KissMeData/215100/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,203500,685288380,4660,4660,4660,4660,5659
20231103,203400,685288380,4660,4660,4660,4660,0
20231103,203300,685288380,4660,4660,4660,4660,0
20231103,203200,685288380,4660,4660,4660,4660,0
20231103,203100,685288380,4660,4660,4660,4660,0
20231103,203000,685288380,4660,4660,4660,4660,0
20231103,202900,685288380,4660,4660,4660,4660,0
20231103,202800,685288380,4660,4660,4660,4660,0
20231103,202700,685288380,4660,4660,4660,4660,0
20231103,202600,685288380,4660,4660,4660,4660,0
20231103,202500,685288380,4660,4660,4660,4660,0
20231103,202400,685288380,4660,4660,4660,4660,0
20231103,202300,685288380,4660,4660,4660,4660,0
20231103,202200,685288380,4660,4660,4660,4660,0
20231103,202100,685288380,4660,4660,4660,4660,0
20231103,202000,685288380,4660,4660,4660,4660,0
20231103,201900,685288380,4660,4660,4660,4660,0
20231103,201800,685288380,4660,4660,4660,4660,0
20231103,201700,685288380,4660,4660,4660,4660,0
20231103,201600,685288380,4660,4660,4660,4660,0
20231103,201500,685288380,4660,4660,4660,4660,0
20231103,201400,685288380,4660,4660,4660,4660,0
20231103,201300,685288380,4660,4660,4660,4660,0
20231103,201200,685288380,4660,4660,4660,4660,0
20231103,201100,685288380,4660,4660,4660,4660,0
20231103,201000,685288380,4660,4660,4660,4660,0
20231103,200900,685288380,4660,4660,4660,4660,0
20231103,200800,685288380,4660,4660,4660,4660,0
20231103,200700,685288380,4660,4660,4660,4660,0
20231103,200600,685288380,4660,4660,4660,4660,0
20231103,200500,685288380,4660,4660,4660,4660,5659
20231103,200400,685288380,4660,4660,4660,4660,0
20231103,200300,685288380,4660,4660,4660,4660,0
20231103,200200,685288380,4660,4660,4660,4660,0
20231103,200100,685288380,4660,4660,4660,4660,0
20231103,200000,685288380,4660,4660,4660,4660,0
20231103,195900,685288380,4660,4660,4660,4660,0
20231103,195800,685288380,4660,4660,4660,4660,0
20231103,195700,685288380,4660,4660,4660,4660,0
20231103,195600,685288380,4660,4660,4660,4660,0
20231103,195500,685288380,4660,4660,4660,4660,0
20231103,195400,685288380,4660,4660,4660,4660,0
20231103,195300,685288380,4660,4660,4660,4660,0
20231103,195200,685288380,4660,4660,4660,4660,0
20231103,195100,685288380,4660,4660,4660,4660,0
20231103,195000,685288380,4660,4660,4660,4660,0
20231103,194900,685288380,4660,4660,4660,4660,0
20231103,194800,685288380,4660,4660,4660,4660,0
20231103,194700,685288380,4660,4660,4660,4660,0
20231103,194600,685288380,4660,4660,4660,4660,0
20231103,194500,685288380,4660,4660,4660,4660,0
20231103,194400,685288380,4660,4660,4660,4660,0
20231103,194300,685288380,4660,4660,4660,4660,0
20231103,194200,685288380,4660,4660,4660,4660,0
20231103,194100,685288380,4660,4660,4660,4660,0
20231103,194000,685288380,4660,4660,4660,4660,0
20231103,193900,685288380,4660,4660,4660,4660,0
20231103,193800,685288380,4660,4660,4660,4660,0
20231103,193700,685288380,4660,4660,4660,4660,0
20231103,193600,685288380,4660,4660,4660,4660,0
20231103,193500,685288380,4660,4660,4660,4660,5659
20231103,193400,685288380,4660,4660,4660,4660,0
20231103,193300,685288380,4660,4660,4660,4660,0
20231103,193200,685288380,4660,4660,4660,4660,0
20231103,193100,685288380,4660,4660,4660,4660,0
20231103,193000,685288380,4660,4660,4660,4660,0
20231103,192900,685288380,4660,4660,4660,4660,0
20231103,192800,685288380,4660,4660,4660,4660,0
20231103,192700,685288380,4660,4660,4660,4660,0
20231103,192600,685288380,4660,4660,4660,4660,0
20231103,192500,685288380,4660,4660,4660,4660,0
20231103,192400,685288380,4660,4660,4660,4660,0
20231103,192300,685288380,4660,4660,4660,4660,0
20231103,192200,685288380,4660,4660,4660,4660,0
20231103,192100,685288380,4660,4660,4660,4660,0
20231103,192000,685288380,4660,4660,4660,4660,0
20231103,191900,685288380,4660,4660,4660,4660,0
20231103,191800,685288380,4660,4660,4660,4660,0
20231103,191700,685288380,4660,4660,4660,4660,0
20231103,191600,685288380,4660,4660,4660,4660,0
20231103,191500,685288380,4660,4660,4660,4660,0
20231103,191400,685288380,4660,4660,4660,4660,0
20231103,191300,685288380,4660,4660,4660,4660,0
20231103,191200,685288380,4660,4660,4660,4660,0
20231103,191100,685288380,4660,4660,4660,4660,0
20231103,191000,685288380,4660,4660,4660,4660,0
20231103,190900,685288380,4660,4660,4660,4660,0
20231103,190800,685288380,4660,4660,4660,4660,0
20231103,190700,685288380,4660,4660,4660,4660,0
20231103,190600,685288380,4660,4660,4660,4660,0
20231103,190500,685288380,4660,4660,4660,4660,5659
20231103,190400,685288380,4660,4660,4660,4660,0
20231103,190300,685288380,4660,4660,4660,4660,0
20231103,190200,685288380,4660,4660,4660,4660,0
20231103,190100,685288380,4660,4660,4660,4660,0
20231103,190000,685288380,4660,4660,4660,4660,0
20231103,185900,685288380,4660,4660,4660,4660,0
20231103,185800,685288380,4660,4660,4660,4660,0
20231103,185700,685288380,4660,4660,4660,4660,0
20231103,185600,685288380,4660,4660,4660,4660,0
20231103,185500,685288380,4660,4660,4660,4660,0
20231103,185400,685288380,4660,4660,4660,4660,0
20231103,185300,685288380,4660,4660,4660,4660,0
20231103,185200,685288380,4660,4660,4660,4660,0
20231103,185100,685288380,4660,4660,4660,4660,0
20231103,185000,685288380,4660,4660,4660,4660,0
20231103,184900,685288380,4660,4660,4660,4660,0
20231103,184800,685288380,4660,4660,4660,4660,0
20231103,184700,685288380,4660,4660,4660,4660,0
20231103,184600,685288380,4660,4660,4660,4660,0
20231103,184500,685288380,4660,4660,4660,4660,0
20231103,184400,685288380,4660,4660,4660,4660,0
20231103,184300,685288380,4660,4660,4660,4660,0
20231103,184200,685288380,4660,4660,4660,4660,0
20231103,184100,685288380,4660,4660,4660,4660,0
20231103,184000,685288380,4660,4660,4660,4660,0
20231103,183900,685288380,4660,4660,4660,4660,0
20231103,183800,685288380,4660,4660,4660,4660,0
20231103,183700,685288380,4660,4660,4660,4660,0
20231103,183600,685288380,4660,4660,4660,4660,0
20231103,183500,685288380,4660,4660,4660,4660,5659
20231103,183400,685288380,4660,4660,4660,4660,0
20231103,183300,685288380,4660,4660,4660,4660,0
20231103,183200,685288380,4660,4660,4660,4660,0
20231103,183100,685288380,4660,4660,4660,4660,0
20231103,183000,685288380,4660,4660,4660,4660,0
20231103,182900,685288380,4660,4660,4660,4660,0
20231103,182800,685288380,4660,4660,4660,4660,0
20231103,182700,685288380,4660,4660,4660,4660,0
20231103,182600,685288380,4660,4660,4660,4660,0
20231103,182500,685288380,4660,4660,4660,4660,0
20231103,182400,685288380,4660,4660,4660,4660,0
20231103,182300,685288380,4660,4660,4660,4660,0
20231103,182200,685288380,4660,4660,4660,4660,0
20231103,182100,685288380,4660,4660,4660,4660,0
20231103,182000,685288380,4660,4660,4660,4660,0
20231103,181900,685288380,4660,4660,4660,4660,0
20231103,181800,685288380,4660,4660,4660,4660,0
20231103,181700,685288380,4660,4660,4660,4660,0
20231103,181600,685288380,4660,4660,4660,4660,0
20231103,181500,685288380,4660,4660,4660,4660,0
20231103,181400,685288380,4660,4660,4660,4660,0
20231103,181300,685288380,4660,4660,4660,4660,0
20231103,181200,685288380,4660,4660,4660,4660,0
20231103,181100,685288380,4660,4660,4660,4660,0
20231103,181000,685288380,4660,4660,4660,4660,0
20231103,180900,685288380,4660,4660,4660,4660,0
20231103,180800,685288380,4660,4660,4660,4660,0
20231103,180700,685288380,4660,4660,4660,4660,0
20231103,180600,685288380,4660,4660,4660,4660,0
20231103,180500,685288380,4660,4660,4660,4660,5659
20231103,180400,685288380,4660,4660,4660,4660,0
20231103,180300,685288380,4660,4660,4660,4660,0
20231103,180200,685288380,4660,4660,4660,4660,0
20231103,180100,685288380,4660,4660,4660,4660,0
20231103,180000,685288380,4660,4660,4660,4660,0
20231103,175900,685288380,4660,4660,4660,4660,0
20231103,175800,685288380,4660,4660,4660,4660,0
20231103,175700,685288380,4660,4660,4660,4660,0
20231103,175600,685288380,4660,4660,4660,4660,0
20231103,175500,685288380,4660,4660,4660,4660,0
20231103,175400,685288380,4660,4660,4660,4660,0
20231103,175300,685288380,4660,4660,4660,4660,0
20231103,175200,685288380,4660,4660,4660,4660,0
20231103,175100,685288380,4660,4660,4660,4660,0
20231103,175000,685288380,4660,4660,4660,4660,0
20231103,174900,685288380,4660,4660,4660,4660,0
20231103,174800,685288380,4660,4660,4660,4660,0
20231103,174700,685288380,4660,4660,4660,4660,0
20231103,174600,685288380,4660,4660,4660,4660,0
20231103,174500,685288380,4660,4660,4660,4660,0
20231103,174400,685288380,4660,4660,4660,4660,0
20231103,174300,685288380,4660,4660,4660,4660,0
20231103,174200,685288380,4660,4660,4660,4660,0
20231103,174100,685288380,4660,4660,4660,4660,0
20231103,174000,685288380,4660,4660,4660,4660,0
20231103,173900,685288380,4660,4660,4660,4660,0
20231103,173800,685288380,4660,4660,4660,4660,0
20231103,173700,685288380,4660,4660,4660,4660,0
20231103,173600,685288380,4660,4660,4660,4660,0
20231103,173500,685288380,4660,4660,4660,4660,5659
20231103,173400,685288380,4660,4660,4660,4660,0
20231103,173300,685288380,4660,4660,4660,4660,0
20231103,173200,685288380,4660,4660,4660,4660,0
20231103,173100,685288380,4660,4660,4660,4660,0
20231103,173000,685288380,4660,4660,4660,4660,0
20231103,172900,685288380,4660,4660,4660,4660,0
20231103,172800,685288380,4660,4660,4660,4660,0
20231103,172700,685288380,4660,4660,4660,4660,0
20231103,172600,685288380,4660,4660,4660,4660,0
20231103,172500,685288380,4660,4660,4660,4660,0
20231103,172400,685288380,4660,4660,4660,4660,0
20231103,172300,685288380,4660,4660,4660,4660,0
20231103,172200,685288380,4660,4660,4660,4660,0
20231103,172100,685288380,4660,4660,4660,4660,0
20231103,172000,685288380,4660,4660,4660,4660,0
20231103,171900,685288380,4660,4660,4660,4660,0
20231103,171800,685288380,4660,4660,4660,4660,0
20231103,171700,685288380,4660,4660,4660,4660,0
20231103,171600,685288380,4660,4660,4660,4660,0
20231103,171500,685288380,4660,4660,4660,4660,0
20231103,171400,685288380,4660,4660,4660,4660,0
20231103,171300,685288380,4660,4660,4660,4660,0
20231103,171200,685288380,4660,4660,4660,4660,0
20231103,171100,685288380,4660,4660,4660,4660,0
20231103,171000,685288380,4660,4660,4660,4660,0
20231103,170900,685288380,4660,4660,4660,4660,0
20231103,170800,685288380,4660,4660,4660,4660,0
20231103,170700,685288380,4660,4660,4660,4660,0
20231103,170600,685288380,4660,4660,4660,4660,0
20231103,170500,685288380,4660,4660,4660,4660,5659
20231103,170400,685288380,4660,4660,4660,4660,0
20231103,170300,685288380,4660,4660,4660,4660,0
20231103,170200,685288380,4660,4660,4660,4660,0
20231103,170100,685288380,4660,4660,4660,4660,0
20231103,170000,685288380,4660,4660,4660,4660,0
20231103,165900,685288380,4660,4660,4660,4660,0
20231103,165800,685288380,4660,4660,4660,4660,0
20231103,165700,685288380,4660,4660,4660,4660,0
20231103,165600,685288380,4660,4660,4660,4660,0
20231103,165500,685288380,4660,4660,4660,4660,0
20231103,165400,685288380,4660,4660,4660,4660,0
20231103,165300,685288380,4660,4660,4660,4660,0
20231103,165200,685288380,4660,4660,4660,4660,0
20231103,165100,685288380,4660,4660,4660,4660,0
20231103,165000,685288380,4660,4660,4660,4660,0
20231103,164900,685288380,4660,4660,4660,4660,0
20231103,164800,685288380,4660,4660,4660,4660,0
20231103,164700,685288380,4660,4660,4660,4660,0
20231103,164600,685288380,4660,4660,4660,4660,0
20231103,164500,685288380,4660,4660,4660,4660,0
20231103,164400,685288380,4660,4660,4660,4660,0
20231103,164300,685288380,4660,4660,4660,4660,0
20231103,164200,685288380,4660,4660,4660,4660,0
20231103,164100,685288380,4660,4660,4660,4660,0
20231103,164000,685288380,4660,4660,4660,4660,0
20231103,163900,685288380,4660,4660,4660,4660,0
20231103,163800,685288380,4660,4660,4660,4660,0
20231103,163700,685288380,4660,4660,4660,4660,0
20231103,163600,685288380,4660,4660,4660,4660,0
20231103,163500,685288380,4660,4660,4660,4660,5659
20231103,163400,685288380,4660,4660,4660,4660,0
20231103,163300,685288380,4660,4660,4660,4660,0
20231103,163200,685288380,4660,4660,4660,4660,0
20231103,163100,685288380,4660,4660,4660,4660,0
20231103,163000,685288380,4660,4660,4660,4660,0
20231103,162900,685288380,4660,4660,4660,4660,0
20231103,162800,685288380,4660,4660,4660,4660,0
20231103,162700,685288380,4660,4660,4660,4660,0
20231103,162600,685288380,4660,4660,4660,4660,0
20231103,162500,685288380,4660,4660,4660,4660,0
20231103,162400,685288380,4660,4660,4660,4660,0
20231103,162300,685288380,4660,4660,4660,4660,0
20231103,162200,685288380,4660,4660,4660,4660,0
20231103,162100,685288380,4660,4660,4660,4660,0
20231103,162000,685288380,4660,4660,4660,4660,0
20231103,161900,685288380,4660,4660,4660,4660,0
20231103,161800,685288380,4660,4660,4660,4660,0
20231103,161700,685288380,4660,4660,4660,4660,0
20231103,161600,685288380,4660,4660,4660,4660,0
20231103,161500,685288380,4660,4660,4660,4660,0
20231103,161400,685288380,4660,4660,4660,4660,0
20231103,161300,685288380,4660,4660,4660,4660,0
20231103,161200,685288380,4660,4660,4660,4660,0
20231103,161100,685288380,4660,4660,4660,4660,0
20231103,161000,685288380,4660,4660,4660,4660,0
20231103,160900,685288380,4660,4660,4660,4660,0
20231103,160800,685288380,4660,4660,4660,4660,0
20231103,160700,685288380,4660,4660,4660,4660,0
20231103,160600,685288380,4660,4660,4660,4660,0
20231103,160500,685288380,4660,4660,4660,4660,5659
20231103,160400,685288380,4660,4660,4660,4660,0
20231103,160300,685288380,4660,4660,4660,4660,0
20231103,160200,685288380,4660,4660,4660,4660,0
20231103,160100,685288380,4660,4660,4660,4660,0
20231103,160000,685288380,4660,4660,4660,4660,0
20231103,155900,685288380,4660,4660,4660,4660,0
20231103,155800,685288380,4660,4660,4660,4660,0
20231103,155700,685288380,4660,4660,4660,4660,0
20231103,155600,685288380,4660,4660,4660,4660,0
20231103,155500,685288380,4660,4660,4660,4660,0
20231103,155400,685288380,4660,4660,4660,4660,0
20231103,155300,685288380,4660,4660,4660,4660,0
20231103,155200,685288380,4660,4660,4660,4660,0
20231103,155100,685288380,4660,4660,4660,4660,0
20231103,155000,685288380,4660,4660,4660,4660,0
20231103,154900,685288380,4660,4660,4660,4660,0
20231103,154800,685288380,4660,4660,4660,4660,0
20231103,154700,685288380,4660,4660,4660,4660,0
20231103,154600,685288380,4660,4660,4660,4660,0
20231103,154500,685288380,4660,4660,4660,4660,0
20231103,154400,685288380,4660,4660,4660,4660,0
20231103,154300,685288380,4660,4660,4660,4660,0
20231103,154200,685288380,4660,4660,4660,4660,0
20231103,154100,685288380,4660,4660,4660,4660,0
20231103,154000,685288380,4660,4660,4660,4660,0
20231103,153900,685288380,4660,4660,4660,4660,0
20231103,153800,685288380,4660,4660,4660,4660,0
20231103,153700,685288380,4660,4660,4660,4660,0
20231103,153600,685288380,4660,4660,4660,4660,0
20231103,153500,685288380,4660,4660,4660,4660,5659
20231103,153400,685288380,4660,4660,4660,4660,0
20231103,153300,685288380,4660,4660,4660,4660,0
20231103,153200,685288380,4660,4660,4660,4660,0
20231103,153100,685288380,4660,4660,4660,4660,0
20231103,153000,685288380,4660,4660,4660,4660,5659
20231103,152900,658917440,4650,4650,4650,4650,0
20231103,152800,658917440,4650,4650,4650,4650,0
20231103,152700,658917440,4650,4650,4650,4650,0
20231103,152600,658917440,4650,4650,4650,4650,0
20231103,152500,658917440,4650,4650,4650,4650,0
20231103,152400,658917440,4650,4650,4650,4650,0
20231103,152300,658917440,4650,4650,4650,4650,0
20231103,152200,658917440,4650,4650,4650,4650,0
20231103,152100,658917440,4650,4650,4650,4650,0
20231103,152000,658917440,4650,4650,4650,4650,0
20231103,151900,658917440,4650,4655,4655,4650,266
20231103,151800,657679645,4655,4655,4655,4655,521
20231103,151700,655254390,4655,4660,4660,4655,145
20231103,151600,654579350,4660,4660,4660,4660,58
20231103,151500,654309070,4655,4665,4665,4655,56
20231103,151400,654048095,4665,4655,4665,4655,663
20231103,151300,650955360,4660,4660,4660,4660,532
20231103,151200,648476240,4660,4655,4660,4655,291
20231103,151100,647121185,4640,4640,4640,4640,120
20231103,151000,646564385,4640,4645,4645,4640,790
20231103,150900,642895285,4640,4655,4655,4640,1368
20231103,150800,636547415,4655,4655,4655,4655,9
20231103,150700,636505520,4660,4650,4660,4650,2320
20231103,150600,625710900,4655,4640,4655,4640,447
20231103,150500,623631615,4640,4650,4655,4640,812
20231103,150400,619855325,4650,4650,4650,4650,0
20231103,150300,619855325,4650,4650,4650,4650,50
20231103,150200,619622825,4650,4650,4650,4650,3
20231103,150100,619608875,4650,4650,4650,4650,200
20231103,150000,618678875,4650,4635,4650,4635,119
20231103,145900,618126320,4650,4650,4650,4650,746
20231103,145800,614657420,4650,4640,4650,4635,146
20231103,145700,613980390,4650,4650,4650,4650,0
20231103,145600,613980390,4650,4650,4650,4650,83
20231103,145500,613594440,4650,4640,4650,4640,507
20231103,145400,611239430,4640,4640,4640,4640,7
20231103,145300,611206950,4640,4640,4640,4640,93
20231103,145200,610775430,4640,4640,4640,4640,8
20231103,145100,610738310,4640,4635,4640,4635,2
20231103,145000,610729035,4645,4640,4645,4640,781
20231103,144900,607104795,4640,4635,4640,4635,2
20231103,144800,607095520,4625,4640,4640,4625,250
20231103,144700,605935840,4645,4640,4645,4640,53
20231103,144600,605689670,4635,4635,4635,4635,11
20231103,144500,605638685,4625,4625,4625,4625,167
20231103,144400,604866310,4625,4630,4630,4625,254
20231103,144300,603690705,4630,4630,4630,4630,0
20231103,144200,603690705,4630,4635,4635,4630,103
20231103,144100,603213545,4640,4640,4640,4640,29
20231103,144000,603078985,4640,4640,4640,4640,2
20231103,143900,603069705,4640,4640,4640,4640,372
20231103,143800,601343625,4650,4640,4650,4640,26
20231103,143700,601222865,4650,4650,4650,4650,0
20231103,143600,601222865,4650,4650,4650,4650,10
20231103,143500,601176365,4650,4645,4650,4645,39
20231103,143400,600995200,4650,4640,4650,4640,430
20231103,143300,598998625,4645,4635,4645,4635,11
20231103,143200,598947555,4625,4635,4635,4625,68
20231103,143100,598632790,4645,4635,4645,4635,122
20231103,143000,598067305,4640,4640,4640,4640,1
20231103,142900,598062665,4640,4645,4645,4640,276
20231103,142800,596781955,4640,4640,4640,4640,4
20231103,142700,596763395,4640,4635,4645,4635,38
20231103,142600,596587150,4635,4635,4635,4635,1
20231103,142500,596582515,4645,4645,4645,4645,20
20231103,142400,596489615,4645,4645,4645,4645,0
20231103,142300,596489615,4645,4645,4645,4645,39
20231103,142200,596308460,4645,4645,4645,4645,0
20231103,142100,596308460,4645,4645,4645,4645,0
20231103,142000,596308460,4645,4645,4645,4645,0
20231103,141900,596308460,4645,4645,4645,4645,11
20231103,141800,596257365,4650,4650,4650,4650,0
20231103,141700,596257365,4650,4640,4650,4640,506
20231103,141600,593906575,4625,4625,4625,4625,50
20231103,141500,593675325,4625,4620,4625,4620,2331
20231103,141400,582904360,4620,4620,4620,4620,129
20231103,141300,582308380,4625,4625,4625,4620,351
20231103,141200,580685270,4625,4630,4630,4625,231
20231103,141100,579615755,4630,4630,4630,4630,0
20231103,141000,579615755,4630,4630,4630,4630,0
20231103,140900,579615755,4630,4630,4630,4625,132
20231103,140800,579004945,4630,4630,4630,4630,30
20231103,140700,578866045,4630,4630,4630,4630,0
20231103,140600,578866045,4630,4640,4640,4630,563
20231103,140500,576253955,4640,4640,4640,4640,3
20231103,140400,576240035,4645,4645,4645,4645,50
20231103,140300,576007785,4650,4650,4650,4650,50
20231103,140200,575775285,4650,4650,4650,4650,2
20231103,140100,575765985,4650,4650,4650,4650,14
20231103,140000,575700885,4650,4650,4650,4645,58
20231103,135900,575431190,4650,4650,4650,4650,0
20231103,135800,575431190,4650,4650,4650,4650,15
20231103,135700,575361440,4630,4630,4630,4630,576
20231103,135600,572694560,4630,4630,4630,4630,0
20231103,135500,572694560,4630,4630,4630,4630,428
20231103,135400,570712920,4630,4645,4645,4630,223
20231103,135300,569678615,4645,4645,4645,4645,0
20231103,135200,569678615,4645,4645,4645,4645,53
20231103,135100,569432430,4645,4645,4645,4645,141
20231103,135000,568777485,4630,4630,4630,4630,0
20231103,134900,568777485,4630,4630,4630,4630,0
20231103,134800,568777485,4630,4630,4630,4630,44
20231103,134700,568573765,4630,4630,4630,4630,0
20231103,134600,568573765,4630,4630,4650,4630,315
20231103,134500,567113315,4650,4650,4650,4650,229
20231103,134400,566048465,4650,4650,4650,4650,22
20231103,134300,565946165,4630,4630,4630,4630,12
20231103,134200,565890605,4630,4630,4630,4630,0
20231103,134100,565890605,4630,4640,4640,4630,151
20231103,134000,565190725,4640,4640,4640,4640,0
20231103,133900,565190725,4640,4640,4640,4640,0
20231103,133800,565190725,4640,4640,4640,4640,55
20231103,133700,564935525,4640,4640,4640,4640,0
20231103,133600,564935525,4640,4640,4640,4640,35
20231103,133500,564773125,4640,4630,4640,4630,17
20231103,133400,564694265,4630,4630,4630,4630,2
20231103,133300,564685005,4630,4650,4650,4630,11
20231103,133200,564634055,4630,4630,4630,4630,100
20231103,133100,564171055,4630,4630,4630,4630,10
20231103,133000,564124755,4630,4625,4630,4625,2292
20231103,132900,553513190,4625,4625,4625,4625,2
20231103,132800,553503940,4625,4620,4625,4620,131
20231103,132700,552898715,4620,4620,4620,4620,6
20231103,132600,552870995,4620,4620,4620,4620,17
20231103,132500,552792455,4610,4610,4610,4610,0
20231103,132400,552792455,4610,4610,4610,4610,0
20231103,132300,552792455,4610,4610,4610,4610,2165
20231103,132200,542811805,4610,4605,4620,4600,765
20231103,132100,539283300,4600,4600,4600,4600,50
20231103,132000,539053300,4600,4615,4615,4600,243
20231103,131900,537935400,4615,4615,4615,4615,2
20231103,131800,537926170,4615,4620,4620,4615,3
20231103,131700,537912320,4620,4620,4620,4620,2
20231103,131600,537903080,4625,4630,4630,4625,2
20231103,131500,537893825,4600,4620,4620,4600,896
20231103,131400,533760990,4620,4625,4625,4620,1079
20231103,131300,528774015,4630,4630,4630,4630,5
20231103,131200,528750865,4630,4625,4630,4625,33
20231103,131100,528598235,4630,4640,4640,4625,683
20231103,131000,525435865,4640,4645,4645,4640,98
20231103,130900,524981130,4650,4650,4650,4650,0
20231103,130800,524981130,4650,4650,4650,4650,773
20231103,130700,521386680,4660,4630,4660,4630,150
20231103,130600,520692150,4660,4635,4660,4630,357
20231103,130500,519036125,4640,4640,4640,4640,2
20231103,130400,519026845,4660,4660,4660,4660,0
20231103,130300,519026845,4660,4660,4660,4660,0
20231103,130200,519026845,4660,4660,4660,4660,0
20231103,130100,519026845,4660,4635,4660,4635,2
20231103,130000,519017550,4660,4655,4660,4655,200
20231103,125900,518086360,4660,4660,4660,4660,0
20231103,125800,518086360,4660,4645,4660,4645,500
20231103,125700,515756720,4645,4640,4645,4640,3
20231103,125600,515742795,4645,4660,4665,4645,2241
20231103,125500,505299310,4660,4660,4660,4660,1
20231103,125400,505294650,4650,4650,4650,4650,300
20231103,125300,503899650,4650,4650,4650,4650,10
20231103,125200,503853150,4650,4650,4650,4650,0
20231103,125100,503853150,4650,4650,4650,4650,0
20231103,125000,503853150,4650,4650,4650,4650,21
20231103,124900,503755500,4660,4660,4660,4660,0
20231103,124800,503755500,4660,4660,4660,4660,10
20231103,124700,503708900,4660,4660,4660,4660,0
20231103,124600,503708900,4660,4635,4660,4635,101
20231103,124500,503240740,4635,4655,4655,4635,627
20231103,124400,500325810,4660,4660,4660,4660,4
20231103,124300,500307170,4660,4660,4660,4660,0
20231103,124200,500307170,4660,4660,4660,4660,21
20231103,124100,500209310,4655,4655,4655,4655,207
20231103,124000,499245725,4660,4660,4660,4660,86
20231103,123900,498844965,4660,4660,4660,4660,0
20231103,123800,498844965,4660,4660,4660,4660,0
20231103,123700,498844965,4660,4660,4660,4660,0
20231103,123600,498844965,4660,4660,4660,4660,151
20231103,123500,498141305,4655,4655,4655,4655,1
20231103,123400,498136650,4660,4660,4660,4660,110
20231103,123300,497624050,4660,4655,4660,4655,111
20231103,123200,497107295,4660,4660,4660,4660,0
20231103,123100,497107295,4660,4660,4660,4660,1
20231103,123000,497102635,4660,4660,4660,4660,0
20231103,122900,497102635,4660,4655,4660,4655,3
20231103,122800,497088660,4655,4655,4655,4655,51
20231103,122700,496851255,4655,4655,4655,4655,60
20231103,122600,496571955,4655,4655,4655,4655,0
20231103,122500,496571955,4655,4655,4655,4655,0
20231103,122400,496571955,4655,4660,4660,4655,375
20231103,122300,494825330,4660,4660,4660,4660,401
20231103,122200,492956670,4660,4660,4660,4660,0
20231103,122100,492956670,4660,4660,4660,4660,2029
20231103,122000,483501530,4665,4665,4665,4665,0
20231103,121900,483501530,4665,4665,4665,4665,10
20231103,121800,483454880,4660,4660,4660,4660,0
20231103,121700,483454880,4660,4660,4660,4660,0
20231103,121600,483454880,4660,4660,4660,4660,0
20231103,121500,483454880,4660,4665,4670,4660,22
20231103,121400,483352270,4650,4650,4650,4650,0
20231103,121300,483352270,4650,4650,4650,4650,0
20231103,121200,483352270,4650,4655,4655,4650,432
20231103,121100,481343455,4655,4655,4655,4655,0
20231103,121000,481343455,4655,4655,4655,4655,30
20231103,120900,481203805,4655,4655,4655,4655,20
20231103,120800,481110705,4670,4670,4670,4670,0
20231103,120700,481110705,4670,4670,4670,4670,0
20231103,120600,481110705,4670,4670,4670,4670,1
20231103,120500,481106035,4665,4665,4665,4665,145
20231103,120400,480429610,4670,4670,4670,4670,0
20231103,120300,480429610,4670,4670,4670,4670,1
20231103,120200,480424940,4670,4660,4670,4660,66
20231103,120100,480116800,4670,4645,4670,4630,724
20231103,120000,476761240,4650,4665,4670,4650,108
20231103,115900,476257875,4670,4665,4670,4665,20
20231103,115800,476164530,4670,4645,4670,4640,935
20231103,115700,471824425,4655,4650,4655,4650,712
20231103,115600,468513615,4645,4645,4645,4645,466
20231103,115500,466349045,4645,4645,4645,4645,2
20231103,115400,466339755,4650,4650,4650,4650,679
20231103,115300,463182405,4650,4650,4650,4650,10
20231103,115200,463135905,4650,4660,4660,4650,1533
20231103,115100,456000430,4660,4660,4660,4655,340
20231103,115000,454416625,4660,4660,4660,4660,9
20231103,114900,454374685,4660,4660,4665,4660,135
20231103,114800,453745265,4665,4665,4665,4665,121
20231103,114700,453180800,4670,4670,4670,4670,0
20231103,114600,453180800,4670,4670,4670,4670,0
20231103,114500,453180800,4670,4670,4670,4670,0
20231103,114400,453180800,4670,4670,4670,4670,10
20231103,114300,453134100,4655,4660,4660,4655,1379
20231103,114200,446709930,4670,4670,4670,4670,40
20231103,114100,446523130,4670,4670,4670,4670,68
20231103,114000,446205570,4660,4665,4665,4660,192
20231103,113900,445309965,4665,4665,4665,4665,0
20231103,113800,445309965,4665,4670,4670,4665,340
20231103,113700,443722665,4670,4670,4670,4670,89
20231103,113600,443307035,4675,4675,4675,4675,10
20231103,113500,443260285,4670,4670,4670,4670,30
20231103,113400,443120185,4670,4670,4670,4670,176
20231103,113300,442298265,4670,4675,4675,4670,634
20231103,113200,439334985,4675,4675,4675,4675,403
20231103,113100,437450960,4675,4675,4675,4675,1
20231103,113000,437446285,4670,4670,4670,4670,0
20231103,112900,437446285,4670,4670,4670,4670,274
20231103,112800,436166705,4675,4675,4675,4675,101
20231103,112700,435694530,4675,4675,4675,4675,5
20231103,112600,435671155,4670,4670,4675,4670,138
20231103,112500,435026690,4670,4670,4670,4670,0
20231103,112400,435026690,4670,4660,4670,4660,197
20231103,112300,434107010,4655,4655,4655,4655,0
20231103,112200,434107010,4655,4655,4655,4655,0
20231103,112100,434107010,4655,4670,4670,4655,101
20231103,112000,433635355,4670,4670,4670,4670,2
20231103,111900,433626015,4660,4660,4660,4660,2
20231103,111800,433616695,4655,4655,4655,4655,310
20231103,111700,432173645,4650,4685,4685,4650,2683
20231103,111600,419668255,4685,4670,4685,4670,313
20231103,111500,418201870,4670,4670,4670,4670,21
20231103,111400,418103800,4670,4690,4690,4665,284
20231103,111300,416777050,4690,4690,4690,4690,0
20231103,111200,416777050,4690,4680,4690,4660,236
20231103,111100,415674500,4690,4690,4690,4690,249
20231103,111000,414506690,4690,4690,4690,4690,10
20231103,110900,414459790,4690,4695,4700,4680,1307
20231103,110800,408318845,4690,4700,4700,4690,1313
20231103,110700,402149365,4700,4690,4700,4690,4891
20231103,110600,379189315,4670,4685,4700,4670,3699
20231103,110500,361839195,4680,4670,4680,4660,3353
20231103,110400,346165685,4670,4670,4670,4670,3
20231103,110300,346151675,4665,4665,4665,4665,0
20231103,110200,346151675,4665,4665,4665,4665,163
20231103,110100,345391280,4665,4665,4665,4655,172
20231103,110000,344590110,4665,4660,4665,4650,222
20231103,105900,343556005,4665,4665,4665,4665,0
20231103,105800,343556005,4665,4650,4665,4650,110
20231103,105700,343042900,4655,4650,4660,4650,1234
20231103,105600,337298305,4650,4650,4650,4650,196
20231103,105500,336386905,4655,4655,4655,4655,1
20231103,105400,336382250,4655,4655,4655,4655,11
20231103,105300,336331045,4655,4655,4655,4655,644
20231103,105200,333333225,4660,4660,4660,4660,0
20231103,105100,333333225,4660,4655,4660,4655,358
20231103,105000,331666730,4655,4655,4655,4655,431
20231103,104900,329660425,4655,4655,4655,4655,5
20231103,104800,329637150,4655,4655,4655,4655,20
20231103,104700,329544050,4665,4665,4665,4665,87
20231103,104600,329138195,4670,4670,4670,4670,0
20231103,104500,329138195,4670,4670,4670,4670,36
20231103,104400,328970075,4665,4665,4665,4665,41
20231103,104300,328778810,4665,4665,4665,4665,0
20231103,104200,328778810,4665,4655,4665,4655,631
20231103,104100,325837645,4650,4650,4650,4650,286
20231103,104000,324507745,4650,4650,4650,4650,691
20231103,103900,321294595,4655,4655,4655,4655,62
20231103,103800,321005985,4655,4655,4655,4655,3
20231103,103700,320992020,4655,4655,4655,4655,21
20231103,103600,320894265,4655,4655,4655,4655,435
20231103,103500,318869340,4655,4655,4655,4655,65
20231103,103400,318566765,4670,4670,4670,4670,15
20231103,103300,318496715,4670,4665,4670,4665,77
20231103,103200,318137175,4670,4670,4670,4665,103
20231103,103100,317656605,4670,4665,4670,4650,1213
20231103,103000,311995165,4665,4650,4665,4650,744
20231103,102900,308535500,4655,4655,4655,4655,22
20231103,102800,308433090,4655,4655,4655,4650,534
20231103,102700,305947330,4650,4655,4655,4650,94
20231103,102600,305510225,4650,4655,4655,4650,533
20231103,102500,303031690,4655,4655,4655,4655,5
20231103,102400,303008415,4655,4655,4655,4655,40
20231103,102300,302822215,4655,4660,4665,4655,213
20231103,102200,301830330,4660,4660,4660,4660,48
20231103,102100,301606650,4665,4665,4665,4665,2
20231103,102000,301597320,4670,4670,4670,4670,1
20231103,101900,301592650,4670,4655,4670,4655,434
20231103,101800,299571940,4655,4665,4665,4655,608
20231103,101700,296738615,4655,4665,4665,4655,239
20231103,101600,295624750,4665,4665,4665,4665,790
20231103,101500,291939400,4670,4670,4670,4665,151
20231103,101400,291234255,4670,4665,4670,4665,560
20231103,101300,288621320,4665,4670,4670,4665,529
20231103,101200,286153230,4670,4670,4670,4670,94
20231103,101100,285714250,4670,4665,4670,4665,1302
20231103,101000,279640360,4665,4665,4665,4665,283
20231103,100900,278320165,4665,4665,4665,4665,9
20231103,100800,278278180,4680,4650,4680,4650,2431
20231103,100700,266945465,4650,4645,4650,4640,266
20231103,100600,265710355,4650,4650,4650,4650,36
20231103,100500,265542955,4650,4640,4650,4640,1379
20231103,100400,259137670,4640,4630,4640,4625,862
20231103,100300,255149560,4630,4645,4645,4630,15
20231103,100200,255079975,4645,4635,4645,4630,756
20231103,100100,251574890,4635,4630,4635,4625,722
20231103,100000,248230625,4640,4640,4640,4635,15
20231103,095900,248161030,4640,4635,4640,4635,530
20231103,095800,245701935,4625,4615,4625,4610,1256
20231103,095700,239901290,4615,4615,4615,4615,0
20231103,095600,239901290,4615,4590,4615,4590,883
20231103,095500,235838995,4600,4595,4600,4595,136
20231103,095400,235213480,4595,4595,4595,4595,112
20231103,095300,234698840,4600,4600,4600,4600,0
20231103,095200,234698840,4600,4590,4600,4585,139
20231103,095100,234060090,4595,4590,4595,4590,138
20231103,095000,233426415,4590,4580,4590,4580,240
20231103,094900,232326010,4585,4585,4585,4585,58
20231103,094800,232060080,4585,4585,4585,4585,205
20231103,094700,231120155,4585,4585,4585,4585,2
20231103,094600,231110985,4590,4585,4590,4585,234
20231103,094500,230037925,4560,4560,4560,4560,102
20231103,094400,229572805,4550,4560,4560,4550,25
20231103,094300,229459045,4550,4575,4575,4550,695
20231103,094200,226286860,4610,4590,4610,4590,312
20231103,094100,224852210,4570,4570,4570,4570,102
20231103,094000,224386070,4570,4570,4570,4570,0
20231103,093900,224386070,4570,4605,4605,4570,1029
20231103,093800,219670880,4610,4610,4610,4610,93
20231103,093700,219242150,4610,4610,4610,4610,53
20231103,093600,218997820,4615,4615,4615,4615,1847
20231103,093500,210473915,4615,4620,4620,4615,747
20231103,093400,207025925,4615,4635,4640,4615,598
20231103,093300,204263015,4630,4610,4630,4610,1903
20231103,093200,195484125,4610,4595,4640,4590,920
20231103,093100,191245330,4590,4585,4590,4580,793
20231103,093000,187609860,4595,4570,4730,4545,10136
20231103,092900,140591860,4550,4550,4550,4545,137
20231103,092800,139968945,4545,4545,4555,4545,172
20231103,092700,139186950,4545,4550,4550,4545,234
20231103,092600,138122460,4555,4555,4555,4555,10
20231103,092500,138076910,4555,4580,4580,4555,416
20231103,092400,136180230,4545,4570,4570,4545,529
20231103,092300,133774485,4545,4575,4575,4545,820
20231103,092200,130031975,4570,4545,4570,4545,378
20231103,092100,128308015,4540,4545,4545,4540,690
20231103,092000,125175325,4540,4540,4540,4540,268
20231103,091900,123958605,4540,4545,4545,4540,832
20231103,091800,120179020,4545,4545,4545,4545,0
20231103,091700,120179020,4545,4550,4565,4540,871
20231103,091600,116210865,4540,4545,4545,4540,4276
20231103,091500,96796250,4540,4540,4540,4540,375
20231103,091400,95093750,4540,4540,4540,4540,1
20231103,091300,95089210,4530,4530,4530,4530,169
20231103,091200,94323640,4530,4540,4540,4530,810
20231103,091100,90650040,4555,4555,4555,4555,11
20231103,091000,90599935,4555,4540,4560,4540,106
20231103,090900,90118525,4525,4535,4540,4525,270
20231103,090800,88894155,4520,4520,4520,4520,185
20231103,090700,88057955,4540,4510,4545,4510,95
20231103,090600,87629440,4505,4535,4535,4505,363
20231103,090500,85993705,4505,4540,4545,4505,3919
20231103,090400,68274135,4550,4560,4565,4550,2726
20231103,090300,55855025,4565,4580,4580,4565,3727
20231103,090200,38826340,4580,4590,4590,4570,2440
20231103,090100,27657005,4570,4570,4570,4570,38
20231103,090000,27483345,4555,4590,4590,4555,5989