KissMeData/214420/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203600,376224430,4460,4460,4460,4460,1072
20231102,203500,376224430,4460,4460,4460,4460,0
20231102,203400,376224430,4460,4460,4460,4460,0
20231102,203300,376224430,4460,4460,4460,4460,0
20231102,203200,376224430,4460,4460,4460,4460,0
20231102,203100,376224430,4460,4460,4460,4460,0
20231102,203000,376224430,4460,4460,4460,4460,0
20231102,202900,376224430,4460,4460,4460,4460,0
20231102,202800,376224430,4460,4460,4460,4460,0
20231102,202700,376224430,4460,4460,4460,4460,0
20231102,202600,376224430,4460,4460,4460,4460,0
20231102,202500,376224430,4460,4460,4460,4460,0
20231102,202400,376224430,4460,4460,4460,4460,0
20231102,202300,376224430,4460,4460,4460,4460,0
20231102,202200,376224430,4460,4460,4460,4460,0
20231102,202100,376224430,4460,4460,4460,4460,0
20231102,202000,376224430,4460,4460,4460,4460,0
20231102,201900,376224430,4460,4460,4460,4460,0
20231102,201800,376224430,4460,4460,4460,4460,0
20231102,201700,376224430,4460,4460,4460,4460,0
20231102,201600,376224430,4460,4460,4460,4460,0
20231102,201500,376224430,4460,4460,4460,4460,0
20231102,201400,376224430,4460,4460,4460,4460,0
20231102,201300,376224430,4460,4460,4460,4460,0
20231102,201200,376224430,4460,4460,4460,4460,0
20231102,201100,376224430,4460,4460,4460,4460,0
20231102,201000,376224430,4460,4460,4460,4460,0
20231102,200900,376224430,4460,4460,4460,4460,0
20231102,200800,376224430,4460,4460,4460,4460,0
20231102,200700,376224430,4460,4460,4460,4460,0
20231102,200600,376224430,4460,4460,4460,4460,1072
20231102,200500,376224430,4460,4460,4460,4460,0
20231102,200400,376224430,4460,4460,4460,4460,0
20231102,200300,376224430,4460,4460,4460,4460,0
20231102,200200,376224430,4460,4460,4460,4460,0
20231102,200100,376224430,4460,4460,4460,4460,0
20231102,200000,376224430,4460,4460,4460,4460,0
20231102,195900,376224430,4460,4460,4460,4460,0
20231102,195800,376224430,4460,4460,4460,4460,0
20231102,195700,376224430,4460,4460,4460,4460,0
20231102,195600,376224430,4460,4460,4460,4460,0
20231102,195500,376224430,4460,4460,4460,4460,0
20231102,195400,376224430,4460,4460,4460,4460,0
20231102,195300,376224430,4460,4460,4460,4460,0
20231102,195200,376224430,4460,4460,4460,4460,0
20231102,195100,376224430,4460,4460,4460,4460,0
20231102,195000,376224430,4460,4460,4460,4460,0
20231102,194900,376224430,4460,4460,4460,4460,0
20231102,194800,376224430,4460,4460,4460,4460,0
20231102,194700,376224430,4460,4460,4460,4460,0
20231102,194600,376224430,4460,4460,4460,4460,0
20231102,194500,376224430,4460,4460,4460,4460,0
20231102,194400,376224430,4460,4460,4460,4460,0
20231102,194300,376224430,4460,4460,4460,4460,0
20231102,194200,376224430,4460,4460,4460,4460,0
20231102,194100,376224430,4460,4460,4460,4460,0
20231102,194000,376224430,4460,4460,4460,4460,0
20231102,193900,376224430,4460,4460,4460,4460,0
20231102,193800,376224430,4460,4460,4460,4460,0
20231102,193700,376224430,4460,4460,4460,4460,0
20231102,193600,376224430,4460,4460,4460,4460,1072
20231102,193500,376224430,4460,4460,4460,4460,0
20231102,193400,376224430,4460,4460,4460,4460,0
20231102,193300,376224430,4460,4460,4460,4460,0
20231102,193200,376224430,4460,4460,4460,4460,0
20231102,193100,376224430,4460,4460,4460,4460,0
20231102,193000,376224430,4460,4460,4460,4460,0
20231102,192900,376224430,4460,4460,4460,4460,0
20231102,192800,376224430,4460,4460,4460,4460,0
20231102,192700,376224430,4460,4460,4460,4460,0
20231102,192600,376224430,4460,4460,4460,4460,0
20231102,192500,376224430,4460,4460,4460,4460,0
20231102,192400,376224430,4460,4460,4460,4460,0
20231102,192300,376224430,4460,4460,4460,4460,0
20231102,192200,376224430,4460,4460,4460,4460,0
20231102,192100,376224430,4460,4460,4460,4460,0
20231102,192000,376224430,4460,4460,4460,4460,0
20231102,191900,376224430,4460,4460,4460,4460,0
20231102,191800,376224430,4460,4460,4460,4460,0
20231102,191700,376224430,4460,4460,4460,4460,0
20231102,191600,376224430,4460,4460,4460,4460,0
20231102,191500,376224430,4460,4460,4460,4460,0
20231102,191400,376224430,4460,4460,4460,4460,0
20231102,191300,376224430,4460,4460,4460,4460,0
20231102,191200,376224430,4460,4460,4460,4460,0
20231102,191100,376224430,4460,4460,4460,4460,0
20231102,191000,376224430,4460,4460,4460,4460,0
20231102,190900,376224430,4460,4460,4460,4460,0
20231102,190800,376224430,4460,4460,4460,4460,0
20231102,190700,376224430,4460,4460,4460,4460,0
20231102,190600,376224430,4460,4460,4460,4460,1072
20231102,190500,376224430,4460,4460,4460,4460,0
20231102,190400,376224430,4460,4460,4460,4460,0
20231102,190300,376224430,4460,4460,4460,4460,0
20231102,190200,376224430,4460,4460,4460,4460,0
20231102,190100,376224430,4460,4460,4460,4460,0
20231102,190000,376224430,4460,4460,4460,4460,0
20231102,185900,376224430,4460,4460,4460,4460,0
20231102,185800,376224430,4460,4460,4460,4460,0
20231102,185700,376224430,4460,4460,4460,4460,0
20231102,185600,376224430,4460,4460,4460,4460,0
20231102,185500,376224430,4460,4460,4460,4460,0
20231102,185400,376224430,4460,4460,4460,4460,0
20231102,185300,376224430,4460,4460,4460,4460,0
20231102,185200,376224430,4460,4460,4460,4460,0
20231102,185100,376224430,4460,4460,4460,4460,0
20231102,185000,376224430,4460,4460,4460,4460,0
20231102,184900,376224430,4460,4460,4460,4460,0
20231102,184800,376224430,4460,4460,4460,4460,0
20231102,184700,376224430,4460,4460,4460,4460,0
20231102,184600,376224430,4460,4460,4460,4460,0
20231102,184500,376224430,4460,4460,4460,4460,0
20231102,184400,376224430,4460,4460,4460,4460,0
20231102,184300,376224430,4460,4460,4460,4460,0
20231102,184200,376224430,4460,4460,4460,4460,0
20231102,184100,376224430,4460,4460,4460,4460,0
20231102,184000,376224430,4460,4460,4460,4460,0
20231102,183900,376224430,4460,4460,4460,4460,0
20231102,183800,376224430,4460,4460,4460,4460,0
20231102,183700,376224430,4460,4460,4460,4460,0
20231102,183600,376224430,4460,4460,4460,4460,1072
20231102,183500,376224430,4460,4460,4460,4460,0
20231102,183400,376224430,4460,4460,4460,4460,0
20231102,183300,376224430,4460,4460,4460,4460,0
20231102,183200,376224430,4460,4460,4460,4460,0
20231102,183100,376224430,4460,4460,4460,4460,0
20231102,183000,376224430,4460,4460,4460,4460,0
20231102,182900,376224430,4460,4460,4460,4460,0
20231102,182800,376224430,4460,4460,4460,4460,0
20231102,182700,376224430,4460,4460,4460,4460,0
20231102,182600,376224430,4460,4460,4460,4460,0
20231102,182500,376224430,4460,4460,4460,4460,0
20231102,182400,376224430,4460,4460,4460,4460,0
20231102,182300,376224430,4460,4460,4460,4460,0
20231102,182200,376224430,4460,4460,4460,4460,0
20231102,182100,376224430,4460,4460,4460,4460,0
20231102,182000,376224430,4460,4460,4460,4460,0
20231102,181900,376224430,4460,4460,4460,4460,0
20231102,181800,376224430,4460,4460,4460,4460,0
20231102,181700,376224430,4460,4460,4460,4460,0
20231102,181600,376224430,4460,4460,4460,4460,0
20231102,181500,376224430,4460,4460,4460,4460,0
20231102,181400,376224430,4460,4460,4460,4460,0
20231102,181300,376224430,4460,4460,4460,4460,0
20231102,181200,376224430,4460,4460,4460,4460,0
20231102,181100,376224430,4460,4460,4460,4460,0
20231102,181000,376224430,4460,4460,4460,4460,0
20231102,180900,376224430,4460,4460,4460,4460,0
20231102,180800,376224430,4460,4460,4460,4460,0
20231102,180700,376224430,4460,4460,4460,4460,0
20231102,180600,376224430,4460,4460,4460,4460,1072
20231102,180500,376224430,4460,4460,4460,4460,0
20231102,180400,376224430,4460,4460,4460,4460,0
20231102,180300,376224430,4460,4460,4460,4460,0
20231102,180200,376224430,4460,4460,4460,4460,0
20231102,180100,376224430,4460,4460,4460,4460,0
20231102,180000,376224430,4460,4460,4460,4460,0
20231102,175900,376224430,4460,4460,4460,4460,0
20231102,175800,376224430,4460,4460,4460,4460,0
20231102,175700,376224430,4460,4460,4460,4460,0
20231102,175600,376224430,4460,4460,4460,4460,0
20231102,175500,376224430,4460,4460,4460,4460,0
20231102,175400,376224430,4460,4460,4460,4460,0
20231102,175300,376224430,4460,4460,4460,4460,0
20231102,175200,376224430,4460,4460,4460,4460,0
20231102,175100,376224430,4460,4460,4460,4460,0
20231102,175000,376224430,4460,4460,4460,4460,0
20231102,174900,376224430,4460,4460,4460,4460,0
20231102,174800,376224430,4460,4460,4460,4460,0
20231102,174700,376224430,4460,4460,4460,4460,0
20231102,174600,376224430,4460,4460,4460,4460,0
20231102,174500,376224430,4460,4460,4460,4460,0
20231102,174400,376224430,4460,4460,4460,4460,0
20231102,174300,376224430,4460,4460,4460,4460,0
20231102,174200,376224430,4460,4460,4460,4460,0
20231102,174100,376224430,4460,4460,4460,4460,0
20231102,174000,376224430,4460,4460,4460,4460,0
20231102,173900,376224430,4460,4460,4460,4460,0
20231102,173800,376224430,4460,4460,4460,4460,0
20231102,173700,376224430,4460,4460,4460,4460,0
20231102,173600,376224430,4460,4460,4460,4460,1072
20231102,173500,376224430,4460,4460,4460,4460,0
20231102,173400,376224430,4460,4460,4460,4460,0
20231102,173300,376224430,4460,4460,4460,4460,0
20231102,173200,376224430,4460,4460,4460,4460,0
20231102,173100,376224430,4460,4460,4460,4460,0
20231102,173000,376224430,4460,4460,4460,4460,0
20231102,172900,376224430,4460,4460,4460,4460,0
20231102,172800,376224430,4460,4460,4460,4460,0
20231102,172700,376224430,4460,4460,4460,4460,0
20231102,172600,376224430,4460,4460,4460,4460,0
20231102,172500,376224430,4460,4460,4460,4460,0
20231102,172400,376224430,4460,4460,4460,4460,0
20231102,172300,376224430,4460,4460,4460,4460,0
20231102,172200,376224430,4460,4460,4460,4460,0
20231102,172100,376224430,4460,4460,4460,4460,0
20231102,172000,376224430,4460,4460,4460,4460,0
20231102,171900,376224430,4460,4460,4460,4460,0
20231102,171800,376224430,4460,4460,4460,4460,0
20231102,171700,376224430,4460,4460,4460,4460,0
20231102,171600,376224430,4460,4460,4460,4460,0
20231102,171500,376224430,4460,4460,4460,4460,0
20231102,171400,376224430,4460,4460,4460,4460,0
20231102,171300,376224430,4460,4460,4460,4460,0
20231102,171200,376224430,4460,4460,4460,4460,0
20231102,171100,376224430,4460,4460,4460,4460,0
20231102,171000,376224430,4460,4460,4460,4460,0
20231102,170900,376224430,4460,4460,4460,4460,0
20231102,170800,376224430,4460,4460,4460,4460,0
20231102,170700,376224430,4460,4460,4460,4460,0
20231102,170600,376224430,4460,4460,4460,4460,1072
20231102,170500,376224430,4460,4460,4460,4460,0
20231102,170400,376224430,4460,4460,4460,4460,0
20231102,170300,376224430,4460,4460,4460,4460,0
20231102,170200,376224430,4460,4460,4460,4460,0
20231102,170100,376224430,4460,4460,4460,4460,0
20231102,170000,376224430,4460,4460,4460,4460,0
20231102,165900,376224430,4460,4460,4460,4460,0
20231102,165800,376224430,4460,4460,4460,4460,0
20231102,165700,376224430,4460,4460,4460,4460,0
20231102,165600,376224430,4460,4460,4460,4460,0
20231102,165500,376224430,4460,4460,4460,4460,0
20231102,165400,376224430,4460,4460,4460,4460,0
20231102,165300,376224430,4460,4460,4460,4460,0
20231102,165200,376224430,4460,4460,4460,4460,0
20231102,165100,376224430,4460,4460,4460,4460,0
20231102,165000,376224430,4460,4460,4460,4460,0
20231102,164900,376224430,4460,4460,4460,4460,0
20231102,164800,376224430,4460,4460,4460,4460,0
20231102,164700,376224430,4460,4460,4460,4460,0
20231102,164600,376224430,4460,4460,4460,4460,0
20231102,164500,376224430,4460,4460,4460,4460,0
20231102,164400,376224430,4460,4460,4460,4460,0
20231102,164300,376224430,4460,4460,4460,4460,0
20231102,164200,376224430,4460,4460,4460,4460,0
20231102,164100,376224430,4460,4460,4460,4460,0
20231102,164000,376224430,4460,4460,4460,4460,0
20231102,163900,376224430,4460,4460,4460,4460,0
20231102,163800,376224430,4460,4460,4460,4460,0
20231102,163700,376224430,4460,4460,4460,4460,0
20231102,163600,376224430,4460,4460,4460,4460,1072
20231102,163500,376224430,4460,4460,4460,4460,0
20231102,163400,376224430,4460,4460,4460,4460,0
20231102,163300,376224430,4460,4460,4460,4460,0
20231102,163200,376224430,4460,4460,4460,4460,0
20231102,163100,376224430,4460,4460,4460,4460,0
20231102,163000,376224430,4460,4460,4460,4460,0
20231102,162900,376224430,4460,4460,4460,4460,0
20231102,162800,376224430,4460,4460,4460,4460,0
20231102,162700,376224430,4460,4460,4460,4460,0
20231102,162600,376224430,4460,4460,4460,4460,0
20231102,162500,376224430,4460,4460,4460,4460,0
20231102,162400,376224430,4460,4460,4460,4460,0
20231102,162300,376224430,4460,4460,4460,4460,0
20231102,162200,376224430,4460,4460,4460,4460,0
20231102,162100,376224430,4460,4460,4460,4460,0
20231102,162000,376224430,4460,4460,4460,4460,0
20231102,161900,376224430,4460,4460,4460,4460,0
20231102,161800,376224430,4460,4460,4460,4460,0
20231102,161700,376224430,4460,4460,4460,4460,0
20231102,161600,376224430,4460,4460,4460,4460,0
20231102,161500,376224430,4460,4460,4460,4460,0
20231102,161400,376224430,4460,4460,4460,4460,0
20231102,161300,376224430,4460,4460,4460,4460,0
20231102,161200,376224430,4460,4460,4460,4460,0
20231102,161100,376224430,4460,4460,4460,4460,0
20231102,161000,376224430,4460,4460,4460,4460,0
20231102,160900,376224430,4460,4460,4460,4460,0
20231102,160800,376224430,4460,4460,4460,4460,0
20231102,160700,376224430,4460,4460,4460,4460,0
20231102,160600,376224430,4460,4460,4460,4460,1072
20231102,160500,376224430,4460,4460,4460,4460,0
20231102,160400,376224430,4460,4460,4460,4460,0
20231102,160300,376224430,4460,4460,4460,4460,0
20231102,160200,376224430,4460,4460,4460,4460,0
20231102,160100,376224430,4460,4460,4460,4460,0
20231102,160000,376224430,4460,4460,4460,4460,0
20231102,155900,376224430,4460,4460,4460,4460,0
20231102,155800,376224430,4460,4460,4460,4460,0
20231102,155700,376224430,4460,4460,4460,4460,0
20231102,155600,376224430,4460,4460,4460,4460,0
20231102,155500,376224430,4460,4460,4460,4460,0
20231102,155400,376224430,4460,4460,4460,4460,0
20231102,155300,376224430,4460,4460,4460,4460,0
20231102,155200,376224430,4460,4460,4460,4460,0
20231102,155100,376224430,4460,4460,4460,4460,0
20231102,155000,376224430,4460,4460,4460,4460,0
20231102,154900,376224430,4460,4460,4460,4460,0
20231102,154800,376224430,4460,4460,4460,4460,0
20231102,154700,376224430,4460,4460,4460,4460,0
20231102,154600,376224430,4460,4460,4460,4460,0
20231102,154500,376224430,4460,4460,4460,4460,0
20231102,154400,376224430,4460,4460,4460,4460,0
20231102,154300,376224430,4460,4460,4460,4460,0
20231102,154200,376224430,4460,4460,4460,4460,0
20231102,154100,376224430,4460,4460,4460,4460,0
20231102,154000,376224430,4460,4460,4460,4460,0
20231102,153900,376224430,4460,4460,4460,4460,0
20231102,153800,376224430,4460,4460,4460,4460,0
20231102,153700,376224430,4460,4460,4460,4460,0
20231102,153600,376224430,4460,4460,4460,4460,1072
20231102,153500,376224430,4460,4460,4460,4460,0
20231102,153400,376224430,4460,4460,4460,4460,0
20231102,153300,376224430,4460,4460,4460,4460,0
20231102,153200,376224430,4460,4460,4460,4460,0
20231102,153100,376224430,4460,4460,4460,4460,0
20231102,153000,376224430,4460,4460,4460,4460,1072
20231102,152900,371443310,4485,4485,4485,4485,0
20231102,152800,371443310,4485,4485,4485,4485,0
20231102,152700,371443310,4485,4485,4485,4485,0
20231102,152600,371443310,4485,4485,4485,4485,0
20231102,152500,371443310,4485,4485,4485,4485,0
20231102,152400,371443310,4485,4485,4485,4485,0
20231102,152300,371443310,4485,4485,4485,4485,0
20231102,152200,371443310,4485,4485,4485,4485,0
20231102,152100,371443310,4485,4485,4485,4485,0
20231102,152000,371443310,4485,4485,4485,4485,0
20231102,151900,371443310,4485,4485,4500,4480,2231
20231102,151800,361432110,4485,4480,4485,4480,201
20231102,151700,360531180,4470,4470,4470,4470,609
20231102,151600,357808950,4460,4460,4460,4460,179
20231102,151500,357010610,4470,4470,4470,4470,63
20231102,151400,356729000,4460,4460,4460,4460,0
20231102,151300,356729000,4460,4470,4470,4460,328
20231102,151200,355265855,4465,4465,4465,4465,0
20231102,151100,355265855,4465,4470,4470,4465,2564
20231102,151000,343817305,4465,4465,4470,4460,1016
20231102,150900,339285830,4465,4465,4465,4465,200
20231102,150800,338392830,4460,4460,4460,4460,11
20231102,150700,338343770,4460,4460,4460,4460,45
20231102,150600,338143070,4460,4460,4460,4460,0
20231102,150500,338143070,4460,4460,4460,4460,0
20231102,150400,338143070,4460,4460,4460,4460,1
20231102,150300,338138610,4460,4460,4460,4460,0
20231102,150200,338138610,4460,4460,4460,4460,80
20231102,150100,337781810,4460,4460,4460,4460,0
20231102,150000,337781810,4460,4455,4460,4455,41
20231102,145900,337599100,4455,4455,4455,4455,0
20231102,145800,337599100,4455,4455,4455,4455,70
20231102,145700,337287250,4450,4450,4450,4450,0
20231102,145600,337287250,4450,4450,4450,4450,0
20231102,145500,337287250,4450,4450,4450,4450,0
20231102,145400,337287250,4450,4450,4450,4450,0
20231102,145300,337287250,4450,4450,4450,4450,10
20231102,145200,337242750,4445,4445,4445,4445,0
20231102,145100,337242750,4445,4465,4465,4445,2000
20231102,145000,328350620,4470,4470,4470,4465,27
20231102,144900,328230040,4465,4465,4465,4465,0
20231102,144800,328230040,4465,4465,4465,4465,6
20231102,144700,328203250,4470,4470,4470,4470,100
20231102,144600,327756250,4450,4450,4450,4450,50
20231102,144500,327533750,4450,4450,4450,4450,100
20231102,144400,327088750,4445,4445,4445,4445,0
20231102,144300,327088750,4445,4445,4445,4445,0
20231102,144200,327088750,4445,4470,4470,4445,36
20231102,144100,326928465,4470,4470,4470,4470,14
20231102,144000,326865885,4470,4470,4470,4470,0
20231102,143900,326865885,4470,4470,4470,4470,0
20231102,143800,326865885,4470,4470,4470,4470,1
20231102,143700,326861415,4440,4450,4450,4440,344
20231102,143600,325330880,4450,4450,4450,4450,14
20231102,143500,325268580,4440,4440,4440,4440,374
20231102,143400,323608020,4440,4440,4445,4440,584
20231102,143300,321015055,4440,4450,4450,4440,2186
20231102,143200,311297175,4455,4455,4455,4455,1
20231102,143100,311292720,4455,4450,4455,4450,266
20231102,143000,310109000,4450,4450,4450,4450,0
20231102,142900,310109000,4450,4450,4450,4450,0
20231102,142800,310109000,4450,4450,4450,4450,0
20231102,142700,310109000,4450,4450,4450,4450,3000
20231102,142600,296759000,4450,4470,4470,4450,815
20231102,142500,293128820,4470,4470,4470,4470,1
20231102,142400,293124350,4475,4475,4475,4475,1
20231102,142300,293119875,4475,4490,4490,4475,8
20231102,142200,293084060,4480,4480,4480,4480,0
20231102,142100,293084060,4480,4480,4480,4480,315
20231102,142000,291672860,4480,4480,4480,4480,0
20231102,141900,291672860,4480,4480,4480,4480,0
20231102,141800,291672860,4480,4480,4480,4480,3
20231102,141700,291659420,4480,4480,4480,4480,1
20231102,141600,291654940,4465,4465,4465,4465,0
20231102,141500,291654940,4465,4465,4465,4465,6
20231102,141400,291628150,4465,4465,4485,4465,1004
20231102,141300,287125580,4470,4470,4470,4470,0
20231102,141200,287125580,4470,4470,4470,4470,2
20231102,141100,287116640,4470,4460,4470,4460,28
20231102,141000,286991735,4460,4460,4460,4460,25
20231102,140900,286880235,4465,4465,4465,4465,97
20231102,140800,286447130,4465,4465,4465,4465,0
20231102,140700,286447130,4465,4465,4465,4465,0
20231102,140600,286447130,4465,4465,4465,4465,0
20231102,140500,286447130,4465,4465,4465,4465,0
20231102,140400,286447130,4465,4465,4465,4465,5
20231102,140300,286424805,4460,4460,4460,4460,0
20231102,140200,286424805,4460,4460,4460,4460,0
20231102,140100,286424805,4460,4460,4460,4460,0
20231102,140000,286424805,4460,4460,4460,4460,0
20231102,135900,286424805,4460,4455,4460,4455,345
20231102,135800,284887750,4450,4450,4450,4450,0
20231102,135700,284887750,4450,4455,4455,4450,1119
20231102,135600,279904830,4455,4455,4455,4455,980
20231102,135500,275538930,4455,4455,4455,4455,1000
20231102,135400,271083930,4455,4455,4455,4455,623
20231102,135300,268308465,4455,4455,4455,4455,1129
20231102,135200,263278770,4460,4460,4460,4460,55
20231102,135100,263033470,4460,4460,4460,4460,300
20231102,135000,261695470,4460,4460,4460,4460,0
20231102,134900,261695470,4460,4455,4460,4455,9
20231102,134800,261655365,4455,4470,4470,4455,1192
20231102,134700,256338290,4470,4470,4470,4470,10
20231102,134600,256293590,4455,4455,4455,4455,0
20231102,134500,256293590,4455,4455,4455,4455,2
20231102,134400,256284680,4455,4470,4470,4455,3
20231102,134300,256271300,4470,4470,4470,4470,4
20231102,134200,256253420,4460,4460,4460,4460,0
20231102,134100,256253420,4460,4460,4460,4460,66
20231102,134000,255959060,4460,4460,4460,4460,54
20231102,133900,255718220,4470,4470,4470,4470,1
20231102,133800,255713750,4460,4460,4460,4460,0
20231102,133700,255713750,4460,4460,4460,4460,0
20231102,133600,255713750,4460,4460,4460,4460,0
20231102,133500,255713750,4460,4460,4460,4460,30
20231102,133400,255579950,4460,4460,4460,4460,50
20231102,133300,255356950,4460,4460,4460,4460,5
20231102,133200,255334650,4460,4455,4460,4455,115
20231102,133100,254822320,4455,4455,4455,4455,0
20231102,133000,254822320,4455,4455,4455,4455,285
20231102,132900,253552645,4460,4460,4460,4460,6
20231102,132800,253525885,4460,4460,4460,4460,3
20231102,132700,253512505,4460,4455,4460,4455,224
20231102,132600,252514575,4460,4460,4460,4460,12
20231102,132500,252461055,4460,4460,4460,4460,0
20231102,132400,252461055,4460,4460,4460,4460,7
20231102,132300,252429835,4460,4460,4460,4460,2
20231102,132200,252420915,4460,4460,4460,4460,4
20231102,132100,252403075,4460,4475,4475,4460,513
20231102,132000,250115050,4480,4480,4480,4480,2
20231102,131900,250106090,4475,4475,4475,4475,50
20231102,131800,249882340,4475,4475,4475,4475,0
20231102,131700,249882340,4475,4475,4475,4475,0
20231102,131600,249882340,4475,4475,4475,4475,0
20231102,131500,249882340,4475,4475,4475,4475,102
20231102,131400,249425890,4475,4475,4475,4475,0
20231102,131300,249425890,4475,4460,4475,4455,71
20231102,131200,249109215,4460,4460,4460,4460,228
20231102,131100,248092335,4460,4460,4460,4460,182
20231102,131000,247280615,4460,4460,4460,4460,2
20231102,130900,247271695,4475,4475,4475,4475,0
20231102,130800,247271695,4475,4475,4475,4475,0
20231102,130700,247271695,4475,4475,4475,4475,0
20231102,130600,247271695,4475,4475,4475,4475,10
20231102,130500,247226945,4475,4475,4475,4475,2
20231102,130400,247217995,4475,4475,4475,4475,4
20231102,130300,247200095,4460,4465,4465,4460,1000
20231102,130200,242739595,4470,4470,4470,4470,407
20231102,130100,240920305,4475,4475,4475,4475,0
20231102,130000,240920305,4475,4475,4475,4475,14
20231102,125900,240857655,4475,4475,4475,4475,0
20231102,125800,240857655,4475,4475,4475,4475,0
20231102,125700,240857655,4475,4475,4475,4475,0
20231102,125600,240857655,4475,4480,4480,4475,24
20231102,125500,240750220,4485,4485,4485,4485,0
20231102,125400,240750220,4485,4485,4485,4485,1
20231102,125300,240745735,4475,4475,4475,4475,6
20231102,125200,240718885,4475,4475,4475,4475,39
20231102,125100,240544360,4485,4485,4485,4485,0
20231102,125000,240544360,4485,4485,4485,4485,0
20231102,124900,240544360,4485,4485,4485,4485,65
20231102,124800,240252835,4460,4460,4460,4460,0
20231102,124700,240252835,4460,4460,4460,4460,200
20231102,124600,239360835,4485,4485,4485,4485,2
20231102,124500,239351865,4485,4485,4485,4485,10
20231102,124400,239307015,4485,4480,4485,4460,2036
20231102,124300,230225300,4485,4485,4485,4485,1
20231102,124200,230220815,4465,4465,4465,4465,0
20231102,124100,230220815,4465,4465,4465,4465,0
20231102,124000,230220815,4465,4465,4465,4465,470
20231102,123900,228122265,4485,4485,4485,4485,0
20231102,123800,228122265,4485,4485,4485,4485,0
20231102,123700,228122265,4485,4485,4485,4485,0
20231102,123600,228122265,4485,4485,4485,4485,4
20231102,123500,228104325,4485,4485,4485,4485,16
20231102,123400,228032565,4485,4485,4485,4485,6
20231102,123300,228005655,4460,4465,4465,4460,3237
20231102,123200,213567080,4470,4470,4470,4470,1005
20231102,123100,209074730,4470,4470,4470,4470,100
20231102,123000,208627730,4465,4465,4465,4465,0
20231102,122900,208627730,4465,4470,4475,4465,151
20231102,122800,207953480,4465,4465,4465,4465,0
20231102,122700,207953480,4465,4465,4465,4465,0
20231102,122600,207953480,4465,4470,4470,4465,100
20231102,122500,207506735,4490,4485,4490,4485,45
20231102,122400,207304705,4490,4490,4490,4490,0
20231102,122300,207304705,4490,4490,4490,4465,77
20231102,122200,206960750,4465,4465,4465,4465,5
20231102,122100,206938425,4465,4465,4465,4465,0
20231102,122000,206938425,4465,4465,4465,4465,68
20231102,121900,206634805,4465,4460,4465,4460,365
20231102,121800,205006730,4465,4465,4465,4465,22
20231102,121700,204908500,4465,4465,4465,4465,606
20231102,121600,202202710,4465,4465,4465,4465,0
20231102,121500,202202710,4465,4470,4470,4465,157
20231102,121400,201501420,4490,4490,4490,4490,6
20231102,121300,201474480,4490,4490,4490,4490,0
20231102,121200,201474480,4490,4490,4490,4490,0
20231102,121100,201474480,4490,4490,4490,4490,0
20231102,121000,201474480,4490,4490,4490,4490,0
20231102,120900,201474480,4490,4490,4490,4490,0
20231102,120800,201474480,4490,4490,4490,4490,0
20231102,120700,201474480,4490,4490,4490,4490,0
20231102,120600,201474480,4490,4490,4490,4490,0
20231102,120500,201474480,4490,4490,4490,4490,0
20231102,120400,201474480,4490,4475,4490,4475,6
20231102,120300,201447570,4470,4470,4470,4470,0
20231102,120200,201447570,4470,4470,4470,4470,0
20231102,120100,201447570,4470,4470,4470,4470,922
20231102,120000,197326230,4470,4470,4470,4470,0
20231102,115900,197326230,4470,4470,4470,4470,104
20231102,115800,196861350,4470,4490,4490,4470,80
20231102,115700,196503730,4470,4470,4470,4470,0
20231102,115600,196503730,4470,4470,4470,4470,0
20231102,115500,196503730,4470,4480,4480,4470,81
20231102,115400,196141320,4490,4490,4490,4490,0
20231102,115300,196141320,4490,4490,4490,4490,6
20231102,115200,196114380,4495,4495,4495,4495,2
20231102,115100,196105390,4480,4480,4480,4480,0
20231102,115000,196105390,4480,4480,4480,4480,0
20231102,114900,196105390,4480,4480,4480,4480,102
20231102,114800,195648430,4480,4480,4480,4480,0
20231102,114700,195648430,4480,4480,4480,4480,0
20231102,114600,195648430,4480,4480,4480,4480,0
20231102,114500,195648430,4480,4480,4480,4480,0
20231102,114400,195648430,4480,4480,4480,4480,6
20231102,114300,195621550,4480,4480,4480,4480,0
20231102,114200,195621550,4480,4480,4480,4480,0
20231102,114100,195621550,4480,4480,4480,4480,0
20231102,114000,195621550,4480,4480,4480,4480,0
20231102,113900,195621550,4480,4480,4480,4480,587
20231102,113800,192991790,4485,4485,4485,4485,329
20231102,113700,191516225,4485,4485,4485,4485,30
20231102,113600,191381675,4485,4485,4485,4485,100
20231102,113500,190933175,4495,4495,4495,4495,0
20231102,113400,190933175,4495,4495,4495,4495,6
20231102,113300,190906205,4485,4485,4485,4485,0
20231102,113200,190906205,4485,4485,4485,4485,0
20231102,113100,190906205,4485,4480,4485,4480,99
20231102,113000,190462195,4485,4485,4485,4485,0
20231102,112900,190462195,4485,4485,4485,4485,1
20231102,112800,190457710,4480,4480,4480,4480,0
20231102,112700,190457710,4480,4485,4485,4480,400
20231102,112600,188665685,4495,4495,4495,4495,1
20231102,112500,188661190,4480,4480,4480,4480,2742
20231102,112400,176377030,4480,4480,4480,4480,7
20231102,112300,176345670,4465,4465,4465,4465,0
20231102,112200,176345670,4465,4465,4465,4465,0
20231102,112100,176345670,4465,4465,4465,4465,0
20231102,112000,176345670,4465,4475,4480,4465,392
20231102,111900,174591030,4470,4475,4475,4470,260
20231102,111800,173428780,4475,4475,4475,4475,0
20231102,111700,173428780,4475,4475,4475,4475,60
20231102,111600,173160280,4460,4470,4470,4460,500
20231102,111500,170929385,4480,4480,4480,4480,0
20231102,111400,170929385,4480,4480,4480,4480,7
20231102,111300,170898025,4470,4470,4470,4470,0
20231102,111200,170898025,4470,4470,4470,4470,4
20231102,111100,170880145,4465,4465,4465,4465,0
20231102,111000,170880145,4465,4465,4465,4465,0
20231102,110900,170880145,4465,4475,4475,4465,837
20231102,110800,167139100,4475,4475,4475,4475,18
20231102,110700,167058550,4475,4475,4475,4475,0
20231102,110600,167058550,4475,4475,4475,4475,0
20231102,110500,167058550,4475,4475,4475,4475,69
20231102,110400,166749775,4480,4480,4480,4480,12
20231102,110300,166696015,4485,4485,4485,4485,50
20231102,110200,166471765,4490,4490,4490,4490,0
20231102,110100,166471765,4490,4490,4490,4490,2
20231102,110000,166462785,4470,4470,4470,4470,11
20231102,105900,166413615,4470,4470,4470,4470,10
20231102,105800,166368915,4465,4465,4465,4465,0
20231102,105700,166368915,4465,4465,4465,4465,74
20231102,105600,166038505,4460,4460,4460,4460,0
20231102,105500,166038505,4460,4460,4460,4460,610
20231102,105400,163317905,4460,4495,4495,4460,956
20231102,105300,159053530,4495,4475,4495,4470,770
20231102,105200,155610575,4470,4470,4470,4470,100
20231102,105100,155163575,4475,4480,4480,4475,217
20231102,105000,154191870,4500,4500,4500,4500,0
20231102,104900,154191870,4500,4500,4500,4500,1
20231102,104800,154187370,4485,4485,4485,4485,0
20231102,104700,154187370,4485,4485,4485,4485,630
20231102,104600,151361820,4490,4495,4495,4490,50
20231102,104500,151137220,4500,4500,4500,4500,0
20231102,104400,151137220,4500,4495,4500,4495,8
20231102,104300,151101240,4500,4500,4500,4500,0
20231102,104200,151101240,4500,4500,4500,4500,0
20231102,104100,151101240,4500,4500,4500,4500,0
20231102,104000,151101240,4500,4485,4500,4480,261
20231102,103900,149930770,4500,4500,4500,4500,0
20231102,103800,149930770,4500,4500,4500,4500,172
20231102,103700,149156770,4500,4500,4500,4500,8
20231102,103600,149120770,4500,4500,4500,4500,8
20231102,103500,149084770,4500,4500,4500,4500,3
20231102,103400,149071270,4475,4475,4475,4475,0
20231102,103300,149071270,4475,4475,4475,4475,2
20231102,103200,149062320,4470,4505,4505,4470,1372
20231102,103100,142896690,4505,4505,4505,4505,10
20231102,103000,142851640,4510,4510,4510,4510,0
20231102,102900,142851640,4510,4510,4510,4510,0
20231102,102800,142851640,4510,4495,4510,4495,1160
20231102,102700,137637380,4495,4495,4495,4495,683
20231102,102600,134567295,4510,4500,4510,4495,32
20231102,102500,134423295,4510,4510,4510,4510,9
20231102,102400,134382705,4510,4495,4510,4495,485
20231102,102300,132201095,4495,4495,4495,4495,29
20231102,102200,132070740,4495,4490,4495,4490,601
20231102,102100,129371870,4475,4475,4475,4475,50
20231102,102000,129148120,4475,4475,4475,4475,0
20231102,101900,129148120,4475,4475,4475,4475,0
20231102,101800,129148120,4475,4475,4475,4475,0
20231102,101700,129148120,4475,4475,4475,4475,1
20231102,101600,129143645,4465,4465,4465,4465,0
20231102,101500,129143645,4465,4495,4495,4465,104
20231102,101400,128679165,4465,4470,4470,4465,85
20231102,101300,128299590,4495,4495,4495,4495,0
20231102,101200,128299590,4495,4495,4495,4495,0
20231102,101100,128299590,4495,4495,4495,4495,10
20231102,101000,128254640,4495,4495,4495,4495,0
20231102,100900,128254640,4495,4495,4495,4495,90
20231102,100800,127850090,4495,4470,4495,4470,15
20231102,100700,127782915,4470,4470,4470,4470,240
20231102,100600,126710115,4470,4495,4495,4470,72
20231102,100500,126388025,4465,4495,4495,4465,302
20231102,100400,125039005,4495,4495,4495,4495,184
20231102,100300,124211925,4495,4495,4495,4495,14
20231102,100200,124148995,4495,4495,4495,4470,14
20231102,100100,124086290,4465,4465,4465,4465,142
20231102,100000,123452260,4465,4465,4465,4465,262
20231102,095900,122282430,4465,4465,4465,4465,5
20231102,095800,122260105,4465,4465,4465,4465,269
20231102,095700,121059020,4470,4470,4470,4470,174
20231102,095600,120281240,4470,4470,4470,4470,200
20231102,095500,119387240,4470,4485,4485,4470,197
20231102,095400,118506490,4485,4480,4485,4480,2
20231102,095300,118497525,4490,4490,4490,4490,0
20231102,095200,118497525,4490,4470,4490,4470,400
20231102,095100,116707525,4470,4470,4470,4470,0
20231102,095000,116707525,4470,4470,4470,4470,0
20231102,094900,116707525,4470,4475,4475,4470,85
20231102,094800,116327425,4490,4475,4490,4475,55
20231102,094700,116081225,4475,4475,4475,4475,100
20231102,094600,115633725,4495,4495,4495,4495,0
20231102,094500,115633725,4495,4495,4495,4495,2
20231102,094400,115624735,4460,4475,4500,4460,1135
20231102,094300,110556210,4475,4475,4475,4475,67
20231102,094200,110256385,4475,4475,4480,4475,50
20231102,094100,110032625,4475,4500,4500,4475,466
20231102,094000,107947200,4500,4475,4500,4475,82
20231102,093900,107580200,4500,4500,4500,4500,0
20231102,093800,107580200,4500,4500,4500,4500,1
20231102,093700,107575700,4505,4505,4505,4505,0
20231102,093600,107575700,4505,4505,4505,4505,36
20231102,093500,107413520,4505,4510,4510,4505,61
20231102,093400,107138425,4510,4510,4510,4480,178
20231102,093300,106339335,4510,4495,4510,4485,646
20231102,093200,103441725,4500,4525,4525,4500,390
20231102,093100,101677875,4525,4525,4525,4480,622
20231102,093000,98885825,4525,4520,4525,4520,105
20231102,092900,98411200,4525,4525,4525,4525,0
20231102,092800,98411200,4525,4530,4530,4525,116
20231102,092700,97886295,4530,4540,4540,4530,289
20231102,092600,96576825,4545,4495,4545,4495,1051
20231102,092500,91814535,4495,4520,4520,4495,11
20231102,092400,91764840,4455,4535,4540,4445,2346
20231102,092300,81278190,4520,4540,4540,4520,122
20231102,092200,80725710,4545,4540,4545,4540,600
20231102,092100,78000920,4540,4535,4545,4510,230
20231102,092000,76957820,4535,4500,4535,4500,2744
20231102,091900,64588260,4500,4490,4500,4490,783
20231102,091800,61064790,4500,4500,4500,4500,500
20231102,091700,58814790,4500,4500,4500,4500,245
20231102,091600,57712290,4470,4500,4500,4470,31
20231102,091500,57572820,4500,4500,4500,4500,438
20231102,091400,55601820,4500,4500,4500,4500,5500
20231102,091300,30851820,4500,4500,4500,4500,1
20231102,091200,30847320,4455,4455,4455,4455,0
20231102,091100,30847320,4455,4465,4465,4455,320
20231102,091000,29420590,4505,4505,4505,4505,0
20231102,090900,29420590,4505,4500,4505,4500,500
20231102,090800,27170370,4460,4505,4505,4460,497
20231102,090700,24953085,4505,4500,4505,4500,534
20231102,090600,22547515,4505,4500,4505,4500,158
20231102,090500,21835810,4500,4495,4500,4495,201
20231102,090400,20931855,4500,4495,4500,4495,201
20231102,090300,20028060,4495,4495,4495,4495,31
20231102,090200,19888715,4455,4460,4460,4455,100
20231102,090100,19443175,4445,4485,4485,4445,3985
20231102,090000,1644260,4505,4500,4505,4485,366