
20231102,094100,20338860,4190,4195,4195,4190,19
20231102,094000,20259215,4200,4200,4200,4200,57
20231102,093900,20019815,4195,4195,4200,4195,10
20231102,093800,19977845,4175,4175,4175,4175,0
20231102,093700,19977845,4175,4175,4175,4175,42
20231102,093600,19802495,4175,4175,4175,4175,2
20231102,093500,19794145,4195,4175,4195,4170,1100
20231102,093400,15204605,4175,4175,4175,4175,2
20231102,093300,15196255,4200,4200,4200,4200,2
20231102,093200,15187855,4175,4175,4175,4175,66
20231102,093100,14912305,4175,4175,4175,4175,10
20231102,093000,14870555,4175,4175,4175,4175,14
20231102,092900,14812105,4175,4175,4175,4175,2
20231102,092800,14803755,4175,4175,4175,4175,0
20231102,092700,14803755,4175,4175,4175,4175,2
20231102,092600,14795405,4175,4175,4175,4175,0
20231102,092500,14795405,4175,4175,4175,4175,2
20231102,092400,14787055,4175,4175,4175,4175,2
20231102,092300,14778705,4175,4170,4175,4170,97
20231102,092200,14374180,4170,4170,4170,4170,2
20231102,092100,14365840,4170,4170,4170,4170,0
20231102,092000,14365840,4170,4170,4170,4170,2
20231102,091900,14357500,4170,4170,4170,4170,2
20231102,091800,14349160,4190,4190,4190,4190,0
20231102,091700,14349160,4190,4155,4190,4155,1646
20231102,091600,7477750,4155,4155,4155,4155,0
20231102,091500,7477750,4155,4155,4155,4155,2
20231102,091400,7469440,4155,4155,4155,4155,0
20231102,091300,7469440,4155,4155,4155,4155,2
20231102,091200,7461130,4155,4155,4155,4155,2
20231102,091100,7452820,4150,4150,4150,4150,0
20231102,091000,7452820,4150,4175,4175,4150,27
20231102,090900,7340145,4175,4150,4175,4150,633
20231102,090800,4698270,4150,4150,4150,4150,0
20231102,090700,4698270,4150,4150,4150,4150,0
20231102,090600,4698270,4150,4150,4150,4150,20
20231102,090500,4615270,4155,4155,4155,4155,0
20231102,090400,4615270,4155,4155,4155,4155,31
20231102,090300,4486465,4200,4200,4200,4200,0
20231102,090200,4486465,4200,4200,4200,4200,0
20231102,090100,4486465,4200,4200,4200,4200,0
20231102,090000,4486465,4200,4150,4200,4150,849