KissMeData/187270/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,202800,186435630,4520,4520,4520,4520,498
20231102,202700,186435630,4520,4520,4520,4520,0
20231102,202600,186435630,4520,4520,4520,4520,0
20231102,202500,186435630,4520,4520,4520,4520,0
20231102,202400,186435630,4520,4520,4520,4520,0
20231102,202300,186435630,4520,4520,4520,4520,0
20231102,202200,186435630,4520,4520,4520,4520,0
20231102,202100,186435630,4520,4520,4520,4520,0
20231102,202000,186435630,4520,4520,4520,4520,0
20231102,201900,186435630,4520,4520,4520,4520,0
20231102,201800,186435630,4520,4520,4520,4520,0
20231102,201700,186435630,4520,4520,4520,4520,0
20231102,201600,186435630,4520,4520,4520,4520,0
20231102,201500,186435630,4520,4520,4520,4520,0
20231102,201400,186435630,4520,4520,4520,4520,0
20231102,201300,186435630,4520,4520,4520,4520,0
20231102,201200,186435630,4520,4520,4520,4520,0
20231102,201100,186435630,4520,4520,4520,4520,0
20231102,201000,186435630,4520,4520,4520,4520,0
20231102,200900,186435630,4520,4520,4520,4520,0
20231102,200800,186435630,4520,4520,4520,4520,0
20231102,200700,186435630,4520,4520,4520,4520,0
20231102,200600,186435630,4520,4520,4520,4520,0
20231102,200500,186435630,4520,4520,4520,4520,0
20231102,200400,186435630,4520,4520,4520,4520,0
20231102,200300,186435630,4520,4520,4520,4520,0
20231102,200200,186435630,4520,4520,4520,4520,0
20231102,200100,186435630,4520,4520,4520,4520,0
20231102,200000,186435630,4520,4520,4520,4520,0
20231102,195900,186435630,4520,4520,4520,4520,0
20231102,195800,186435630,4520,4520,4520,4520,498
20231102,195700,186435630,4520,4520,4520,4520,0
20231102,195600,186435630,4520,4520,4520,4520,0
20231102,195500,186435630,4520,4520,4520,4520,0
20231102,195400,186435630,4520,4520,4520,4520,0
20231102,195300,186435630,4520,4520,4520,4520,0
20231102,195200,186435630,4520,4520,4520,4520,0
20231102,195100,186435630,4520,4520,4520,4520,0
20231102,195000,186435630,4520,4520,4520,4520,0
20231102,194900,186435630,4520,4520,4520,4520,0
20231102,194800,186435630,4520,4520,4520,4520,0
20231102,194700,186435630,4520,4520,4520,4520,0
20231102,194600,186435630,4520,4520,4520,4520,0
20231102,194500,186435630,4520,4520,4520,4520,0
20231102,194400,186435630,4520,4520,4520,4520,0
20231102,194300,186435630,4520,4520,4520,4520,0
20231102,194200,186435630,4520,4520,4520,4520,0
20231102,194100,186435630,4520,4520,4520,4520,0
20231102,194000,186435630,4520,4520,4520,4520,0
20231102,193900,186435630,4520,4520,4520,4520,0
20231102,193800,186435630,4520,4520,4520,4520,0
20231102,193700,186435630,4520,4520,4520,4520,0
20231102,193600,186435630,4520,4520,4520,4520,0
20231102,193500,186435630,4520,4520,4520,4520,0
20231102,193400,186435630,4520,4520,4520,4520,0
20231102,193300,186435630,4520,4520,4520,4520,0
20231102,193200,186435630,4520,4520,4520,4520,0
20231102,193100,186435630,4520,4520,4520,4520,0
20231102,193000,186435630,4520,4520,4520,4520,0
20231102,192900,186435630,4520,4520,4520,4520,0
20231102,192800,186435630,4520,4520,4520,4520,498
20231102,192700,186435630,4520,4520,4520,4520,0
20231102,192600,186435630,4520,4520,4520,4520,0
20231102,192500,186435630,4520,4520,4520,4520,0
20231102,192400,186435630,4520,4520,4520,4520,0
20231102,192300,186435630,4520,4520,4520,4520,0
20231102,192200,186435630,4520,4520,4520,4520,0
20231102,192100,186435630,4520,4520,4520,4520,0
20231102,192000,186435630,4520,4520,4520,4520,0
20231102,191900,186435630,4520,4520,4520,4520,0
20231102,191800,186435630,4520,4520,4520,4520,0
20231102,191700,186435630,4520,4520,4520,4520,0
20231102,191600,186435630,4520,4520,4520,4520,0
20231102,191500,186435630,4520,4520,4520,4520,0
20231102,191400,186435630,4520,4520,4520,4520,0
20231102,191300,186435630,4520,4520,4520,4520,0
20231102,191200,186435630,4520,4520,4520,4520,0
20231102,191100,186435630,4520,4520,4520,4520,0
20231102,191000,186435630,4520,4520,4520,4520,0
20231102,190900,186435630,4520,4520,4520,4520,0
20231102,190800,186435630,4520,4520,4520,4520,0
20231102,190700,186435630,4520,4520,4520,4520,0
20231102,190600,186435630,4520,4520,4520,4520,0
20231102,190500,186435630,4520,4520,4520,4520,0
20231102,190400,186435630,4520,4520,4520,4520,0
20231102,190300,186435630,4520,4520,4520,4520,0
20231102,190200,186435630,4520,4520,4520,4520,0
20231102,190100,186435630,4520,4520,4520,4520,0
20231102,190000,186435630,4520,4520,4520,4520,0
20231102,185900,186435630,4520,4520,4520,4520,0
20231102,185800,186435630,4520,4520,4520,4520,498
20231102,185700,186435630,4520,4520,4520,4520,0
20231102,185600,186435630,4520,4520,4520,4520,0
20231102,185500,186435630,4520,4520,4520,4520,0
20231102,185400,186435630,4520,4520,4520,4520,0
20231102,185300,186435630,4520,4520,4520,4520,0
20231102,185200,186435630,4520,4520,4520,4520,0
20231102,185100,186435630,4520,4520,4520,4520,0
20231102,185000,186435630,4520,4520,4520,4520,0
20231102,184900,186435630,4520,4520,4520,4520,0
20231102,184800,186435630,4520,4520,4520,4520,0
20231102,184700,186435630,4520,4520,4520,4520,0
20231102,184600,186435630,4520,4520,4520,4520,0
20231102,184500,186435630,4520,4520,4520,4520,0
20231102,184400,186435630,4520,4520,4520,4520,0
20231102,184300,186435630,4520,4520,4520,4520,0
20231102,184200,186435630,4520,4520,4520,4520,0
20231102,184100,186435630,4520,4520,4520,4520,0
20231102,184000,186435630,4520,4520,4520,4520,0
20231102,183900,186435630,4520,4520,4520,4520,0
20231102,183800,186435630,4520,4520,4520,4520,0
20231102,183700,186435630,4520,4520,4520,4520,0
20231102,183600,186435630,4520,4520,4520,4520,0
20231102,183500,186435630,4520,4520,4520,4520,0
20231102,183400,186435630,4520,4520,4520,4520,0
20231102,183300,186435630,4520,4520,4520,4520,0
20231102,183200,186435630,4520,4520,4520,4520,0
20231102,183100,186435630,4520,4520,4520,4520,0
20231102,183000,186435630,4520,4520,4520,4520,0
20231102,182900,186435630,4520,4520,4520,4520,0
20231102,182800,186435630,4520,4520,4520,4520,498
20231102,182700,186435630,4520,4520,4520,4520,0
20231102,182600,186435630,4520,4520,4520,4520,0
20231102,182500,186435630,4520,4520,4520,4520,0
20231102,182400,186435630,4520,4520,4520,4520,0
20231102,182300,186435630,4520,4520,4520,4520,0
20231102,182200,186435630,4520,4520,4520,4520,0
20231102,182100,186435630,4520,4520,4520,4520,0
20231102,182000,186435630,4520,4520,4520,4520,0
20231102,181900,186435630,4520,4520,4520,4520,0
20231102,181800,186435630,4520,4520,4520,4520,0
20231102,181700,186435630,4520,4520,4520,4520,0
20231102,181600,186435630,4520,4520,4520,4520,0
20231102,181500,186435630,4520,4520,4520,4520,0
20231102,181400,186435630,4520,4520,4520,4520,0
20231102,181300,186435630,4520,4520,4520,4520,0
20231102,181200,186435630,4520,4520,4520,4520,0
20231102,181100,186435630,4520,4520,4520,4520,0
20231102,181000,186435630,4520,4520,4520,4520,0
20231102,180900,186435630,4520,4520,4520,4520,0
20231102,180800,186435630,4520,4520,4520,4520,0
20231102,180700,186435630,4520,4520,4520,4520,0
20231102,180600,186435630,4520,4520,4520,4520,0
20231102,180500,186435630,4520,4520,4520,4520,0
20231102,180400,186435630,4520,4520,4520,4520,0
20231102,180300,186435630,4520,4520,4520,4520,0
20231102,180200,186435630,4520,4520,4520,4520,0
20231102,180100,186435630,4520,4520,4520,4520,0
20231102,180000,186435630,4520,4520,4520,4520,0
20231102,175900,186435630,4520,4520,4520,4520,0
20231102,175800,186435630,4520,4520,4520,4520,498
20231102,175700,186435630,4520,4520,4520,4520,0
20231102,175600,186435630,4520,4520,4520,4520,0
20231102,175500,186435630,4520,4520,4520,4520,0
20231102,175400,186435630,4520,4520,4520,4520,0
20231102,175300,186435630,4520,4520,4520,4520,0
20231102,175200,186435630,4520,4520,4520,4520,0
20231102,175100,186435630,4520,4520,4520,4520,0
20231102,175000,186435630,4520,4520,4520,4520,0
20231102,174900,186435630,4520,4520,4520,4520,0
20231102,174800,186435630,4520,4520,4520,4520,0
20231102,174700,186435630,4520,4520,4520,4520,0
20231102,174600,186435630,4520,4520,4520,4520,0
20231102,174500,186435630,4520,4520,4520,4520,0
20231102,174400,186435630,4520,4520,4520,4520,0
20231102,174300,186435630,4520,4520,4520,4520,0
20231102,174200,186435630,4520,4520,4520,4520,0
20231102,174100,186435630,4520,4520,4520,4520,0
20231102,174000,186435630,4520,4520,4520,4520,0
20231102,173900,186435630,4520,4520,4520,4520,0
20231102,173800,186435630,4520,4520,4520,4520,0
20231102,173700,186435630,4520,4520,4520,4520,0
20231102,173600,186435630,4520,4520,4520,4520,0
20231102,173500,186435630,4520,4520,4520,4520,0
20231102,173400,186435630,4520,4520,4520,4520,0
20231102,173300,186435630,4520,4520,4520,4520,0
20231102,173200,186435630,4520,4520,4520,4520,0
20231102,173100,186435630,4520,4520,4520,4520,0
20231102,173000,186435630,4520,4520,4520,4520,0
20231102,172900,186435630,4520,4520,4520,4520,0
20231102,172800,186435630,4520,4520,4520,4520,498
20231102,172700,186435630,4520,4520,4520,4520,0
20231102,172600,186435630,4520,4520,4520,4520,0
20231102,172500,186435630,4520,4520,4520,4520,0
20231102,172400,186435630,4520,4520,4520,4520,0
20231102,172300,186435630,4520,4520,4520,4520,0
20231102,172200,186435630,4520,4520,4520,4520,0
20231102,172100,186435630,4520,4520,4520,4520,0
20231102,172000,186435630,4520,4520,4520,4520,0
20231102,171900,186435630,4520,4520,4520,4520,0
20231102,171800,186435630,4520,4520,4520,4520,0
20231102,171700,186435630,4520,4520,4520,4520,0
20231102,171600,186435630,4520,4520,4520,4520,0
20231102,171500,186435630,4520,4520,4520,4520,0
20231102,171400,186435630,4520,4520,4520,4520,0
20231102,171300,186435630,4520,4520,4520,4520,0
20231102,171200,186435630,4520,4520,4520,4520,0
20231102,171100,186435630,4520,4520,4520,4520,0
20231102,171000,186435630,4520,4520,4520,4520,0
20231102,170900,186435630,4520,4520,4520,4520,0
20231102,170800,186435630,4520,4520,4520,4520,0
20231102,170700,186435630,4520,4520,4520,4520,0
20231102,170600,186435630,4520,4520,4520,4520,0
20231102,170500,186435630,4520,4520,4520,4520,0
20231102,170400,186435630,4520,4520,4520,4520,0
20231102,170300,186435630,4520,4520,4520,4520,0
20231102,170200,186435630,4520,4520,4520,4520,0
20231102,170100,186435630,4520,4520,4520,4520,0
20231102,170000,186435630,4520,4520,4520,4520,0
20231102,165900,186435630,4520,4520,4520,4520,0
20231102,165800,186435630,4520,4520,4520,4520,498
20231102,165700,186435630,4520,4520,4520,4520,0
20231102,165600,186435630,4520,4520,4520,4520,0
20231102,165500,186435630,4520,4520,4520,4520,0
20231102,165400,186435630,4520,4520,4520,4520,0
20231102,165300,186435630,4520,4520,4520,4520,0
20231102,165200,186435630,4520,4520,4520,4520,0
20231102,165100,186435630,4520,4520,4520,4520,0
20231102,165000,186435630,4520,4520,4520,4520,0
20231102,164900,186435630,4520,4520,4520,4520,0
20231102,164800,186435630,4520,4520,4520,4520,0
20231102,164700,186435630,4520,4520,4520,4520,0
20231102,164600,186435630,4520,4520,4520,4520,0
20231102,164500,186435630,4520,4520,4520,4520,0
20231102,164400,186435630,4520,4520,4520,4520,0
20231102,164300,186435630,4520,4520,4520,4520,0
20231102,164200,186435630,4520,4520,4520,4520,0
20231102,164100,186435630,4520,4520,4520,4520,0
20231102,164000,186435630,4520,4520,4520,4520,0
20231102,163900,186435630,4520,4520,4520,4520,0
20231102,163800,186435630,4520,4520,4520,4520,0
20231102,163700,186435630,4520,4520,4520,4520,0
20231102,163600,186435630,4520,4520,4520,4520,0
20231102,163500,186435630,4520,4520,4520,4520,0
20231102,163400,186435630,4520,4520,4520,4520,0
20231102,163300,186435630,4520,4520,4520,4520,0
20231102,163200,186435630,4520,4520,4520,4520,0
20231102,163100,186435630,4520,4520,4520,4520,0
20231102,163000,186435630,4520,4520,4520,4520,0
20231102,162900,186435630,4520,4520,4520,4520,0
20231102,162800,186435630,4520,4520,4520,4520,498
20231102,162700,186435630,4520,4520,4520,4520,0
20231102,162600,186435630,4520,4520,4520,4520,0
20231102,162500,186435630,4520,4520,4520,4520,0
20231102,162400,186435630,4520,4520,4520,4520,0
20231102,162300,186435630,4520,4520,4520,4520,0
20231102,162200,186435630,4520,4520,4520,4520,0
20231102,162100,186435630,4520,4520,4520,4520,0
20231102,162000,186435630,4520,4520,4520,4520,0
20231102,161900,186435630,4520,4520,4520,4520,0
20231102,161800,186435630,4520,4520,4520,4520,0
20231102,161700,186435630,4520,4520,4520,4520,0
20231102,161600,186435630,4520,4520,4520,4520,0
20231102,161500,186435630,4520,4520,4520,4520,0
20231102,161400,186435630,4520,4520,4520,4520,0
20231102,161300,186435630,4520,4520,4520,4520,0
20231102,161200,186435630,4520,4520,4520,4520,0
20231102,161100,186435630,4520,4520,4520,4520,0
20231102,161000,186435630,4520,4520,4520,4520,0
20231102,160900,186435630,4520,4520,4520,4520,0
20231102,160800,186435630,4520,4520,4520,4520,0
20231102,160700,186435630,4520,4520,4520,4520,0
20231102,160600,186435630,4520,4520,4520,4520,0
20231102,160500,186435630,4520,4520,4520,4520,0
20231102,160400,186435630,4520,4520,4520,4520,0
20231102,160300,186435630,4520,4520,4520,4520,0
20231102,160200,186435630,4520,4520,4520,4520,0
20231102,160100,186435630,4520,4520,4520,4520,0
20231102,160000,186435630,4520,4520,4520,4520,0
20231102,155900,186435630,4520,4520,4520,4520,0
20231102,155800,186435630,4520,4520,4520,4520,498
20231102,155700,186435630,4520,4520,4520,4520,0
20231102,155600,186435630,4520,4520,4520,4520,0
20231102,155500,186435630,4520,4520,4520,4520,0
20231102,155400,186435630,4520,4520,4520,4520,0
20231102,155300,186435630,4520,4520,4520,4520,0
20231102,155200,186435630,4520,4520,4520,4520,0
20231102,155100,186435630,4520,4520,4520,4520,0
20231102,155000,186435630,4520,4520,4520,4520,0
20231102,154900,186435630,4520,4520,4520,4520,0
20231102,154800,186435630,4520,4520,4520,4520,0
20231102,154700,186435630,4520,4520,4520,4520,0
20231102,154600,186435630,4520,4520,4520,4520,0
20231102,154500,186435630,4520,4520,4520,4520,0
20231102,154400,186435630,4520,4520,4520,4520,0
20231102,154300,186435630,4520,4520,4520,4520,0
20231102,154200,186435630,4520,4520,4520,4520,0
20231102,154100,186435630,4520,4520,4520,4520,0
20231102,154000,186435630,4520,4520,4520,4520,0
20231102,153900,186435630,4520,4520,4520,4520,0
20231102,153800,186435630,4520,4520,4520,4520,0
20231102,153700,186435630,4520,4520,4520,4520,0
20231102,153600,186435630,4520,4520,4520,4520,0
20231102,153500,186435630,4520,4520,4520,4520,0
20231102,153400,186435630,4520,4520,4520,4520,0
20231102,153300,186435630,4520,4520,4520,4520,0
20231102,153200,186435630,4520,4520,4520,4520,0
20231102,153100,186435630,4520,4520,4520,4520,0
20231102,153000,186435630,4520,4520,4520,4520,498
20231102,152900,184184670,4505,4505,4505,4505,0
20231102,152800,184184670,4505,4505,4505,4505,0
20231102,152700,184184670,4505,4505,4505,4505,0
20231102,152600,184184670,4505,4505,4505,4505,0
20231102,152500,184184670,4505,4505,4505,4505,0
20231102,152400,184184670,4505,4505,4505,4505,0
20231102,152300,184184670,4505,4505,4505,4505,0
20231102,152200,184184670,4505,4505,4505,4505,0
20231102,152100,184184670,4505,4505,4505,4505,0
20231102,152000,184184670,4505,4505,4505,4505,0
20231102,151900,184184670,4505,4505,4505,4500,961
20231102,151800,179855985,4510,4510,4520,4505,945
20231102,151700,175593935,4510,4515,4520,4510,431
20231102,151600,173648855,4520,4515,4520,4515,13
20231102,151500,173590155,4520,4515,4520,4515,750
20231102,151400,170203655,4520,4520,4520,4520,0
20231102,151300,170203655,4520,4520,4520,4520,0
20231102,151200,170203655,4520,4520,4520,4520,10
20231102,151100,170158455,4515,4515,4515,4515,0
20231102,151000,170158455,4515,4520,4525,4515,356
20231102,150900,168549340,4515,4515,4515,4515,100
20231102,150800,168097840,4515,4515,4515,4515,2
20231102,150700,168088810,4515,4520,4520,4515,3
20231102,150600,168075260,4515,4515,4515,4515,0
20231102,150500,168075260,4515,4515,4515,4515,2
20231102,150400,168066230,4515,4515,4515,4515,102
20231102,150300,167605700,4520,4520,4520,4520,4
20231102,150200,167587620,4515,4515,4515,4515,2
20231102,150100,167578590,4515,4515,4515,4515,2
20231102,150000,167569560,4515,4515,4515,4515,0
20231102,145900,167569560,4515,4520,4520,4515,21
20231102,145800,167474650,4515,4515,4515,4515,1002
20231102,145700,162950620,4515,4515,4515,4515,0
20231102,145600,162950620,4515,4515,4515,4515,2
20231102,145500,162941590,4515,4515,4515,4515,2
20231102,145400,162932560,4515,4515,4515,4515,100
20231102,145300,162481060,4515,4515,4515,4515,2
20231102,145200,162472030,4515,4515,4515,4515,105
20231102,145100,161997955,4515,4515,4515,4515,0
20231102,145000,161997955,4515,4515,4515,4515,5
20231102,144900,161975380,4515,4515,4515,4515,4
20231102,144800,161957320,4520,4515,4520,4515,326
20231102,144700,160484300,4510,4510,4510,4510,2
20231102,144600,160475280,4510,4510,4510,4510,2
20231102,144500,160466260,4510,4510,4510,4510,20
20231102,144400,160376060,4510,4510,4510,4510,2
20231102,144300,160367040,4510,4510,4510,4510,2
20231102,144200,160358020,4510,4510,4510,4510,0
20231102,144100,160358020,4510,4510,4510,4510,2
20231102,144000,160349000,4510,4510,4510,4510,2
20231102,143900,160339980,4510,4510,4510,4510,300
20231102,143800,158986980,4510,4510,4510,4510,2
20231102,143700,158977960,4510,4510,4510,4510,2
20231102,143600,158968940,4510,4510,4510,4510,0
20231102,143500,158968940,4510,4510,4510,4510,203
20231102,143400,158053410,4510,4510,4510,4510,2
20231102,143300,158044390,4515,4515,4515,4515,64
20231102,143200,157755430,4515,4515,4515,4515,2
20231102,143100,157746400,4515,4515,4515,4515,2
20231102,143000,157737370,4515,4515,4515,4515,11
20231102,142900,157687705,4515,4515,4515,4515,2
20231102,142800,157678675,4525,4515,4525,4515,20
20231102,142700,157588195,4525,4525,4525,4525,0
20231102,142600,157588195,4525,4515,4525,4515,3
20231102,142500,157574640,4515,4515,4515,4515,72
20231102,142400,157249560,4515,4515,4515,4515,0
20231102,142300,157249560,4515,4515,4515,4515,2
20231102,142200,157240530,4515,4515,4515,4515,2
20231102,142100,157231500,4505,4505,4505,4505,0
20231102,142000,157231500,4505,4525,4525,4505,79
20231102,141900,156874065,4505,4505,4505,4505,2
20231102,141800,156865055,4505,4505,4505,4505,0
20231102,141700,156865055,4505,4505,4505,4505,2
20231102,141600,156856045,4505,4505,4505,4505,2
20231102,141500,156847035,4520,4515,4520,4515,220
20231102,141400,155853295,4515,4505,4515,4505,4
20231102,141300,155835255,4505,4510,4515,4505,98
20231102,141200,155393090,4510,4510,4510,4510,0
20231102,141100,155393090,4510,4510,4510,4510,2
20231102,141000,155384070,4520,4520,4520,4520,280
20231102,140900,154118470,4510,4510,4510,4510,2
20231102,140800,154109450,4510,4520,4520,4510,39
20231102,140700,153933190,4520,4520,4520,4520,86
20231102,140600,153544470,4515,4515,4515,4515,2
20231102,140500,153535440,4515,4515,4515,4515,2
20231102,140400,153526410,4510,4510,4510,4510,0
20231102,140300,153526410,4510,4510,4510,4510,2
20231102,140200,153517390,4510,4510,4510,4510,20
20231102,140100,153427190,4510,4510,4510,4510,0
20231102,140000,153427190,4510,4520,4520,4510,306
20231102,135900,152044090,4510,4510,4510,4510,2
20231102,135800,152035070,4520,4520,4520,4520,18
20231102,135700,151953710,4510,4510,4510,4510,2
20231102,135600,151944690,4510,4510,4510,4510,2
20231102,135500,151935670,4510,4510,4510,4510,0
20231102,135400,151935670,4510,4510,4510,4510,2
20231102,135300,151926650,4510,4510,4510,4510,2
20231102,135200,151917630,4510,4510,4510,4510,0
20231102,135100,151917630,4510,4510,4510,4510,3
20231102,135000,151904100,4510,4510,4510,4510,12
20231102,134900,151849980,4510,4510,4510,4510,0
20231102,134800,151849980,4510,4510,4510,4510,2
20231102,134700,151840960,4510,4510,4510,4510,2
20231102,134600,151831940,4505,4505,4505,4505,0
20231102,134500,151831940,4505,4505,4505,4505,13
20231102,134400,151773375,4505,4505,4505,4505,2
20231102,134300,151764365,4505,4505,4505,4505,0
20231102,134200,151764365,4505,4505,4505,4505,2
20231102,134100,151755355,4505,4505,4505,4505,29
20231102,134000,151624710,4505,4505,4505,4505,0
20231102,133900,151624710,4505,4505,4505,4505,2
20231102,133800,151615700,4520,4505,4520,4505,223
20231102,133700,150607770,4505,4505,4505,4505,0
20231102,133600,150607770,4505,4515,4520,4505,1232
20231102,133500,145042785,4505,4505,4505,4505,24
20231102,133400,144934665,4500,4500,4500,4500,0
20231102,133300,144934665,4500,4500,4500,4500,2
20231102,133200,144925665,4500,4510,4510,4500,2
20231102,133100,144916655,4510,4510,4510,4510,100
20231102,133000,144465655,4500,4500,4500,4500,2
20231102,132900,144456655,4500,4500,4500,4500,90
20231102,132800,144051655,4500,4500,4500,4500,109
20231102,132700,143561155,4500,4500,4500,4500,2
20231102,132600,143552155,4500,4500,4500,4500,2
20231102,132500,143543155,4500,4500,4500,4500,0
20231102,132400,143543155,4500,4500,4500,4500,2
20231102,132300,143534155,4500,4500,4500,4500,165
20231102,132200,142791655,4500,4500,4500,4500,0
20231102,132100,142791655,4500,4500,4500,4500,2
20231102,132000,142782655,4500,4490,4500,4490,102
20231102,131900,142323675,4490,4490,4490,4490,0
20231102,131800,142323675,4490,4490,4490,4490,2
20231102,131700,142314695,4490,4490,4490,4490,2
20231102,131600,142305715,4490,4490,4490,4490,2
20231102,131500,142296735,4490,4490,4490,4490,2
20231102,131400,142287755,4490,4490,4490,4490,2
20231102,131300,142278775,4490,4490,4490,4490,0
20231102,131200,142278775,4490,4490,4490,4490,2
20231102,131100,142269795,4490,4490,4490,4490,0
20231102,131000,142269795,4490,4490,4490,4490,2
20231102,130900,142260815,4490,4490,4490,4490,2
20231102,130800,142251835,4490,4490,4490,4490,0
20231102,130700,142251835,4490,4490,4490,4490,2
20231102,130600,142242855,4490,4490,4490,4490,20
20231102,130500,142153055,4490,4490,4490,4490,0
20231102,130400,142153055,4490,4510,4515,4490,445
20231102,130300,140144250,4490,4490,4490,4490,2
20231102,130200,140135270,4490,4490,4490,4490,0
20231102,130100,140135270,4490,4490,4490,4490,2
20231102,130000,140126290,4490,4490,4490,4490,13
20231102,125900,140067920,4490,4490,4490,4490,0
20231102,125800,140067920,4490,4490,4490,4490,2
20231102,125700,140058940,4490,4490,4490,4490,2
20231102,125600,140049960,4490,4490,4490,4490,0
20231102,125500,140049960,4490,4510,4510,4490,3
20231102,125400,140036470,4480,4510,4510,4480,3
20231102,125300,140023000,4510,4510,4510,4510,8
20231102,125200,139986920,4475,4510,4510,4475,1776
20231102,125100,131995630,4510,4505,4510,4505,37
20231102,125000,131828770,4510,4510,4510,4510,2
20231102,124900,131819750,4505,4505,4505,4505,183
20231102,124800,130995335,4500,4500,4500,4500,2
20231102,124700,130986335,4500,4500,4500,4500,736
20231102,124600,127674335,4500,4500,4500,4500,2
20231102,124500,127665335,4500,4500,4500,4500,2
20231102,124400,127656335,4505,4505,4505,4505,373
20231102,124300,125975970,4505,4505,4505,4505,2
20231102,124200,125966960,4505,4505,4505,4505,2
20231102,124100,125957950,4500,4500,4500,4500,0
20231102,124000,125957950,4500,4500,4500,4500,2
20231102,123900,125948950,4500,4500,4500,4500,2
20231102,123800,125939950,4500,4505,4505,4500,50
20231102,123700,125714940,4505,4510,4515,4505,156
20231102,123600,125011185,4505,4505,4505,4505,2
20231102,123500,125002175,4505,4505,4505,4505,0
20231102,123400,125002175,4505,4505,4505,4505,2
20231102,123300,124993165,4505,4505,4505,4505,2
20231102,123200,124984155,4505,4505,4505,4505,0
20231102,123100,124984155,4505,4505,4505,4505,2
20231102,123000,124975145,4505,4505,4505,4505,2
20231102,122900,124966135,4505,4505,4505,4505,0
20231102,122800,124966135,4505,4505,4505,4505,2
20231102,122700,124957125,4505,4505,4505,4505,2
20231102,122600,124948115,4505,4505,4505,4505,0
20231102,122500,124948115,4505,4505,4505,4505,2
20231102,122400,124939105,4505,4505,4505,4505,2
20231102,122300,124930095,4505,4505,4505,4505,767
20231102,122200,121474760,4505,4505,4505,4505,108
20231102,122100,120988220,4510,4510,4510,4510,323
20231102,122000,119531490,4510,4510,4510,4510,0
20231102,121900,119531490,4510,4515,4515,4510,377
20231102,121800,117829345,4510,4510,4510,4510,2
20231102,121700,117820325,4510,4510,4510,4510,0
20231102,121600,117820325,4510,4510,4510,4510,24
20231102,121500,117712085,4510,4510,4510,4510,13
20231102,121400,117653455,4510,4515,4515,4510,99
20231102,121300,117206740,4515,4515,4515,4515,52
20231102,121200,116971960,4515,4515,4515,4515,2
20231102,121100,116962930,4510,4510,4510,4510,0
20231102,121000,116962930,4510,4510,4510,4510,2
20231102,120900,116953910,4505,4505,4505,4505,0
20231102,120800,116953910,4505,4505,4505,4505,2
20231102,120700,116944900,4505,4505,4505,4505,2
20231102,120600,116935890,4520,4520,4520,4520,200
20231102,120500,116031890,4505,4505,4505,4505,2
20231102,120400,116022880,4505,4505,4505,4505,2
20231102,120300,116013870,4505,4505,4505,4505,500
20231102,120200,113761370,4505,4505,4505,4505,2
20231102,120100,113752360,4505,4520,4520,4505,20
20231102,120000,113661990,4505,4505,4505,4505,0
20231102,115900,113661990,4505,4505,4505,4505,2
20231102,115800,113652980,4505,4505,4505,4505,2
20231102,115700,113643970,4520,4520,4520,4520,1
20231102,115600,113639450,4505,4505,4505,4505,2
20231102,115500,113630440,4505,4505,4505,4505,534
20231102,115400,111224770,4505,4505,4505,4505,0
20231102,115300,111224770,4505,4505,4505,4505,2
20231102,115200,111215760,4505,4505,4505,4505,2
20231102,115100,111206750,4505,4505,4505,4505,0
20231102,115000,111206750,4505,4505,4505,4505,2
20231102,114900,111197740,4505,4515,4515,4505,223
20231102,114800,110192935,4515,4515,4515,4515,2
20231102,114700,110183905,4515,4515,4515,4515,2
20231102,114600,110174875,4515,4515,4515,4515,2
20231102,114500,110165845,4515,4515,4515,4515,0
20231102,114400,110165845,4515,4525,4525,4515,80
20231102,114300,109804410,4520,4520,4520,4520,32
20231102,114200,109659770,4520,4520,4520,4520,60
20231102,114100,109388570,4520,4520,4520,4520,4
20231102,114000,109370490,4520,4520,4520,4520,92
20231102,113900,108954650,4520,4520,4520,4520,6
20231102,113800,108927530,4520,4520,4520,4520,26
20231102,113700,108810010,4515,4515,4515,4515,2
20231102,113600,108800980,4520,4520,4520,4520,10
20231102,113500,108755780,4515,4515,4515,4515,2
20231102,113400,108746750,4525,4515,4525,4515,4
20231102,113300,108728670,4520,4520,4520,4520,4908
20231102,113200,86544510,4515,4515,4515,4515,2
20231102,113100,86535480,4515,4515,4520,4515,422
20231102,113000,84628150,4515,4515,4515,4515,27
20231102,112900,84506245,4515,4515,4515,4515,26
20231102,112800,84388855,4515,4510,4515,4510,140
20231102,112700,83756850,4510,4515,4515,4510,118
20231102,112600,83224580,4510,4510,4510,4510,3
20231102,112500,83211050,4510,4510,4510,4510,3
20231102,112400,83197520,4510,4510,4510,4510,13
20231102,112300,83138890,4510,4510,4515,4510,21
20231102,112200,83044125,4510,4510,4510,4510,4
20231102,112100,83026085,4510,4510,4510,4510,1
20231102,112000,83021575,4510,4510,4510,4510,7
20231102,111900,82990005,4510,4510,4510,4510,3
20231102,111800,82976475,4510,4510,4510,4510,4
20231102,111700,82958435,4510,4510,4510,4510,152
20231102,111600,82272915,4500,4500,4500,4500,2
20231102,111500,82263915,4500,4500,4515,4500,3443
20231102,111400,66735900,4505,4495,4505,4495,1169
20231102,111300,61469725,4505,4490,4505,4490,20
20231102,111200,61379655,4490,4490,4490,4490,0
20231102,111100,61379655,4490,4490,4490,4490,2
20231102,111000,61370675,4505,4500,4505,4500,19
20231102,110900,61285130,4490,4490,4490,4490,2
20231102,110800,61276150,4490,4490,4490,4490,2
20231102,110700,61267170,4495,4505,4505,4495,241
20231102,110600,60181475,4490,4490,4490,4490,66
20231102,110500,59885135,4490,4490,4490,4490,2
20231102,110400,59876155,4490,4490,4490,4490,0
20231102,110300,59876155,4490,4490,4490,4490,2
20231102,110200,59867175,4490,4490,4490,4490,2
20231102,110100,59858195,4490,4490,4490,4490,0
20231102,110000,59858195,4490,4490,4490,4490,2
20231102,105900,59849215,4505,4490,4505,4490,3
20231102,105800,59835730,4490,4490,4490,4490,0
20231102,105700,59835730,4490,4490,4490,4490,73
20231102,105600,59507960,4490,4490,4490,4490,2
20231102,105500,59498980,4505,4505,4505,4505,7
20231102,105400,59467445,4490,4490,4490,4490,2
20231102,105300,59458465,4490,4505,4505,4490,20
20231102,105200,59368390,4495,4495,4495,4495,0
20231102,105100,59368390,4495,4495,4495,4495,3
20231102,105000,59354905,4495,4485,4495,4485,98
20231102,104900,58914415,4485,4485,4485,4485,0
20231102,104800,58914415,4485,4485,4485,4485,2
20231102,104700,58905445,4485,4485,4485,4485,2
20231102,104600,58896475,4485,4485,4485,4485,0
20231102,104500,58896475,4485,4485,4485,4485,13
20231102,104400,58838170,4485,4485,4485,4485,2
20231102,104300,58829200,4485,4485,4485,4485,2
20231102,104200,58820230,4485,4485,4485,4485,2
20231102,104100,58811260,4485,4485,4485,4485,2
20231102,104000,58802290,4495,4490,4495,4490,528
20231102,103900,56431430,4490,4490,4490,4490,2
20231102,103800,56422450,4490,4490,4490,4490,2
20231102,103700,56413470,4490,4490,4490,4490,1
20231102,103600,56408980,4490,4495,4495,4490,21
20231102,103500,56314595,4490,4490,4490,4490,2
20231102,103400,56305615,4490,4490,4490,4490,0
20231102,103300,56305615,4490,4490,4490,4490,12
20231102,103200,56251735,4490,4495,4495,4490,9
20231102,103100,56211295,4495,4495,4495,4495,0
20231102,103000,56211295,4495,4505,4505,4495,7
20231102,102900,56179780,4510,4495,4510,4495,7
20231102,102800,56148240,4510,4505,4510,4505,201
20231102,102700,55242730,4490,4490,4490,4490,2
20231102,102600,55233750,4490,4490,4490,4490,2
20231102,102500,55224770,4490,4490,4490,4490,0
20231102,102400,55224770,4490,4490,4490,4490,2
20231102,102300,55215790,4490,4490,4490,4490,2
20231102,102200,55206810,4510,4505,4510,4505,769
20231102,102100,51740820,4490,4495,4495,4490,12
20231102,102000,51686890,4495,4490,4495,4490,259
20231102,101900,50523680,4495,4495,4505,4495,1180
20231102,101800,45212745,4490,4490,4490,4490,2
20231102,101700,45203765,4485,4485,4485,4485,2
20231102,101600,45194795,4495,4495,4495,4495,55
20231102,101500,44947570,4495,4495,4495,4495,25
20231102,101400,44835195,4495,4485,4495,4485,22
20231102,101300,44736325,4500,4495,4500,4495,23
20231102,101200,44632840,4480,4480,4480,4480,2
20231102,101100,44623880,4480,4480,4480,4480,1
20231102,101000,44619400,4480,4495,4495,4480,12
20231102,100900,44565490,4480,4480,4480,4480,2
20231102,100800,44556530,4480,4480,4480,4480,4
20231102,100700,44538610,4480,4480,4480,4480,2
20231102,100600,44529650,4480,4480,4480,4480,2
20231102,100500,44520690,4480,4480,4480,4480,0
20231102,100400,44520690,4480,4480,4500,4480,142
20231102,100300,43883330,4480,4480,4480,4480,2
20231102,100200,43874370,4500,4500,4500,4500,28
20231102,100100,43748370,4480,4495,4500,4480,8
20231102,100000,43712415,4480,4495,4495,4480,189
20231102,095900,42863040,4495,4495,4495,4495,0
20231102,095800,42863040,4495,4495,4495,4495,2
20231102,095700,42854050,4500,4495,4500,4495,43
20231102,095600,42660760,4500,4495,4500,4495,430
20231102,095500,40725910,4495,4495,4495,4495,165
20231102,095400,39984235,4495,4485,4495,4485,97
20231102,095300,39548240,4485,4485,4485,4485,0
20231102,095200,39548240,4485,4485,4485,4485,2
20231102,095100,39539270,4495,4460,4495,4460,15
20231102,095000,39471915,4460,4460,4460,4460,0
20231102,094900,39471915,4460,4460,4460,4460,2
20231102,094800,39462995,4465,4495,4495,4465,541
20231102,094700,37035820,4495,4495,4495,4495,30
20231102,094600,36900970,4495,4495,4495,4495,2
20231102,094500,36891980,4500,4500,4500,4495,40
20231102,094400,36711990,4495,4490,4495,4490,27
20231102,094300,36590725,4490,4490,4490,4490,2
20231102,094200,36581745,4490,4495,4495,4490,27
20231102,094100,36460390,4495,4495,4495,4495,0
20231102,094000,36460390,4495,4495,4495,4495,2
20231102,093900,36451400,4500,4500,4500,4495,22
20231102,093800,36352410,4495,4495,4495,4495,0
20231102,093700,36352410,4495,4495,4495,4495,2
20231102,093600,36343420,4500,4495,4500,4495,759
20231102,093500,32927930,4495,4495,4495,4495,76
20231102,093400,32586310,4500,4510,4510,4495,963
20231102,093300,28252800,4500,4500,4500,4500,502
20231102,093200,25993800,4510,4510,4510,4510,21
20231102,093100,25899090,4510,4500,4510,4500,8
20231102,093000,25863030,4510,4500,4510,4500,205
20231102,092900,24940520,4500,4510,4510,4500,122
20231102,092800,24391300,4500,4510,4510,4500,30
20231102,092700,24256120,4505,4500,4505,4500,173
20231102,092600,23476765,4500,4505,4505,4500,103
20231102,092500,23013250,4500,4505,4505,4500,63
20231102,092400,22729495,4505,4500,4505,4500,43
20231102,092300,22535790,4505,4505,4505,4505,10
20231102,092200,22490740,4505,4500,4505,4500,3
20231102,092100,22477235,4500,4500,4500,4500,3
20231102,092000,22463735,4500,4505,4505,4500,253
20231102,091900,21325125,4500,4500,4500,4500,32
20231102,091800,21181125,4500,4500,4500,4500,2
20231102,091700,21172125,4510,4505,4510,4505,40
20231102,091600,20991825,4505,4510,4510,4505,121
20231102,091500,20446625,4510,4505,4510,4505,32
20231102,091400,20302315,4505,4505,4505,4505,1
20231102,091300,20297810,4500,4500,4500,4500,2
20231102,091200,20288810,4510,4500,4510,4500,7
20231102,091100,20257260,4515,4500,4515,4500,20
20231102,091000,20167110,4530,4530,4530,4500,313
20231102,090900,18750280,4500,4525,4535,4500,334
20231102,090800,17239490,4505,4515,4520,4505,1502
20231102,090700,10456165,4505,4505,4515,4505,326
20231102,090600,8986280,4500,4505,4505,4500,94
20231102,090500,8563230,4505,4465,4505,4465,1130
20231102,090400,3493275,4460,4455,4460,4455,128
20231102,090300,2922895,4455,4455,4455,4455,1
20231102,090200,2918440,4425,4425,4425,4425,0
20231102,090100,2918440,4425,4445,4445,4425,101
20231102,090000,2469515,4445,4420,4445,4420,558