KissMeData/226340/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,204100,2303221630,2545,2545,2545,2545,11718
20231102,204000,2303221630,2545,2545,2545,2545,0
20231102,203900,2303221630,2545,2545,2545,2545,0
20231102,203800,2303221630,2545,2545,2545,2545,0
20231102,203700,2303221630,2545,2545,2545,2545,0
20231102,203600,2303221630,2545,2545,2545,2545,0
20231102,203500,2303221630,2545,2545,2545,2545,0
20231102,203400,2303221630,2545,2545,2545,2545,0
20231102,203300,2303221630,2545,2545,2545,2545,0
20231102,203200,2303221630,2545,2545,2545,2545,0
20231102,203100,2303221630,2545,2545,2545,2545,0
20231102,203000,2303221630,2545,2545,2545,2545,0
20231102,202900,2303221630,2545,2545,2545,2545,0
20231102,202800,2303221630,2545,2545,2545,2545,0
20231102,202700,2303221630,2545,2545,2545,2545,0
20231102,202600,2303221630,2545,2545,2545,2545,0
20231102,202500,2303221630,2545,2545,2545,2545,0
20231102,202400,2303221630,2545,2545,2545,2545,0
20231102,202300,2303221630,2545,2545,2545,2545,0
20231102,202200,2303221630,2545,2545,2545,2545,0
20231102,202100,2303221630,2545,2545,2545,2545,0
20231102,202000,2303221630,2545,2545,2545,2545,0
20231102,201900,2303221630,2545,2545,2545,2545,0
20231102,201800,2303221630,2545,2545,2545,2545,0
20231102,201700,2303221630,2545,2545,2545,2545,0
20231102,201600,2303221630,2545,2545,2545,2545,0
20231102,201500,2303221630,2545,2545,2545,2545,0
20231102,201400,2303221630,2545,2545,2545,2545,0
20231102,201300,2303221630,2545,2545,2545,2545,0
20231102,201200,2303221630,2545,2545,2545,2545,0
20231102,201100,2303221630,2545,2545,2545,2545,11718
20231102,201000,2303221630,2545,2545,2545,2545,0
20231102,200900,2303221630,2545,2545,2545,2545,0
20231102,200800,2303221630,2545,2545,2545,2545,0
20231102,200700,2303221630,2545,2545,2545,2545,0
20231102,200600,2303221630,2545,2545,2545,2545,0
20231102,200500,2303221630,2545,2545,2545,2545,0
20231102,200400,2303221630,2545,2545,2545,2545,0
20231102,200300,2303221630,2545,2545,2545,2545,0
20231102,200200,2303221630,2545,2545,2545,2545,0
20231102,200100,2303221630,2545,2545,2545,2545,0
20231102,200000,2303221630,2545,2545,2545,2545,0
20231102,195900,2303221630,2545,2545,2545,2545,0
20231102,195800,2303221630,2545,2545,2545,2545,0
20231102,195700,2303221630,2545,2545,2545,2545,0
20231102,195600,2303221630,2545,2545,2545,2545,0
20231102,195500,2303221630,2545,2545,2545,2545,0
20231102,195400,2303221630,2545,2545,2545,2545,0
20231102,195300,2303221630,2545,2545,2545,2545,0
20231102,195200,2303221630,2545,2545,2545,2545,0
20231102,195100,2303221630,2545,2545,2545,2545,0
20231102,195000,2303221630,2545,2545,2545,2545,0
20231102,194900,2303221630,2545,2545,2545,2545,0
20231102,194800,2303221630,2545,2545,2545,2545,0
20231102,194700,2303221630,2545,2545,2545,2545,0
20231102,194600,2303221630,2545,2545,2545,2545,0
20231102,194500,2303221630,2545,2545,2545,2545,0
20231102,194400,2303221630,2545,2545,2545,2545,0
20231102,194300,2303221630,2545,2545,2545,2545,0
20231102,194200,2303221630,2545,2545,2545,2545,0
20231102,194100,2303221630,2545,2545,2545,2545,11718
20231102,194000,2303221630,2545,2545,2545,2545,0
20231102,193900,2303221630,2545,2545,2545,2545,0
20231102,193800,2303221630,2545,2545,2545,2545,0
20231102,193700,2303221630,2545,2545,2545,2545,0
20231102,193600,2303221630,2545,2545,2545,2545,0
20231102,193500,2303221630,2545,2545,2545,2545,0
20231102,193400,2303221630,2545,2545,2545,2545,0
20231102,193300,2303221630,2545,2545,2545,2545,0
20231102,193200,2303221630,2545,2545,2545,2545,0
20231102,193100,2303221630,2545,2545,2545,2545,0
20231102,193000,2303221630,2545,2545,2545,2545,0
20231102,192900,2303221630,2545,2545,2545,2545,0
20231102,192800,2303221630,2545,2545,2545,2545,0
20231102,192700,2303221630,2545,2545,2545,2545,0
20231102,192600,2303221630,2545,2545,2545,2545,0
20231102,192500,2303221630,2545,2545,2545,2545,0
20231102,192400,2303221630,2545,2545,2545,2545,0
20231102,192300,2303221630,2545,2545,2545,2545,0
20231102,192200,2303221630,2545,2545,2545,2545,0
20231102,192100,2303221630,2545,2545,2545,2545,0
20231102,192000,2303221630,2545,2545,2545,2545,0
20231102,191900,2303221630,2545,2545,2545,2545,0
20231102,191800,2303221630,2545,2545,2545,2545,0
20231102,191700,2303221630,2545,2545,2545,2545,0
20231102,191600,2303221630,2545,2545,2545,2545,0
20231102,191500,2303221630,2545,2545,2545,2545,0
20231102,191400,2303221630,2545,2545,2545,2545,0
20231102,191300,2303221630,2545,2545,2545,2545,0
20231102,191200,2303221630,2545,2545,2545,2545,0
20231102,191100,2303221630,2545,2545,2545,2545,11718
20231102,191000,2303221630,2545,2545,2545,2545,0
20231102,190900,2303221630,2545,2545,2545,2545,0
20231102,190800,2303221630,2545,2545,2545,2545,0
20231102,190700,2303221630,2545,2545,2545,2545,0
20231102,190600,2303221630,2545,2545,2545,2545,0
20231102,190500,2303221630,2545,2545,2545,2545,0
20231102,190400,2303221630,2545,2545,2545,2545,0
20231102,190300,2303221630,2545,2545,2545,2545,0
20231102,190200,2303221630,2545,2545,2545,2545,0
20231102,190100,2303221630,2545,2545,2545,2545,0
20231102,190000,2303221630,2545,2545,2545,2545,0
20231102,185900,2303221630,2545,2545,2545,2545,0
20231102,185800,2303221630,2545,2545,2545,2545,0
20231102,185700,2303221630,2545,2545,2545,2545,0
20231102,185600,2303221630,2545,2545,2545,2545,0
20231102,185500,2303221630,2545,2545,2545,2545,0
20231102,185400,2303221630,2545,2545,2545,2545,0
20231102,185300,2303221630,2545,2545,2545,2545,0
20231102,185200,2303221630,2545,2545,2545,2545,0
20231102,185100,2303221630,2545,2545,2545,2545,0
20231102,185000,2303221630,2545,2545,2545,2545,0
20231102,184900,2303221630,2545,2545,2545,2545,0
20231102,184800,2303221630,2545,2545,2545,2545,0
20231102,184700,2303221630,2545,2545,2545,2545,0
20231102,184600,2303221630,2545,2545,2545,2545,0
20231102,184500,2303221630,2545,2545,2545,2545,0
20231102,184400,2303221630,2545,2545,2545,2545,0
20231102,184300,2303221630,2545,2545,2545,2545,0
20231102,184200,2303221630,2545,2545,2545,2545,0
20231102,184100,2303221630,2545,2545,2545,2545,11718
20231102,184000,2303221630,2545,2545,2545,2545,0
20231102,183900,2303221630,2545,2545,2545,2545,0
20231102,183800,2303221630,2545,2545,2545,2545,0
20231102,183700,2303221630,2545,2545,2545,2545,0
20231102,183600,2303221630,2545,2545,2545,2545,0
20231102,183500,2303221630,2545,2545,2545,2545,0
20231102,183400,2303221630,2545,2545,2545,2545,0
20231102,183300,2303221630,2545,2545,2545,2545,0
20231102,183200,2303221630,2545,2545,2545,2545,0
20231102,183100,2303221630,2545,2545,2545,2545,0
20231102,183000,2303221630,2545,2545,2545,2545,0
20231102,182900,2303221630,2545,2545,2545,2545,0
20231102,182800,2303221630,2545,2545,2545,2545,0
20231102,182700,2303221630,2545,2545,2545,2545,0
20231102,182600,2303221630,2545,2545,2545,2545,0
20231102,182500,2303221630,2545,2545,2545,2545,0
20231102,182400,2303221630,2545,2545,2545,2545,0
20231102,182300,2303221630,2545,2545,2545,2545,0
20231102,182200,2303221630,2545,2545,2545,2545,0
20231102,182100,2303221630,2545,2545,2545,2545,0
20231102,182000,2303221630,2545,2545,2545,2545,0
20231102,181900,2303221630,2545,2545,2545,2545,0
20231102,181800,2303221630,2545,2545,2545,2545,0
20231102,181700,2303221630,2545,2545,2545,2545,0
20231102,181600,2303221630,2545,2545,2545,2545,0
20231102,181500,2303221630,2545,2545,2545,2545,0
20231102,181400,2303221630,2545,2545,2545,2545,0
20231102,181300,2303221630,2545,2545,2545,2545,0
20231102,181200,2303221630,2545,2545,2545,2545,0
20231102,181100,2303221630,2545,2545,2545,2545,11718
20231102,181000,2303221630,2545,2545,2545,2545,0
20231102,180900,2303221630,2545,2545,2545,2545,0
20231102,180800,2303221630,2545,2545,2545,2545,0
20231102,180700,2303221630,2545,2545,2545,2545,0
20231102,180600,2303221630,2545,2545,2545,2545,0
20231102,180500,2303221630,2545,2545,2545,2545,0
20231102,180400,2303221630,2545,2545,2545,2545,0
20231102,180300,2303221630,2545,2545,2545,2545,0
20231102,180200,2303221630,2545,2545,2545,2545,0
20231102,180100,2303221630,2545,2545,2545,2545,0
20231102,180000,2303221630,2545,2545,2545,2545,0
20231102,175900,2303221630,2545,2545,2545,2545,0
20231102,175800,2303221630,2545,2545,2545,2545,0
20231102,175700,2303221630,2545,2545,2545,2545,0
20231102,175600,2303221630,2545,2545,2545,2545,0
20231102,175500,2303221630,2545,2545,2545,2545,0
20231102,175400,2303221630,2545,2545,2545,2545,0
20231102,175300,2303221630,2545,2545,2545,2545,0
20231102,175200,2303221630,2545,2545,2545,2545,0
20231102,175100,2303221630,2545,2545,2545,2545,0
20231102,175000,2303221630,2545,2545,2545,2545,0
20231102,174900,2303221630,2545,2545,2545,2545,0
20231102,174800,2303221630,2545,2545,2545,2545,0
20231102,174700,2303221630,2545,2545,2545,2545,0
20231102,174600,2303221630,2545,2545,2545,2545,0
20231102,174500,2303221630,2545,2545,2545,2545,0
20231102,174400,2303221630,2545,2545,2545,2545,0
20231102,174300,2303221630,2545,2545,2545,2545,0
20231102,174200,2303221630,2545,2545,2545,2545,0
20231102,174100,2303221630,2545,2545,2545,2545,11718
20231102,174000,2303221630,2545,2545,2545,2545,0
20231102,173900,2303221630,2545,2545,2545,2545,0
20231102,173800,2303221630,2545,2545,2545,2545,0
20231102,173700,2303221630,2545,2545,2545,2545,0
20231102,173600,2303221630,2545,2545,2545,2545,0
20231102,173500,2303221630,2545,2545,2545,2545,0
20231102,173400,2303221630,2545,2545,2545,2545,0
20231102,173300,2303221630,2545,2545,2545,2545,0
20231102,173200,2303221630,2545,2545,2545,2545,0
20231102,173100,2303221630,2545,2545,2545,2545,0
20231102,173000,2303221630,2545,2545,2545,2545,0
20231102,172900,2303221630,2545,2545,2545,2545,0
20231102,172800,2303221630,2545,2545,2545,2545,0
20231102,172700,2303221630,2545,2545,2545,2545,0
20231102,172600,2303221630,2545,2545,2545,2545,0
20231102,172500,2303221630,2545,2545,2545,2545,0
20231102,172400,2303221630,2545,2545,2545,2545,0
20231102,172300,2303221630,2545,2545,2545,2545,0
20231102,172200,2303221630,2545,2545,2545,2545,0
20231102,172100,2303221630,2545,2545,2545,2545,0
20231102,172000,2303221630,2545,2545,2545,2545,0
20231102,171900,2303221630,2545,2545,2545,2545,0
20231102,171800,2303221630,2545,2545,2545,2545,0
20231102,171700,2303221630,2545,2545,2545,2545,0
20231102,171600,2303221630,2545,2545,2545,2545,0
20231102,171500,2303221630,2545,2545,2545,2545,0
20231102,171400,2303221630,2545,2545,2545,2545,0
20231102,171300,2303221630,2545,2545,2545,2545,0
20231102,171200,2303221630,2545,2545,2545,2545,0
20231102,171100,2303221630,2545,2545,2545,2545,11718
20231102,171000,2303221630,2545,2545,2545,2545,0
20231102,170900,2303221630,2545,2545,2545,2545,0
20231102,170800,2303221630,2545,2545,2545,2545,0
20231102,170700,2303221630,2545,2545,2545,2545,0
20231102,170600,2303221630,2545,2545,2545,2545,0
20231102,170500,2303221630,2545,2545,2545,2545,0
20231102,170400,2303221630,2545,2545,2545,2545,0
20231102,170300,2303221630,2545,2545,2545,2545,0
20231102,170200,2303221630,2545,2545,2545,2545,0
20231102,170100,2303221630,2545,2545,2545,2545,0
20231102,170000,2303221630,2545,2545,2545,2545,0
20231102,165900,2303221630,2545,2545,2545,2545,0
20231102,165800,2303221630,2545,2545,2545,2545,0
20231102,165700,2303221630,2545,2545,2545,2545,0
20231102,165600,2303221630,2545,2545,2545,2545,0
20231102,165500,2303221630,2545,2545,2545,2545,0
20231102,165400,2303221630,2545,2545,2545,2545,0
20231102,165300,2303221630,2545,2545,2545,2545,0
20231102,165200,2303221630,2545,2545,2545,2545,0
20231102,165100,2303221630,2545,2545,2545,2545,0
20231102,165000,2303221630,2545,2545,2545,2545,0
20231102,164900,2303221630,2545,2545,2545,2545,0
20231102,164800,2303221630,2545,2545,2545,2545,0
20231102,164700,2303221630,2545,2545,2545,2545,0
20231102,164600,2303221630,2545,2545,2545,2545,0
20231102,164500,2303221630,2545,2545,2545,2545,0
20231102,164400,2303221630,2545,2545,2545,2545,0
20231102,164300,2303221630,2545,2545,2545,2545,0
20231102,164200,2303221630,2545,2545,2545,2545,0
20231102,164100,2303221630,2545,2545,2545,2545,11718
20231102,164000,2303221630,2545,2545,2545,2545,0
20231102,163900,2303221630,2545,2545,2545,2545,0
20231102,163800,2303221630,2545,2545,2545,2545,0
20231102,163700,2303221630,2545,2545,2545,2545,0
20231102,163600,2303221630,2545,2545,2545,2545,0
20231102,163500,2303221630,2545,2545,2545,2545,0
20231102,163400,2303221630,2545,2545,2545,2545,0
20231102,163300,2303221630,2545,2545,2545,2545,0
20231102,163200,2303221630,2545,2545,2545,2545,0
20231102,163100,2303221630,2545,2545,2545,2545,0
20231102,163000,2303221630,2545,2545,2545,2545,0
20231102,162900,2303221630,2545,2545,2545,2545,0
20231102,162800,2303221630,2545,2545,2545,2545,0
20231102,162700,2303221630,2545,2545,2545,2545,0
20231102,162600,2303221630,2545,2545,2545,2545,0
20231102,162500,2303221630,2545,2545,2545,2545,0
20231102,162400,2303221630,2545,2545,2545,2545,0
20231102,162300,2303221630,2545,2545,2545,2545,0
20231102,162200,2303221630,2545,2545,2545,2545,0
20231102,162100,2303221630,2545,2545,2545,2545,0
20231102,162000,2303221630,2545,2545,2545,2545,0
20231102,161900,2303221630,2545,2545,2545,2545,0
20231102,161800,2303221630,2545,2545,2545,2545,0
20231102,161700,2303221630,2545,2545,2545,2545,0
20231102,161600,2303221630,2545,2545,2545,2545,0
20231102,161500,2303221630,2545,2545,2545,2545,0
20231102,161400,2303221630,2545,2545,2545,2545,0
20231102,161300,2303221630,2545,2545,2545,2545,0
20231102,161200,2303221630,2545,2545,2545,2545,0
20231102,161100,2303221630,2545,2545,2545,2545,11718
20231102,161000,2303221630,2545,2545,2545,2545,0
20231102,160900,2303221630,2545,2545,2545,2545,0
20231102,160800,2303221630,2545,2545,2545,2545,0
20231102,160700,2303221630,2545,2545,2545,2545,0
20231102,160600,2303221630,2545,2545,2545,2545,0
20231102,160500,2303221630,2545,2545,2545,2545,0
20231102,160400,2303221630,2545,2545,2545,2545,0
20231102,160300,2303221630,2545,2545,2545,2545,0
20231102,160200,2303221630,2545,2545,2545,2545,0
20231102,160100,2303221630,2545,2545,2545,2545,0
20231102,160000,2303221630,2545,2545,2545,2545,0
20231102,155900,2303221630,2545,2545,2545,2545,0
20231102,155800,2303221630,2545,2545,2545,2545,0
20231102,155700,2303221630,2545,2545,2545,2545,0
20231102,155600,2303221630,2545,2545,2545,2545,0
20231102,155500,2303221630,2545,2545,2545,2545,0
20231102,155400,2303221630,2545,2545,2545,2545,0
20231102,155300,2303221630,2545,2545,2545,2545,0
20231102,155200,2303221630,2545,2545,2545,2545,0
20231102,155100,2303221630,2545,2545,2545,2545,0
20231102,155000,2303221630,2545,2545,2545,2545,0
20231102,154900,2303221630,2545,2545,2545,2545,0
20231102,154800,2303221630,2545,2545,2545,2545,0
20231102,154700,2303221630,2545,2545,2545,2545,0
20231102,154600,2303221630,2545,2545,2545,2545,0
20231102,154500,2303221630,2545,2545,2545,2545,0
20231102,154400,2303221630,2545,2545,2545,2545,0
20231102,154300,2303221630,2545,2545,2545,2545,0
20231102,154200,2303221630,2545,2545,2545,2545,0
20231102,154100,2303221630,2545,2545,2545,2545,11718
20231102,154000,2303221630,2545,2545,2545,2545,0
20231102,153900,2303221630,2545,2545,2545,2545,0
20231102,153800,2303221630,2545,2545,2545,2545,0
20231102,153700,2303221630,2545,2545,2545,2545,0
20231102,153600,2303221630,2545,2545,2545,2545,0
20231102,153500,2303221630,2545,2545,2545,2545,0
20231102,153400,2303221630,2545,2545,2545,2545,0
20231102,153300,2303221630,2545,2545,2545,2545,0
20231102,153200,2303221630,2545,2545,2545,2545,0
20231102,153100,2303221630,2545,2545,2545,2545,0
20231102,153000,2303221630,2545,2545,2545,2545,11718
20231102,152900,2273399320,2545,2545,2545,2545,0
20231102,152800,2273399320,2545,2545,2545,2545,0
20231102,152700,2273399320,2545,2545,2545,2545,0
20231102,152600,2273399320,2545,2545,2545,2545,0
20231102,152500,2273399320,2545,2545,2545,2545,0
20231102,152400,2273399320,2545,2545,2545,2545,0
20231102,152300,2273399320,2545,2545,2545,2545,0
20231102,152200,2273399320,2545,2545,2545,2545,0
20231102,152100,2273399320,2545,2545,2545,2545,0
20231102,152000,2273399320,2545,2545,2545,2545,0
20231102,151900,2273399320,2545,2540,2545,2540,807
20231102,151800,2271349525,2540,2535,2540,2535,233
20231102,151700,2270758845,2535,2535,2540,2535,1156
20231102,151600,2267823345,2535,2530,2535,2530,121
20231102,151500,2267516640,2535,2530,2535,2530,2509
20231102,151400,2261167065,2530,2530,2530,2530,0
20231102,151300,2261167065,2530,2530,2535,2515,794
20231102,151200,2259166070,2530,2520,2530,2520,283
20231102,151100,2258452875,2525,2520,2525,2520,320
20231102,151000,2257644970,2530,2530,2530,2520,382
20231102,150900,2256678610,2530,2530,2530,2530,0
20231102,150800,2256678610,2530,2535,2535,2520,841
20231102,150700,2254555890,2535,2540,2540,2520,4746
20231102,150600,2242582595,2535,2540,2550,2535,837
20231102,150500,2240458235,2550,2550,2550,2550,1
20231102,150400,2240455685,2550,2545,2550,2535,1500
20231102,150300,2236642475,2545,2540,2545,2540,910
20231102,150200,2234331070,2540,2545,2545,2540,748
20231102,150100,2232430945,2545,2545,2545,2540,424
20231102,150000,2231351870,2545,2545,2545,2545,722
20231102,145900,2229514380,2545,2545,2545,2545,904
20231102,145800,2227213700,2545,2545,2545,2545,636
20231102,145700,2225595080,2545,2540,2545,2540,213
20231102,145600,2225053860,2540,2540,2540,2535,1276
20231102,145500,2221815200,2540,2540,2540,2540,774
20231102,145400,2219849240,2540,2540,2545,2540,827
20231102,145300,2217746935,2545,2545,2545,2545,566
20231102,145200,2216306465,2540,2545,2545,2540,1391
20231102,145100,2212771900,2545,2545,2545,2540,1166
20231102,145000,2209804770,2545,2545,2545,2540,641
20231102,144900,2208173925,2540,2545,2545,2535,1274
20231102,144800,2204937315,2545,2540,2545,2540,1617
20231102,144700,2200829490,2535,2540,2540,2535,456
20231102,144600,2199671655,2540,2540,2540,2540,348
20231102,144500,2198787735,2540,2530,2540,2530,403
20231102,144400,2197764920,2540,2540,2540,2540,117
20231102,144300,2197467740,2540,2540,2540,2525,1008
20231102,144200,2194917170,2540,2530,2540,2530,2423
20231102,144100,2188784390,2530,2530,2540,2515,9671
20231102,144000,2164440775,2530,2540,2540,2530,630
20231102,143900,2162843275,2530,2545,2545,2530,5045
20231102,143800,2150060980,2545,2545,2545,2545,228
20231102,143700,2149480720,2540,2545,2545,2540,1828
20231102,143600,2144829000,2545,2545,2545,2545,513
20231102,143500,2143523415,2545,2540,2545,2540,417
20231102,143400,2142463260,2540,2545,2545,2540,514
20231102,143300,2141155970,2545,2545,2545,2545,327
20231102,143200,2140323755,2545,2545,2545,2545,320
20231102,143100,2139509355,2545,2540,2545,2540,1249
20231102,143000,2136336685,2540,2545,2545,2520,11900
20231102,142900,2106230115,2545,2545,2545,2545,350
20231102,142800,2105339365,2540,2545,2545,2540,244
20231102,142700,2104718960,2545,2545,2545,2535,1403
20231102,142600,2101154165,2545,2535,2545,2535,607
20231102,142500,2099609360,2545,2545,2545,2535,1012
20231102,142400,2097038575,2545,2550,2550,2545,853
20231102,142300,2094864910,2545,2555,2555,2540,2616
20231102,142200,2088213990,2555,2555,2555,2555,67
20231102,142100,2088042805,2555,2550,2555,2545,2015
20231102,142000,2082909155,2550,2555,2555,2550,1094
20231102,141900,2080118210,2555,2560,2560,2555,1315
20231102,141800,2076757145,2555,2560,2560,2555,517
20231102,141700,2075434135,2560,2565,2565,2560,1130
20231102,141600,2072539160,2570,2570,2570,2565,1053
20231102,141500,2069836200,2570,2565,2570,2560,1266
20231102,141400,2066583240,2565,2565,2565,2565,2375
20231102,141300,2060491365,2565,2565,2565,2565,841
20231102,141200,2058334200,2565,2565,2565,2565,117
20231102,141100,2058034095,2565,2565,2565,2560,588
20231102,141000,2056526325,2565,2560,2565,2560,324
20231102,140900,2055695480,2565,2565,2565,2560,251
20231102,140800,2055052265,2565,2560,2565,2560,930
20231102,140700,2052668935,2565,2550,2565,2550,2254
20231102,140600,2046908820,2550,2550,2550,2545,6753
20231102,140500,2029689210,2545,2545,2550,2545,2591
20231102,140400,2023094075,2545,2545,2545,2545,394
20231102,140300,2022091345,2545,2550,2550,2545,5316
20231102,140200,2008560870,2550,2545,2550,2545,1357
20231102,140100,2005100580,2550,2550,2550,2545,2992
20231102,140000,1997481930,2550,2560,2560,2550,3980
20231102,135900,1987321970,2560,2560,2560,2555,244
20231102,135800,1986697430,2560,2555,2560,2555,311
20231102,135700,1985902335,2555,2550,2555,2550,1051
20231102,135600,1983219135,2555,2555,2555,2555,121
20231102,135500,1982909980,2555,2555,2555,2550,549
20231102,135400,1981508870,2555,2555,2560,2550,3825
20231102,135300,1971747620,2550,2570,2570,2550,2998
20231102,135200,1964099770,2570,2570,2570,2565,533
20231102,135100,1962730980,2570,2565,2570,2560,546
20231102,135000,1961330840,2565,2565,2565,2560,1617
20231102,134900,1957189825,2565,2565,2570,2565,576
20231102,134800,1955711890,2570,2570,2570,2570,246
20231102,134700,1955079670,2570,2570,2570,2560,939
20231102,134600,1952674080,2570,2565,2570,2565,3564
20231102,134500,1943530785,2570,2570,2570,2570,441
20231102,134400,1942397415,2570,2570,2570,2560,678
20231102,134300,1940655815,2570,2570,2570,2565,214
20231102,134200,1940105870,2570,2565,2570,2565,346
20231102,134100,1939216935,2555,2570,2570,2555,833
20231102,134000,1937080220,2570,2575,2575,2570,199
20231102,133900,1936568190,2575,2575,2575,2570,548
20231102,133800,1935157775,2575,2565,2575,2565,762
20231102,133700,1933201155,2565,2575,2580,2565,4187
20231102,133600,1922440955,2575,2575,2575,2570,1283
20231102,133500,1919137255,2575,2575,2575,2575,829
20231102,133400,1917002580,2575,2570,2575,2570,750
20231102,133300,1915073735,2570,2575,2575,2565,586
20231102,133200,1913567980,2575,2575,2575,2575,854
20231102,133100,1911368930,2575,2575,2575,2575,443
20231102,133000,1910228205,2575,2575,2575,2575,147
20231102,132900,1909849680,2575,2575,2575,2570,407
20231102,132800,1908801955,2575,2575,2575,2570,663
20231102,132700,1907094970,2575,2575,2575,2575,424
20231102,132600,1906003170,2575,2570,2575,2570,354
20231102,132500,1905091995,2575,2570,2575,2565,540
20231102,132400,1903703130,2570,2570,2570,2565,169
20231102,132300,1903269055,2570,2570,2570,2565,735
20231102,132200,1901381105,2570,2570,2570,2565,598
20231102,132100,1899844270,2570,2570,2570,2570,67
20231102,132000,1899672080,2570,2565,2570,2565,423
20231102,131900,1898586205,2560,2560,2560,2560,513
20231102,131800,1897272925,2560,2560,2560,2555,262
20231102,131700,1896602305,2560,2560,2560,2550,710
20231102,131600,1894785425,2560,2555,2560,2555,278
20231102,131500,1894074515,2555,2560,2560,2545,1302
20231102,131400,1890752595,2560,2560,2560,2560,725
20231102,131300,1888896595,2560,2560,2560,2555,2401
20231102,131200,1882758915,2560,2575,2575,2555,3910
20231102,131100,1872744260,2570,2575,2575,2570,2950
20231102,131000,1865161870,2575,2575,2575,2575,364
20231102,130900,1864224570,2575,2575,2575,2575,541
20231102,130800,1862831495,2575,2575,2575,2570,384
20231102,130700,1861843435,2575,2575,2575,2575,630
20231102,130600,1860221185,2570,2580,2580,2570,737
20231102,130500,1858324060,2580,2575,2580,2575,303
20231102,130400,1857543825,2580,2580,2580,2575,1059
20231102,130300,1854811895,2575,2575,2575,2575,465
20231102,130200,1853614520,2575,2575,2580,2570,641
20231102,130100,1851964250,2580,2580,2580,2580,648
20231102,130000,1850292410,2580,2580,2580,2575,1327
20231102,125900,1846868845,2580,2580,2580,2580,440
20231102,125800,1845733645,2580,2580,2580,2580,239
20231102,125700,1845117025,2580,2580,2580,2575,834
20231102,125600,1842967805,2580,2580,2580,2575,546
20231102,125500,1841559325,2580,2580,2580,2570,1875
20231102,125400,1836722505,2580,2580,2580,2575,5864
20231102,125300,1821593390,2580,2580,2580,2580,640
20231102,125200,1819942190,2580,2580,2580,2575,220
20231102,125100,1819374600,2575,2575,2575,2570,7226
20231102,125000,1800777655,2575,2570,2575,2570,1226
20231102,124900,1797620725,2575,2570,2575,2570,1252
20231102,124800,1794402785,2575,2575,2575,2575,1346
20231102,124700,1790936835,2575,2575,2575,2570,891
20231102,124600,1788643610,2575,2570,2575,2570,245
20231102,124500,1788012755,2575,2575,2575,2570,878
20231102,124400,1785752905,2570,2575,2575,2570,2086
20231102,124300,1780386955,2575,2575,2575,2570,335
20231102,124200,1779524335,2575,2575,2575,2570,181
20231102,124100,1779058270,2575,2575,2575,2575,631
20231102,124000,1777433445,2575,2570,2575,2570,1407
20231102,123900,1773815940,2575,2575,2575,2575,247
20231102,123800,1773179915,2575,2575,2575,2570,1653
20231102,123700,1768930315,2575,2570,2575,2570,885
20231102,123600,1766654120,2570,2570,2575,2570,321
20231102,123500,1765828365,2570,2565,2570,2565,2013
20231102,123400,1760659675,2565,2560,2565,2560,442
20231102,123300,1759526160,2565,2565,2565,2560,562
20231102,123200,1758087210,2565,2565,2565,2565,526
20231102,123100,1756738020,2565,2565,2565,2565,678
20231102,123000,1754998950,2565,2570,2570,2565,1117
20231102,122900,1752133630,2570,2570,2570,2570,247
20231102,122800,1751498840,2570,2565,2570,2565,399
20231102,122700,1750473775,2565,2565,2565,2565,527
20231102,122600,1749122020,2565,2565,2565,2565,173
20231102,122500,1748678275,2565,2570,2570,2565,867
20231102,122400,1746452630,2570,2570,2570,2560,3909
20231102,122300,1736425165,2570,2570,2570,2570,175
20231102,122200,1735975415,2570,2575,2575,2570,2117
20231102,122100,1730532135,2575,2570,2575,2570,1157
20231102,122000,1727553365,2570,2575,2575,2570,2047
20231102,121900,1722284590,2570,2575,2575,2570,410
20231102,121800,1721229430,2575,2565,2575,2565,8856
20231102,121700,1698473805,2565,2565,2565,2565,268
20231102,121600,1697786385,2570,2570,2570,2565,2247
20231102,121500,1692020595,2570,2570,2570,2570,2287
20231102,121400,1686143005,2570,2565,2570,2565,284
20231102,121300,1685414125,2570,2565,2570,2565,1532
20231102,121200,1681482985,2570,2570,2570,2570,592
20231102,121100,1679961545,2570,2565,2570,2565,1836
20231102,121000,1675251875,2565,2565,2565,2565,166
20231102,120900,1674826085,2565,2560,2565,2560,3024
20231102,120800,1667083020,2560,2560,2560,2560,696
20231102,120700,1665301260,2560,2565,2565,2560,270
20231102,120600,1664609380,2565,2560,2565,2560,521
20231102,120500,1663274575,2560,2560,2560,2560,740
20231102,120400,1661380175,2565,2565,2565,2555,1878
20231102,120300,1656573735,2565,2565,2565,2565,485
20231102,120200,1655329710,2560,2565,2565,2560,582
20231102,120100,1653837510,2565,2565,2565,2565,82
20231102,120000,1653627180,2565,2565,2565,2565,386
20231102,115900,1652637090,2565,2560,2565,2560,805
20231102,115800,1650572615,2560,2555,2560,2555,600
20231102,115700,1649037115,2555,2570,2570,2555,228
20231102,115600,1648451215,2570,2570,2570,2565,1170
20231102,115500,1645447055,2570,2565,2570,2565,468
20231102,115400,1644245420,2565,2565,2565,2565,138
20231102,115300,1643891450,2565,2560,2565,2560,668
20231102,115200,1642179530,2565,2560,2565,2555,1084
20231102,115100,1639402530,2560,2565,2565,2560,203
20231102,115000,1638882190,2565,2570,2570,2565,948
20231102,114900,1636448145,2570,2565,2570,2565,579
20231102,114800,1634960365,2565,2570,2570,2565,667
20231102,114700,1633248680,2565,2565,2565,2565,793
20231102,114600,1631214635,2565,2570,2570,2560,962
20231102,114500,1628746810,2570,2565,2570,2565,449
20231102,114400,1627594380,2570,2570,2570,2565,351
20231102,114300,1626692315,2570,2570,2570,2570,613
20231102,114200,1625116905,2565,2565,2565,2565,505
20231102,114100,1623821580,2565,2570,2570,2565,1012
20231102,114000,1621223240,2570,2565,2570,2565,2249
20231102,113900,1615443500,2565,2570,2570,2565,1417
20231102,113800,1611807540,2570,2565,2570,2565,174
20231102,113700,1611360410,2565,2570,2570,2565,447
20231102,113600,1610211650,2570,2570,2570,2560,502
20231102,113500,1608921520,2570,2570,2570,2570,175
20231102,113400,1608471770,2570,2570,2570,2565,531
20231102,113300,1607107910,2570,2560,2570,2560,2953
20231102,113200,1599533190,2565,2565,2565,2560,401
20231102,113100,1598505815,2550,2565,2565,2545,7797
20231102,113000,1578561760,2565,2570,2570,2555,2573
20231102,112900,1571959840,2565,2575,2575,2565,2041
20231102,112800,1566724265,2575,2570,2575,2570,2599
20231102,112700,1560044585,2570,2570,2570,2565,3229
20231102,112600,1551759065,2570,2575,2575,2570,1052
20231102,112500,1549055095,2575,2570,2575,2570,879
20231102,112400,1546795160,2570,2565,2570,2565,1922
20231102,112300,1541858275,2565,2570,2570,2565,1153
20231102,112200,1538899775,2570,2570,2570,2565,279
20231102,112100,1538182750,2575,2575,2575,2575,413
20231102,112000,1537119275,2575,2575,2575,2570,6210
20231102,111900,1521131125,2575,2570,2575,2570,4454
20231102,111800,1509664575,2575,2575,2575,2570,5795
20231102,111700,1494744350,2575,2570,2575,2570,11494
20231102,111600,1465204765,2560,2560,2570,2560,5737
20231102,111500,1450489385,2565,2565,2565,2565,133
20231102,111400,1450148240,2565,2565,2565,2560,1139
20231102,111300,1447229290,2565,2560,2565,2560,1529
20231102,111200,1443314850,2560,2560,2560,2560,1391
20231102,111100,1439753890,2560,2560,2560,2560,619
20231102,111000,1438169250,2560,2560,2560,2555,623
20231102,110900,1436574470,2560,2555,2560,2550,2680
20231102,110800,1429726010,2560,2560,2560,2555,610
20231102,110700,1428164460,2560,2560,2560,2555,158
20231102,110600,1427760030,2555,2560,2560,2555,214
20231102,110500,1427212440,2555,2560,2560,2555,925
20231102,110400,1424844490,2560,2555,2560,2550,1431
20231102,110300,1421189920,2550,2560,2560,2550,480
20231102,110200,1419963275,2560,2555,2560,2555,4130
20231102,110100,1409410105,2555,2555,2555,2555,451
20231102,110000,1408257800,2555,2555,2555,2550,361
20231102,105900,1407335945,2555,2555,2555,2550,363
20231102,105800,1406408925,2555,2555,2555,2555,926
20231102,105700,1404042995,2555,2560,2560,2555,572
20231102,105600,1402581330,2560,2560,2560,2555,215
20231102,105500,1402030945,2560,2555,2560,2555,1129
20231102,105400,1399142370,2545,2560,2565,2545,607
20231102,105300,1397585990,2560,2550,2560,2545,8497
20231102,105200,1375863855,2540,2550,2550,2540,1634
20231102,105100,1371701325,2545,2545,2545,2545,957
20231102,105000,1369265760,2545,2545,2555,2545,526
20231102,104900,1367925415,2545,2550,2555,2545,340
20231102,104800,1367057480,2550,2550,2555,2545,968
20231102,104700,1364588990,2555,2555,2555,2550,747
20231102,104600,1362681000,2555,2555,2555,2555,277
20231102,104500,1361973265,2555,2545,2555,2545,712
20231102,104400,1360154870,2550,2555,2555,2550,173
20231102,104300,1359712890,2550,2550,2555,2550,6469
20231102,104200,1343214300,2550,2545,2550,2545,3182
20231102,104100,1335114995,2545,2540,2550,2540,2608
20231102,104000,1328477000,2545,2545,2545,2535,1916
20231102,103900,1323610790,2550,2550,2550,2540,529
20231102,103800,1322261920,2550,2560,2560,2540,2001
20231102,103700,1317168870,2560,2560,2560,2550,2792
20231102,103600,1310032160,2560,2550,2560,2550,2541
20231102,103500,1303544125,2550,2550,2550,2545,674
20231102,103400,1301826950,2550,2555,2555,2545,1659
20231102,103300,1297596220,2555,2565,2565,2555,2396
20231102,103200,1291468320,2560,2555,2560,2555,2390
20231102,103100,1285350105,2555,2550,2560,2550,229
20231102,103000,1284764645,2550,2555,2560,2550,208
20231102,102900,1284233780,2555,2555,2560,2550,1209
20231102,102800,1281145920,2545,2560,2560,2545,490
20231102,102700,1279895415,2560,2560,2560,2550,880
20231102,102600,1277645890,2555,2560,2560,2545,6261
20231102,102500,1261670310,2560,2570,2570,2555,1355
20231102,102400,1258202115,2570,2560,2570,2560,1680
20231102,102300,1253899515,2570,2570,2570,2565,1236
20231102,102200,1250724355,2570,2570,2570,2570,4255
20231102,102100,1239789005,2560,2570,2570,2560,1670
20231102,102000,1235505605,2565,2570,2570,2560,518
20231102,101900,1234175285,2565,2560,2565,2560,992
20231102,101800,1231635270,2555,2570,2570,2555,5794
20231102,101700,1216763220,2570,2575,2575,2570,3175
20231102,101600,1208592730,2575,2570,2575,2565,3704
20231102,101500,1199072210,2570,2570,2575,2570,2656
20231102,101400,1192245805,2575,2570,2575,2570,2154
20231102,101300,1186702265,2575,2565,2575,2565,2691
20231102,101200,1179784690,2565,2570,2570,2545,4715
20231102,101100,1167745425,2560,2570,2570,2560,344
20231102,101000,1166862445,2570,2565,2570,2565,7916
20231102,100900,1146539170,2565,2550,2565,2550,5518
20231102,100800,1132438905,2550,2560,2565,2550,1279
20231102,100700,1129165465,2560,2555,2565,2550,3212
20231102,100600,1120952545,2545,2555,2560,2535,12357
20231102,100500,1089498565,2555,2565,2565,2555,3156
20231102,100400,1081420205,2565,2560,2570,2560,2480
20231102,100300,1075055450,2560,2555,2570,2550,36608
20231102,100200,981415655,2555,2545,2555,2540,17353
20231102,100100,937203905,2545,2540,2545,2540,18863
20231102,100000,889279770,2540,2525,2540,2525,24507
20231102,095900,827248420,2525,2520,2530,2520,7106
20231102,095800,809297265,2520,2520,2525,2520,1513
20231102,095700,805481150,2520,2515,2530,2515,15784
20231102,095600,765694245,2510,2510,2510,2510,260
20231102,095500,765041645,2510,2515,2515,2500,2854
20231102,095400,757865305,2515,2510,2515,2510,955
20231102,095300,755465225,2510,2510,2515,2510,6237
20231102,095200,739784655,2510,2505,2510,2505,3800
20231102,095100,730246835,2510,2500,2510,2500,4052
20231102,095000,720099255,2500,2495,2500,2495,368
20231102,094900,719180255,2495,2505,2505,2495,924
20231102,094800,716869485,2500,2500,2500,2500,1721
20231102,094700,712566985,2495,2495,2500,2495,823
20231102,094600,710512785,2495,2495,2500,2495,1301
20231102,094500,707260740,2495,2500,2505,2490,5101
20231102,094400,694529940,2500,2500,2500,2480,4057
20231102,094300,684401050,2500,2495,2505,2485,2713
20231102,094200,677644200,2505,2505,2505,2505,1619
20231102,094100,673588605,2515,2500,2515,2495,8659
20231102,094000,651884630,2500,2490,2505,2485,2768
20231102,093900,644997020,2495,2505,2510,2485,4449
20231102,093800,633857620,2510,2505,2510,2495,6553
20231102,093700,617469740,2505,2520,2520,2505,669
20231102,093600,615784500,2520,2505,2520,2495,18436
20231102,093500,569632215,2515,2510,2515,2505,2668
20231102,093400,562941885,2505,2485,2520,2485,13960
20231102,093300,527984050,2495,2475,2495,2475,5748
20231102,093200,513702990,2475,2475,2475,2475,2
20231102,093100,513698040,2465,2480,2480,2465,1537
20231102,093000,509896490,2480,2475,2480,2470,4951
20231102,092900,497645165,2475,2470,2475,2460,2587
20231102,092800,491259270,2465,2465,2470,2465,1610
20231102,092700,487283865,2470,2460,2470,2460,1273
20231102,092600,484146415,2460,2460,2460,2450,2192
20231102,092500,478759030,2460,2465,2465,2450,1265
20231102,092400,475644555,2465,2465,2465,2455,2702
20231102,092300,468999115,2465,2465,2465,2465,203
20231102,092200,468498720,2435,2465,2465,2435,3211
20231102,092100,460611840,2465,2465,2470,2465,2250
20231102,092000,455060485,2465,2460,2465,2460,2704
20231102,091900,448398025,2460,2425,2460,2425,9284
20231102,091800,425734870,2425,2435,2435,2425,5172
20231102,091700,413191050,2425,2435,2435,2425,3933
20231102,091600,403622525,2430,2430,2430,2430,501
20231102,091500,402405095,2425,2430,2430,2425,3914
20231102,091400,392909075,2425,2430,2435,2425,1451
20231102,091300,389388140,2430,2420,2430,2420,5139
20231102,091200,376946685,2430,2425,2430,2415,4188
20231102,091100,366812155,2435,2420,2435,2420,1456
20231102,091000,363282385,2425,2420,2425,2410,7609
20231102,090900,344897400,2420,2405,2420,2400,16436
20231102,090800,305351005,2410,2405,2415,2400,1751
20231102,090700,301142025,2415,2400,2415,2400,9998
20231102,090600,277125005,2405,2435,2440,2400,18579
20231102,090500,232132790,2430,2455,2465,2430,13196
20231102,090400,200010225,2445,2440,2445,2435,14198
20231102,090300,165401180,2445,2480,2510,2445,20779
20231102,090200,114148180,2480,2495,2510,2470,14888
20231102,090100,77080780,2510,2500,2545,2485,20002
20231102,090000,26674095,2500,2480,2505,2455,10768