KissMeData/039340/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192200,316611660,5420,5420,5420,5420,4114
20231102,192100,316611660,5420,5420,5420,5420,0
20231102,192000,316611660,5420,5420,5420,5420,0
20231102,191900,316611660,5420,5420,5420,5420,0
20231102,191800,316611660,5420,5420,5420,5420,0
20231102,191700,316611660,5420,5420,5420,5420,0
20231102,191600,316611660,5420,5420,5420,5420,0
20231102,191500,316611660,5420,5420,5420,5420,0
20231102,191400,316611660,5420,5420,5420,5420,0
20231102,191300,316611660,5420,5420,5420,5420,0
20231102,191200,316611660,5420,5420,5420,5420,0
20231102,191100,316611660,5420,5420,5420,5420,0
20231102,191000,316611660,5420,5420,5420,5420,0
20231102,190900,316611660,5420,5420,5420,5420,0
20231102,190800,316611660,5420,5420,5420,5420,0
20231102,190700,316611660,5420,5420,5420,5420,0
20231102,190600,316611660,5420,5420,5420,5420,0
20231102,190500,316611660,5420,5420,5420,5420,0
20231102,190400,316611660,5420,5420,5420,5420,0
20231102,190300,316611660,5420,5420,5420,5420,0
20231102,190200,316611660,5420,5420,5420,5420,0
20231102,190100,316611660,5420,5420,5420,5420,0
20231102,190000,316611660,5420,5420,5420,5420,0
20231102,185900,316611660,5420,5420,5420,5420,0
20231102,185800,316611660,5420,5420,5420,5420,0
20231102,185700,316611660,5420,5420,5420,5420,0
20231102,185600,316611660,5420,5420,5420,5420,0
20231102,185500,316611660,5420,5420,5420,5420,0
20231102,185400,316611660,5420,5420,5420,5420,0
20231102,185300,316611660,5420,5420,5420,5420,0
20231102,185200,316611660,5420,5420,5420,5420,4114
20231102,185100,316611660,5420,5420,5420,5420,0
20231102,185000,316611660,5420,5420,5420,5420,0
20231102,184900,316611660,5420,5420,5420,5420,0
20231102,184800,316611660,5420,5420,5420,5420,0
20231102,184700,316611660,5420,5420,5420,5420,0
20231102,184600,316611660,5420,5420,5420,5420,0
20231102,184500,316611660,5420,5420,5420,5420,0
20231102,184400,316611660,5420,5420,5420,5420,0
20231102,184300,316611660,5420,5420,5420,5420,0
20231102,184200,316611660,5420,5420,5420,5420,0
20231102,184100,316611660,5420,5420,5420,5420,0
20231102,184000,316611660,5420,5420,5420,5420,0
20231102,183900,316611660,5420,5420,5420,5420,0
20231102,183800,316611660,5420,5420,5420,5420,0
20231102,183700,316611660,5420,5420,5420,5420,0
20231102,183600,316611660,5420,5420,5420,5420,0
20231102,183500,316611660,5420,5420,5420,5420,0
20231102,183400,316611660,5420,5420,5420,5420,0
20231102,183300,316611660,5420,5420,5420,5420,0
20231102,183200,316611660,5420,5420,5420,5420,0
20231102,183100,316611660,5420,5420,5420,5420,0
20231102,183000,316611660,5420,5420,5420,5420,0
20231102,182900,316611660,5420,5420,5420,5420,0
20231102,182800,316611660,5420,5420,5420,5420,0
20231102,182700,316611660,5420,5420,5420,5420,0
20231102,182600,316611660,5420,5420,5420,5420,0
20231102,182500,316611660,5420,5420,5420,5420,0
20231102,182400,316611660,5420,5420,5420,5420,0
20231102,182300,316611660,5420,5420,5420,5420,0
20231102,182200,316611660,5420,5420,5420,5420,4114
20231102,182100,316611660,5420,5420,5420,5420,0
20231102,182000,316611660,5420,5420,5420,5420,0
20231102,181900,316611660,5420,5420,5420,5420,0
20231102,181800,316611660,5420,5420,5420,5420,0
20231102,181700,316611660,5420,5420,5420,5420,0
20231102,181600,316611660,5420,5420,5420,5420,0
20231102,181500,316611660,5420,5420,5420,5420,0
20231102,181400,316611660,5420,5420,5420,5420,0
20231102,181300,316611660,5420,5420,5420,5420,0
20231102,181200,316611660,5420,5420,5420,5420,0
20231102,181100,316611660,5420,5420,5420,5420,0
20231102,181000,316611660,5420,5420,5420,5420,0
20231102,180900,316611660,5420,5420,5420,5420,0
20231102,180800,316611660,5420,5420,5420,5420,0
20231102,180700,316611660,5420,5420,5420,5420,0
20231102,180600,316611660,5420,5420,5420,5420,0
20231102,180500,316611660,5420,5420,5420,5420,0
20231102,180400,316611660,5420,5420,5420,5420,0
20231102,180300,316611660,5420,5420,5420,5420,0
20231102,180200,316611660,5420,5420,5420,5420,0
20231102,180100,316611660,5420,5420,5420,5420,0
20231102,180000,316611660,5420,5420,5420,5420,0
20231102,175900,316611660,5420,5420,5420,5420,0
20231102,175800,316611660,5420,5420,5420,5420,0
20231102,175700,316611660,5420,5420,5420,5420,0
20231102,175600,316611660,5420,5420,5420,5420,0
20231102,175500,316611660,5420,5420,5420,5420,0
20231102,175400,316611660,5420,5420,5420,5420,0
20231102,175300,316611660,5420,5420,5420,5420,0
20231102,175200,316611660,5420,5420,5420,5420,4114
20231102,175100,316611660,5420,5420,5420,5420,0
20231102,175000,316611660,5420,5420,5420,5420,0
20231102,174900,316611660,5420,5420,5420,5420,0
20231102,174800,316611660,5420,5420,5420,5420,0
20231102,174700,316611660,5420,5420,5420,5420,0
20231102,174600,316611660,5420,5420,5420,5420,0
20231102,174500,316611660,5420,5420,5420,5420,0
20231102,174400,316611660,5420,5420,5420,5420,0
20231102,174300,316611660,5420,5420,5420,5420,0
20231102,174200,316611660,5420,5420,5420,5420,0
20231102,174100,316611660,5420,5420,5420,5420,0
20231102,174000,316611660,5420,5420,5420,5420,0
20231102,173900,316611660,5420,5420,5420,5420,0
20231102,173800,316611660,5420,5420,5420,5420,0
20231102,173700,316611660,5420,5420,5420,5420,0
20231102,173600,316611660,5420,5420,5420,5420,0
20231102,173500,316611660,5420,5420,5420,5420,0
20231102,173400,316611660,5420,5420,5420,5420,0
20231102,173300,316611660,5420,5420,5420,5420,0
20231102,173200,316611660,5420,5420,5420,5420,0
20231102,173100,316611660,5420,5420,5420,5420,0
20231102,173000,316611660,5420,5420,5420,5420,0
20231102,172900,316611660,5420,5420,5420,5420,0
20231102,172800,316611660,5420,5420,5420,5420,0
20231102,172700,316611660,5420,5420,5420,5420,0
20231102,172600,316611660,5420,5420,5420,5420,0
20231102,172500,316611660,5420,5420,5420,5420,0
20231102,172400,316611660,5420,5420,5420,5420,0
20231102,172300,316611660,5420,5420,5420,5420,0
20231102,172200,316611660,5420,5420,5420,5420,4114
20231102,172100,316611660,5420,5420,5420,5420,0
20231102,172000,316611660,5420,5420,5420,5420,0
20231102,171900,316611660,5420,5420,5420,5420,0
20231102,171800,316611660,5420,5420,5420,5420,0
20231102,171700,316611660,5420,5420,5420,5420,0
20231102,171600,316611660,5420,5420,5420,5420,0
20231102,171500,316611660,5420,5420,5420,5420,0
20231102,171400,316611660,5420,5420,5420,5420,0
20231102,171300,316611660,5420,5420,5420,5420,0
20231102,171200,316611660,5420,5420,5420,5420,0
20231102,171100,316611660,5420,5420,5420,5420,0
20231102,171000,316611660,5420,5420,5420,5420,0
20231102,170900,316611660,5420,5420,5420,5420,0
20231102,170800,316611660,5420,5420,5420,5420,0
20231102,170700,316611660,5420,5420,5420,5420,0
20231102,170600,316611660,5420,5420,5420,5420,0
20231102,170500,316611660,5420,5420,5420,5420,0
20231102,170400,316611660,5420,5420,5420,5420,0
20231102,170300,316611660,5420,5420,5420,5420,0
20231102,170200,316611660,5420,5420,5420,5420,0
20231102,170100,316611660,5420,5420,5420,5420,0
20231102,170000,316611660,5420,5420,5420,5420,0
20231102,165900,316611660,5420,5420,5420,5420,0
20231102,165800,316611660,5420,5420,5420,5420,0
20231102,165700,316611660,5420,5420,5420,5420,0
20231102,165600,316611660,5420,5420,5420,5420,0
20231102,165500,316611660,5420,5420,5420,5420,0
20231102,165400,316611660,5420,5420,5420,5420,0
20231102,165300,316611660,5420,5420,5420,5420,0
20231102,165200,316611660,5420,5420,5420,5420,4114
20231102,165100,316611660,5420,5420,5420,5420,0
20231102,165000,316611660,5420,5420,5420,5420,0
20231102,164900,316611660,5420,5420,5420,5420,0
20231102,164800,316611660,5420,5420,5420,5420,0
20231102,164700,316611660,5420,5420,5420,5420,0
20231102,164600,316611660,5420,5420,5420,5420,0
20231102,164500,316611660,5420,5420,5420,5420,0
20231102,164400,316611660,5420,5420,5420,5420,0
20231102,164300,316611660,5420,5420,5420,5420,0
20231102,164200,316611660,5420,5420,5420,5420,0
20231102,164100,316611660,5420,5420,5420,5420,0
20231102,164000,316611660,5420,5420,5420,5420,0
20231102,163900,316611660,5420,5420,5420,5420,0
20231102,163800,316611660,5420,5420,5420,5420,0
20231102,163700,316611660,5420,5420,5420,5420,0
20231102,163600,316611660,5420,5420,5420,5420,0
20231102,163500,316611660,5420,5420,5420,5420,0
20231102,163400,316611660,5420,5420,5420,5420,0
20231102,163300,316611660,5420,5420,5420,5420,0
20231102,163200,316611660,5420,5420,5420,5420,0
20231102,163100,316611660,5420,5420,5420,5420,0
20231102,163000,316611660,5420,5420,5420,5420,0
20231102,162900,316611660,5420,5420,5420,5420,0
20231102,162800,316611660,5420,5420,5420,5420,0
20231102,162700,316611660,5420,5420,5420,5420,0
20231102,162600,316611660,5420,5420,5420,5420,0
20231102,162500,316611660,5420,5420,5420,5420,0
20231102,162400,316611660,5420,5420,5420,5420,0
20231102,162300,316611660,5420,5420,5420,5420,0
20231102,162200,316611660,5420,5420,5420,5420,4114
20231102,162100,316611660,5420,5420,5420,5420,0
20231102,162000,316611660,5420,5420,5420,5420,0
20231102,161900,316611660,5420,5420,5420,5420,0
20231102,161800,316611660,5420,5420,5420,5420,0
20231102,161700,316611660,5420,5420,5420,5420,0
20231102,161600,316611660,5420,5420,5420,5420,0
20231102,161500,316611660,5420,5420,5420,5420,0
20231102,161400,316611660,5420,5420,5420,5420,0
20231102,161300,316611660,5420,5420,5420,5420,0
20231102,161200,316611660,5420,5420,5420,5420,0
20231102,161100,316611660,5420,5420,5420,5420,0
20231102,161000,316611660,5420,5420,5420,5420,0
20231102,160900,316611660,5420,5420,5420,5420,0
20231102,160800,316611660,5420,5420,5420,5420,0
20231102,160700,316611660,5420,5420,5420,5420,0
20231102,160600,316611660,5420,5420,5420,5420,0
20231102,160500,316611660,5420,5420,5420,5420,0
20231102,160400,316611660,5420,5420,5420,5420,0
20231102,160300,316611660,5420,5420,5420,5420,0
20231102,160200,316611660,5420,5420,5420,5420,0
20231102,160100,316611660,5420,5420,5420,5420,0
20231102,160000,316611660,5420,5420,5420,5420,0
20231102,155900,316611660,5420,5420,5420,5420,0
20231102,155800,316611660,5420,5420,5420,5420,0
20231102,155700,316611660,5420,5420,5420,5420,0
20231102,155600,316611660,5420,5420,5420,5420,0
20231102,155500,316611660,5420,5420,5420,5420,0
20231102,155400,316611660,5420,5420,5420,5420,0
20231102,155300,316611660,5420,5420,5420,5420,0
20231102,155200,316611660,5420,5420,5420,5420,4114
20231102,155100,316611660,5420,5420,5420,5420,0
20231102,155000,316611660,5420,5420,5420,5420,0
20231102,154900,316611660,5420,5420,5420,5420,0
20231102,154800,316611660,5420,5420,5420,5420,0
20231102,154700,316611660,5420,5420,5420,5420,0
20231102,154600,316611660,5420,5420,5420,5420,0
20231102,154500,316611660,5420,5420,5420,5420,0
20231102,154400,316611660,5420,5420,5420,5420,0
20231102,154300,316611660,5420,5420,5420,5420,0
20231102,154200,316611660,5420,5420,5420,5420,0
20231102,154100,316611660,5420,5420,5420,5420,0
20231102,154000,316611660,5420,5420,5420,5420,0
20231102,153900,316611660,5420,5420,5420,5420,0
20231102,153800,316611660,5420,5420,5420,5420,0
20231102,153700,316611660,5420,5420,5420,5420,0
20231102,153600,316611660,5420,5420,5420,5420,0
20231102,153500,316611660,5420,5420,5420,5420,0
20231102,153400,316611660,5420,5420,5420,5420,0
20231102,153300,316611660,5420,5420,5420,5420,0
20231102,153200,316611660,5420,5420,5420,5420,0
20231102,153100,316611660,5420,5420,5420,5420,0
20231102,153000,316611660,5420,5420,5420,5420,4114
20231102,152900,294313780,5430,5430,5430,5430,0
20231102,152800,294313780,5430,5430,5430,5430,0
20231102,152700,294313780,5430,5430,5430,5430,0
20231102,152600,294313780,5430,5430,5430,5430,0
20231102,152500,294313780,5430,5430,5430,5430,0
20231102,152400,294313780,5430,5430,5430,5430,0
20231102,152300,294313780,5430,5430,5430,5430,0
20231102,152200,294313780,5430,5430,5430,5430,0
20231102,152100,294313780,5430,5430,5430,5430,0
20231102,152000,294313780,5430,5430,5430,5430,0
20231102,151900,294313780,5430,5440,5440,5430,41
20231102,151800,294091110,5430,5430,5440,5430,5
20231102,151700,294063950,5440,5430,5440,5430,3
20231102,151600,294047650,5440,5440,5440,5440,120
20231102,151500,293394850,5440,5440,5450,5430,276
20231102,151400,291894140,5430,5420,5430,5420,44
20231102,151300,291655460,5420,5420,5420,5420,310
20231102,151200,289975260,5430,5430,5440,5430,104
20231102,151100,289410520,5450,5410,5450,5410,395
20231102,151000,287269570,5410,5410,5410,5410,0
20231102,150900,287269570,5410,5410,5410,5410,100
20231102,150800,286728570,5410,5410,5410,5410,101
20231102,150700,286182160,5410,5390,5410,5390,1041
20231102,150600,280568770,5390,5390,5390,5390,4656
20231102,150500,255472930,5400,5400,5400,5400,2
20231102,150400,255462130,5400,5390,5400,5390,3
20231102,150300,255445950,5390,5390,5390,5390,2
20231102,150200,255435170,5400,5400,5410,5400,628
20231102,150100,252043960,5410,5410,5410,5410,0
20231102,150000,252043960,5410,5400,5410,5400,3
20231102,145900,252027750,5400,5400,5400,5400,67
20231102,145800,251665950,5400,5400,5400,5400,2
20231102,145700,251655150,5400,5400,5400,5400,2
20231102,145600,251644350,5400,5400,5400,5400,214
20231102,145500,250488750,5400,5400,5400,5400,2
20231102,145400,250477950,5410,5410,5410,5410,0
20231102,145300,250477950,5410,5410,5410,5410,0
20231102,145200,250477950,5410,5400,5410,5400,4
20231102,145100,250456330,5400,5400,5400,5400,0
20231102,145000,250456330,5400,5400,5400,5400,0
20231102,144900,250456330,5400,5400,5400,5400,0
20231102,144800,250456330,5400,5400,5400,5400,2
20231102,144700,250445530,5410,5410,5410,5410,3
20231102,144600,250429300,5400,5400,5400,5400,0
20231102,144500,250429300,5400,5400,5400,5400,12
20231102,144400,250364500,5400,5400,5400,5400,0
20231102,144300,250364500,5400,5400,5400,5400,2
20231102,144200,250353700,5410,5410,5410,5410,0
20231102,144100,250353700,5410,5400,5410,5400,3
20231102,144000,250337490,5410,5410,5410,5410,0
20231102,143900,250337490,5410,5410,5410,5410,1
20231102,143800,250332080,5400,5400,5400,5400,2
20231102,143700,250321280,5410,5410,5410,5410,0
20231102,143600,250321280,5410,5410,5410,5410,0
20231102,143500,250321280,5410,5400,5410,5400,3
20231102,143400,250305070,5410,5410,5410,5410,0
20231102,143300,250305070,5410,5400,5410,5400,3
20231102,143200,250288860,5410,5410,5410,5410,1
20231102,143100,250283450,5400,5400,5400,5400,2
20231102,143000,250272650,5410,5410,5410,5410,0
20231102,142900,250272650,5410,5400,5410,5400,203
20231102,142800,249176440,5410,5410,5410,5410,0
20231102,142700,249176440,5410,5410,5410,5410,0
20231102,142600,249176440,5410,5410,5410,5410,1
20231102,142500,249171030,5400,5400,5400,5400,2
20231102,142400,249160230,5410,5410,5410,5410,6
20231102,142300,249127770,5410,5410,5410,5410,0
20231102,142200,249127770,5410,5410,5410,5410,0
20231102,142100,249127770,5410,5410,5410,5410,0
20231102,142000,249127770,5410,5410,5410,5410,0
20231102,141900,249127770,5410,5410,5410,5410,0
20231102,141800,249127770,5410,5410,5410,5410,1
20231102,141700,249122360,5400,5400,5400,5400,2
20231102,141600,249111560,5410,5410,5410,5410,3
20231102,141500,249095330,5410,5410,5410,5410,0
20231102,141400,249095330,5410,5410,5410,5410,0
20231102,141300,249095330,5410,5410,5410,5410,0
20231102,141200,249095330,5410,5410,5410,5410,0
20231102,141100,249095330,5410,5410,5410,5410,0
20231102,141000,249095330,5410,5410,5410,5410,0
20231102,140900,249095330,5410,5410,5410,5410,285
20231102,140800,247553480,5410,5410,5410,5410,0
20231102,140700,247553480,5410,5410,5410,5410,0
20231102,140600,247553480,5410,5440,5440,5410,1250
20231102,140500,240790920,5450,5440,5450,5440,2
20231102,140400,240780030,5450,5430,5450,5410,5915
20231102,140300,208771950,5440,5440,5440,5440,2
20231102,140200,208761070,5440,5440,5440,5410,3001
20231102,140100,192522930,5450,5450,5450,5450,0
20231102,140000,192522930,5450,5450,5450,5450,9
20231102,135900,192473880,5460,5460,5460,5460,0
20231102,135800,192473880,5460,5460,5460,5460,0
20231102,135700,192473880,5460,5450,5460,5450,100
20231102,135600,191928870,5460,5460,5460,5460,0
20231102,135500,191928870,5460,5460,5460,5460,0
20231102,135400,191928870,5460,5460,5460,5460,0
20231102,135300,191928870,5460,5460,5460,5460,0
20231102,135200,191928870,5460,5460,5460,5460,0
20231102,135100,191928870,5460,5460,5460,5460,0
20231102,135000,191928870,5460,5460,5460,5460,0
20231102,134900,191928870,5460,5460,5460,5460,0
20231102,134800,191928870,5460,5460,5460,5460,0
20231102,134700,191928870,5460,5460,5460,5460,14
20231102,134600,191852430,5460,5460,5460,5460,0
20231102,134500,191852430,5460,5460,5460,5460,0
20231102,134400,191852430,5460,5460,5460,5460,0
20231102,134300,191852430,5460,5460,5460,5460,0
20231102,134200,191852430,5460,5460,5460,5460,0
20231102,134100,191852430,5460,5460,5460,5460,12
20231102,134000,191786910,5460,5460,5460,5460,0
20231102,133900,191786910,5460,5460,5460,5460,0
20231102,133800,191786910,5460,5460,5460,5460,0
20231102,133700,191786910,5460,5460,5460,5460,0
20231102,133600,191786910,5460,5460,5460,5460,0
20231102,133500,191786910,5460,5460,5460,5460,0
20231102,133400,191786910,5460,5460,5460,5460,0
20231102,133300,191786910,5460,5460,5460,5460,0
20231102,133200,191786910,5460,5460,5460,5460,0
20231102,133100,191786910,5460,5460,5460,5460,1
20231102,133000,191781450,5470,5470,5470,5470,0
20231102,132900,191781450,5470,5470,5470,5470,0
20231102,132800,191781450,5470,5470,5470,5470,2
20231102,132700,191770510,5470,5470,5470,5470,0
20231102,132600,191770510,5470,5470,5470,5470,0
20231102,132500,191770510,5470,5470,5470,5470,2
20231102,132400,191759570,5460,5460,5460,5460,0
20231102,132300,191759570,5460,5460,5460,5460,0
20231102,132200,191759570,5460,5450,5460,5450,10
20231102,132100,191704990,5450,5450,5450,5450,25
20231102,132000,191568740,5470,5470,5470,5470,0
20231102,131900,191568740,5470,5470,5470,5470,0
20231102,131800,191568740,5470,5470,5470,5470,2
20231102,131700,191557800,5450,5450,5450,5450,0
20231102,131600,191557800,5450,5450,5450,5450,3
20231102,131500,191541450,5450,5450,5450,5450,0
20231102,131400,191541450,5450,5450,5450,5450,0
20231102,131300,191541450,5450,5450,5450,5450,0
20231102,131200,191541450,5450,5450,5450,5450,1
20231102,131100,191536000,5450,5450,5450,5450,0
20231102,131000,191536000,5450,5450,5450,5450,0
20231102,130900,191536000,5450,5450,5450,5450,0
20231102,130800,191536000,5450,5450,5450,5450,0
20231102,130700,191536000,5450,5450,5450,5450,0
20231102,130600,191536000,5450,5470,5470,5450,2
20231102,130500,191525080,5480,5480,5480,5480,0
20231102,130400,191525080,5480,5480,5480,5480,0
20231102,130300,191525080,5480,5480,5480,5480,0
20231102,130200,191525080,5480,5480,5480,5480,0
20231102,130100,191525080,5480,5470,5480,5470,5
20231102,130000,191497720,5470,5470,5470,5460,104
20231102,125900,190929860,5490,5490,5490,5490,0
20231102,125800,190929860,5490,5480,5490,5480,3
20231102,125700,190913410,5490,5490,5490,5490,0
20231102,125600,190913410,5490,5450,5490,5450,3
20231102,125500,190896980,5490,5490,5490,5490,0
20231102,125400,190896980,5490,5490,5500,5480,4
20231102,125300,190875020,5500,5440,5500,5440,925
20231102,125200,185805780,5450,5450,5450,5450,0
20231102,125100,185805780,5450,5450,5450,5450,0
20231102,125000,185805780,5450,5410,5450,5410,972
20231102,124900,180529190,5430,5430,5430,5430,0
20231102,124800,180529190,5430,5430,5430,5430,0
20231102,124700,180529190,5430,5430,5430,5430,0
20231102,124600,180529190,5430,5430,5430,5430,0
20231102,124500,180529190,5430,5430,5430,5430,0
20231102,124400,180529190,5430,5430,5430,5430,0
20231102,124300,180529190,5430,5430,5430,5430,0
20231102,124200,180529190,5430,5430,5430,5430,0
20231102,124100,180529190,5430,5430,5430,5430,0
20231102,124000,180529190,5430,5430,5430,5430,0
20231102,123900,180529190,5430,5430,5430,5430,0
20231102,123800,180529190,5430,5430,5430,5430,0
20231102,123700,180529190,5430,5430,5430,5430,0
20231102,123600,180529190,5430,5430,5430,5430,0
20231102,123500,180529190,5430,5430,5430,5430,0
20231102,123400,180529190,5430,5430,5430,5430,0
20231102,123300,180529190,5430,5430,5430,5430,0
20231102,123200,180529190,5430,5430,5430,5430,0
20231102,123100,180529190,5430,5430,5430,5430,0
20231102,123000,180529190,5430,5430,5430,5430,0
20231102,122900,180529190,5430,5430,5430,5430,0
20231102,122800,180529190,5430,5430,5430,5430,0
20231102,122700,180529190,5430,5430,5430,5430,0
20231102,122600,180529190,5430,5430,5430,5430,0
20231102,122500,180529190,5430,5430,5430,5430,0
20231102,122400,180529190,5430,5430,5430,5430,0
20231102,122300,180529190,5430,5430,5430,5430,0
20231102,122200,180529190,5430,5430,5430,5430,2
20231102,122100,180518330,5420,5410,5420,5410,516
20231102,122000,177726610,5440,5440,5440,5440,0
20231102,121900,177726610,5440,5440,5440,5440,0
20231102,121800,177726610,5440,5440,5440,5440,0
20231102,121700,177726610,5440,5440,5440,5440,0
20231102,121600,177726610,5440,5440,5440,5440,0
20231102,121500,177726610,5440,5440,5440,5440,0
20231102,121400,177726610,5440,5430,5440,5430,5
20231102,121300,177699450,5420,5420,5420,5420,0
20231102,121200,177699450,5420,5420,5420,5420,903
20231102,121100,172805190,5440,5440,5440,5440,0
20231102,121000,172805190,5440,5440,5440,5440,0
20231102,120900,172805190,5440,5440,5440,5440,0
20231102,120800,172805190,5440,5440,5440,5440,0
20231102,120700,172805190,5440,5440,5440,5440,0
20231102,120600,172805190,5440,5440,5440,5440,0
20231102,120500,172805190,5440,5440,5440,5440,0
20231102,120400,172805190,5440,5440,5440,5440,0
20231102,120300,172805190,5440,5440,5440,5440,0
20231102,120200,172805190,5440,5440,5440,5440,0
20231102,120100,172805190,5440,5440,5440,5440,0
20231102,120000,172805190,5440,5440,5440,5440,0
20231102,115900,172805190,5440,5440,5440,5440,0
20231102,115800,172805190,5440,5440,5440,5440,0
20231102,115700,172805190,5440,5440,5440,5440,0
20231102,115600,172805190,5440,5440,5440,5440,0
20231102,115500,172805190,5440,5440,5440,5440,0
20231102,115400,172805190,5440,5440,5440,5440,395
20231102,115300,170656390,5440,5440,5440,5440,0
20231102,115200,170656390,5440,5440,5440,5440,50
20231102,115100,170384390,5440,5440,5440,5440,0
20231102,115000,170384390,5440,5440,5440,5440,0
20231102,114900,170384390,5440,5440,5440,5440,0
20231102,114800,170384390,5440,5440,5440,5440,0
20231102,114700,170384390,5440,5440,5440,5440,0
20231102,114600,170384390,5440,5440,5440,5440,0
20231102,114500,170384390,5440,5440,5440,5440,0
20231102,114400,170384390,5440,5400,5440,5400,2139
20231102,114300,158833700,5410,5410,5410,5400,3434
20231102,114200,140275610,5450,5450,5450,5400,1087
20231102,114100,134395170,5450,5450,5450,5450,0
20231102,114000,134395170,5450,5450,5450,5450,0
20231102,113900,134395170,5450,5450,5450,5450,0
20231102,113800,134395170,5450,5450,5450,5450,0
20231102,113700,134395170,5450,5450,5450,5450,0
20231102,113600,134395170,5450,5450,5450,5450,0
20231102,113500,134395170,5450,5450,5450,5450,0
20231102,113400,134395170,5450,5450,5450,5450,0
20231102,113300,134395170,5450,5450,5450,5450,1
20231102,113200,134389720,5440,5440,5440,5440,1002
20231102,113100,128938840,5450,5450,5450,5450,1
20231102,113000,128933390,5450,5450,5450,5450,0
20231102,112900,128933390,5450,5450,5450,5450,0
20231102,112800,128933390,5450,5450,5450,5450,0
20231102,112700,128933390,5450,5450,5450,5440,94
20231102,112600,128422010,5440,5440,5440,5440,27
20231102,112500,128275130,5430,5430,5430,5430,111
20231102,112400,127672400,5440,5440,5440,5440,10
20231102,112300,127618000,5440,5440,5440,5440,0
20231102,112200,127618000,5440,5440,5440,5440,0
20231102,112100,127618000,5440,5440,5440,5440,0
20231102,112000,127618000,5440,5440,5440,5440,0
20231102,111900,127618000,5440,5440,5440,5440,2
20231102,111800,127607120,5430,5430,5430,5430,2
20231102,111700,127596260,5440,5440,5440,5440,0
20231102,111600,127596260,5440,5440,5440,5440,2
20231102,111500,127585380,5410,5410,5410,5410,2
20231102,111400,127574560,5450,5450,5450,5450,0
20231102,111300,127574560,5450,5450,5450,5450,0
20231102,111200,127574560,5450,5450,5450,5450,0
20231102,111100,127574560,5450,5450,5450,5450,0
20231102,111000,127574560,5450,5450,5450,5450,0
20231102,110900,127574560,5450,5450,5450,5450,0
20231102,110800,127574560,5450,5450,5450,5450,0
20231102,110700,127574560,5450,5450,5450,5450,0
20231102,110600,127574560,5450,5450,5450,5450,2
20231102,110500,127563660,5410,5430,5430,5410,168
20231102,110400,126651440,5430,5430,5430,5430,2
20231102,110300,126640580,5440,5440,5440,5440,0
20231102,110200,126640580,5440,5440,5440,5440,0
20231102,110100,126640580,5440,5440,5440,5440,0
20231102,110000,126640580,5440,5440,5440,5440,0
20231102,105900,126640580,5440,5430,5440,5430,35
20231102,105800,126450510,5450,5450,5450,5450,0
20231102,105700,126450510,5450,5450,5450,5450,0
20231102,105600,126450510,5450,5450,5450,5450,2
20231102,105500,126439610,5430,5430,5430,5430,0
20231102,105400,126439610,5430,5430,5430,5430,0
20231102,105300,126439610,5430,5430,5450,5430,11
20231102,105200,126379860,5430,5430,5430,5430,9
20231102,105100,126330990,5430,5430,5450,5430,6
20231102,105000,126298390,5430,5430,5430,5430,0
20231102,104900,126298390,5430,5430,5430,5430,0
20231102,104800,126298390,5430,5420,5430,5420,62
20231102,104700,125962340,5440,5440,5440,5440,80
20231102,104600,125527140,5470,5460,5470,5440,502
20231102,104500,122790930,5480,5480,5480,5480,2
20231102,104400,122779970,5480,5480,5480,5480,0
20231102,104300,122779970,5480,5460,5480,5460,90
20231102,104200,122288530,5480,5450,5480,5450,151
20231102,104100,121462520,5480,5480,5480,5480,1949
20231102,104000,110782000,5480,5480,5480,5480,0
20231102,103900,110782000,5480,5480,5480,5480,0
20231102,103800,110782000,5480,5480,5480,5480,0
20231102,103700,110782000,5480,5480,5480,5480,0
20231102,103600,110782000,5480,5440,5480,5440,936
20231102,103500,105674820,5440,5440,5440,5440,0
20231102,103400,105674820,5440,5440,5440,5440,1
20231102,103300,105669380,5410,5390,5410,5390,794
20231102,103200,101373960,5390,5420,5420,5390,1628
20231102,103100,92581500,5440,5440,5440,5440,1
20231102,103000,92576060,5400,5430,5440,5400,615
20231102,102900,89246120,5430,5430,5430,5430,0
20231102,102800,89246120,5430,5430,5430,5430,0
20231102,102700,89246120,5430,5430,5430,5430,0
20231102,102600,89246120,5430,5430,5430,5430,0
20231102,102500,89246120,5430,5430,5430,5430,0
20231102,102400,89246120,5430,5420,5430,5420,79
20231102,102300,88817930,5410,5410,5410,5410,1
20231102,102200,88812520,5400,5400,5400,5400,1
20231102,102100,88807120,5420,5420,5420,5420,0
20231102,102000,88807120,5420,5420,5420,5420,0
20231102,101900,88807120,5420,5420,5420,5420,0
20231102,101800,88807120,5420,5400,5420,5400,39
20231102,101700,88596490,5400,5420,5420,5400,2
20231102,101600,88585670,5420,5420,5420,5420,500
20231102,101500,85875670,5420,5420,5420,5420,0
20231102,101400,85875670,5420,5420,5420,5420,0
20231102,101300,85875670,5420,5400,5420,5400,3
20231102,101200,85859430,5390,5420,5420,5390,4
20231102,101100,85837840,5420,5420,5420,5420,0
20231102,101000,85837840,5420,5420,5420,5420,0
20231102,100900,85837840,5420,5420,5420,5420,0
20231102,100800,85837840,5420,5420,5420,5420,0
20231102,100700,85837840,5420,5420,5420,5420,0
20231102,100600,85837840,5420,5420,5420,5420,0
20231102,100500,85837840,5420,5400,5420,5390,1203
20231102,100400,79351250,5400,5420,5420,5400,5
20231102,100300,79324170,5430,5430,5430,5430,1
20231102,100200,79318740,5430,5430,5430,5430,1
20231102,100100,79313310,5430,5430,5430,5430,1
20231102,100000,79307880,5430,5420,5430,5400,1668
20231102,095900,70292680,5420,5420,5420,5400,780
20231102,095800,66074240,5410,5400,5410,5400,773
20231102,095700,61898490,5370,5370,5370,5370,0
20231102,095600,61898490,5370,5400,5400,5350,2584
20231102,095500,48014480,5350,5350,5350,5350,0
20231102,095400,48014480,5350,5360,5360,5350,1267
20231102,095300,41223460,5390,5390,5390,5390,0
20231102,095200,41223460,5390,5360,5390,5350,1843
20231102,095100,31345220,5390,5390,5390,5390,1
20231102,095000,31339830,5360,5390,5390,5360,570
20231102,094900,28278920,5350,5370,5370,5350,1000
20231102,094800,22926060,5390,5390,5390,5390,0
20231102,094700,22926060,5390,5390,5390,5390,0
20231102,094600,22926060,5390,5390,5390,5390,0
20231102,094500,22926060,5390,5370,5390,5360,749
20231102,094400,18903940,5340,5370,5370,5340,1000
20231102,094300,13553000,5390,5390,5390,5390,12
20231102,094200,13488320,5390,5390,5390,5390,1
20231102,094100,13482930,5360,5360,5360,5360,1
20231102,094000,13477570,5370,5380,5380,5370,2
20231102,093900,13466820,5390,5390,5390,5390,0
20231102,093800,13466820,5390,5390,5390,5390,0
20231102,093700,13466820,5390,5390,5390,5390,0
20231102,093600,13466820,5390,5390,5390,5390,0
20231102,093500,13466820,5390,5390,5390,5390,0
20231102,093400,13466820,5390,5390,5390,5390,0
20231102,093300,13466820,5390,5400,5400,5390,148
20231102,093200,12668400,5410,5410,5410,5410,2
20231102,093100,12657580,5410,5410,5410,5410,0
20231102,093000,12657580,5410,5410,5410,5410,0
20231102,092900,12657580,5410,5410,5410,5410,0
20231102,092800,12657580,5410,5410,5410,5410,0
20231102,092700,12657580,5410,5410,5410,5410,0
20231102,092600,12657580,5410,5410,5410,5410,49
20231102,092500,12392490,5400,5400,5400,5400,0
20231102,092400,12392490,5400,5400,5400,5400,0
20231102,092300,12392490,5400,5400,5400,5400,0
20231102,092200,12392490,5400,5400,5400,5400,0
20231102,092100,12392490,5400,5400,5400,5400,100
20231102,092000,11852490,5400,5400,5400,5400,0
20231102,091900,11852490,5400,5400,5400,5400,0
20231102,091800,11852490,5400,5400,5400,5400,54
20231102,091700,11560890,5400,5400,5400,5400,0
20231102,091600,11560890,5400,5400,5400,5400,0
20231102,091500,11560890,5400,5400,5400,5400,0
20231102,091400,11560890,5400,5400,5400,5400,415
20231102,091300,9319890,5400,5400,5400,5400,102
20231102,091200,8769090,5430,5430,5430,5430,17
20231102,091100,8676780,5400,5400,5400,5400,0
20231102,091000,8676780,5400,5420,5420,5400,38
20231102,090900,8470860,5430,5430,5430,5430,276
20231102,090800,6972180,5430,5430,5430,5430,552
20231102,090700,3974820,5400,5400,5400,5400,1
20231102,090600,3969420,5450,5450,5450,5450,0
20231102,090500,3969420,5450,5440,5450,5440,101
20231102,090400,3419120,5390,5390,5390,5390,0
20231102,090300,3419120,5390,5410,5410,5390,101
20231102,090200,2873970,5470,5470,5470,5470,7
20231102,090100,2835680,5480,5430,5480,5430,15
20231102,090000,2754030,5420,5400,5420,5400,510