KissMeData/389140/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,211800,2637769380,8540,8540,8540,8540,5209
20231103,211700,2637769380,8540,8540,8540,8540,0
20231103,211600,2637769380,8540,8540,8540,8540,0
20231103,211500,2637769380,8540,8540,8540,8540,0
20231103,211400,2637769380,8540,8540,8540,8540,0
20231103,211300,2637769380,8540,8540,8540,8540,0
20231103,211200,2637769380,8540,8540,8540,8540,0
20231103,211100,2637769380,8540,8540,8540,8540,0
20231103,211000,2637769380,8540,8540,8540,8540,0
20231103,210900,2637769380,8540,8540,8540,8540,0
20231103,210800,2637769380,8540,8540,8540,8540,0
20231103,210700,2637769380,8540,8540,8540,8540,0
20231103,210600,2637769380,8540,8540,8540,8540,0
20231103,210500,2637769380,8540,8540,8540,8540,0
20231103,210400,2637769380,8540,8540,8540,8540,0
20231103,210300,2637769380,8540,8540,8540,8540,0
20231103,210200,2637769380,8540,8540,8540,8540,0
20231103,210100,2637769380,8540,8540,8540,8540,0
20231103,210000,2637769380,8540,8540,8540,8540,0
20231103,205900,2637769380,8540,8540,8540,8540,0
20231103,205800,2637769380,8540,8540,8540,8540,0
20231103,205700,2637769380,8540,8540,8540,8540,0
20231103,205600,2637769380,8540,8540,8540,8540,0
20231103,205500,2637769380,8540,8540,8540,8540,0
20231103,205400,2637769380,8540,8540,8540,8540,0
20231103,205300,2637769380,8540,8540,8540,8540,0
20231103,205200,2637769380,8540,8540,8540,8540,0
20231103,205100,2637769380,8540,8540,8540,8540,0
20231103,205000,2637769380,8540,8540,8540,8540,0
20231103,204900,2637769380,8540,8540,8540,8540,0
20231103,204800,2637769380,8540,8540,8540,8540,5209
20231103,204700,2637769380,8540,8540,8540,8540,0
20231103,204600,2637769380,8540,8540,8540,8540,0
20231103,204500,2637769380,8540,8540,8540,8540,0
20231103,204400,2637769380,8540,8540,8540,8540,0
20231103,204300,2637769380,8540,8540,8540,8540,0
20231103,204200,2637769380,8540,8540,8540,8540,0
20231103,204100,2637769380,8540,8540,8540,8540,0
20231103,204000,2637769380,8540,8540,8540,8540,0
20231103,203900,2637769380,8540,8540,8540,8540,0
20231103,203800,2637769380,8540,8540,8540,8540,0
20231103,203700,2637769380,8540,8540,8540,8540,0
20231103,203600,2637769380,8540,8540,8540,8540,0
20231103,203500,2637769380,8540,8540,8540,8540,0
20231103,203400,2637769380,8540,8540,8540,8540,0
20231103,203300,2637769380,8540,8540,8540,8540,0
20231103,203200,2637769380,8540,8540,8540,8540,0
20231103,203100,2637769380,8540,8540,8540,8540,0
20231103,203000,2637769380,8540,8540,8540,8540,0
20231103,202900,2637769380,8540,8540,8540,8540,0
20231103,202800,2637769380,8540,8540,8540,8540,0
20231103,202700,2637769380,8540,8540,8540,8540,0
20231103,202600,2637769380,8540,8540,8540,8540,0
20231103,202500,2637769380,8540,8540,8540,8540,0
20231103,202400,2637769380,8540,8540,8540,8540,0
20231103,202300,2637769380,8540,8540,8540,8540,0
20231103,202200,2637769380,8540,8540,8540,8540,0
20231103,202100,2637769380,8540,8540,8540,8540,0
20231103,202000,2637769380,8540,8540,8540,8540,0
20231103,201900,2637769380,8540,8540,8540,8540,0
20231103,201800,2637769380,8540,8540,8540,8540,5209
20231103,201700,2637769380,8540,8540,8540,8540,0
20231103,201600,2637769380,8540,8540,8540,8540,0
20231103,201500,2637769380,8540,8540,8540,8540,0
20231103,201400,2637769380,8540,8540,8540,8540,0
20231103,201300,2637769380,8540,8540,8540,8540,0
20231103,201200,2637769380,8540,8540,8540,8540,0
20231103,201100,2637769380,8540,8540,8540,8540,0
20231103,201000,2637769380,8540,8540,8540,8540,0
20231103,200900,2637769380,8540,8540,8540,8540,0
20231103,200800,2637769380,8540,8540,8540,8540,0
20231103,200700,2637769380,8540,8540,8540,8540,0
20231103,200600,2637769380,8540,8540,8540,8540,0
20231103,200500,2637769380,8540,8540,8540,8540,0
20231103,200400,2637769380,8540,8540,8540,8540,0
20231103,200300,2637769380,8540,8540,8540,8540,0
20231103,200200,2637769380,8540,8540,8540,8540,0
20231103,200100,2637769380,8540,8540,8540,8540,0
20231103,200000,2637769380,8540,8540,8540,8540,0
20231103,195900,2637769380,8540,8540,8540,8540,0
20231103,195800,2637769380,8540,8540,8540,8540,0
20231103,195700,2637769380,8540,8540,8540,8540,0
20231103,195600,2637769380,8540,8540,8540,8540,0
20231103,195500,2637769380,8540,8540,8540,8540,0
20231103,195400,2637769380,8540,8540,8540,8540,0
20231103,195300,2637769380,8540,8540,8540,8540,0
20231103,195200,2637769380,8540,8540,8540,8540,0
20231103,195100,2637769380,8540,8540,8540,8540,0
20231103,195000,2637769380,8540,8540,8540,8540,0
20231103,194900,2637769380,8540,8540,8540,8540,0
20231103,194800,2637769380,8540,8540,8540,8540,5209
20231103,194700,2637769380,8540,8540,8540,8540,0
20231103,194600,2637769380,8540,8540,8540,8540,0
20231103,194500,2637769380,8540,8540,8540,8540,0
20231103,194400,2637769380,8540,8540,8540,8540,0
20231103,194300,2637769380,8540,8540,8540,8540,0
20231103,194200,2637769380,8540,8540,8540,8540,0
20231103,194100,2637769380,8540,8540,8540,8540,0
20231103,194000,2637769380,8540,8540,8540,8540,0
20231103,193900,2637769380,8540,8540,8540,8540,0
20231103,193800,2637769380,8540,8540,8540,8540,0
20231103,193700,2637769380,8540,8540,8540,8540,0
20231103,193600,2637769380,8540,8540,8540,8540,0
20231103,193500,2637769380,8540,8540,8540,8540,0
20231103,193400,2637769380,8540,8540,8540,8540,0
20231103,193300,2637769380,8540,8540,8540,8540,0
20231103,193200,2637769380,8540,8540,8540,8540,0
20231103,193100,2637769380,8540,8540,8540,8540,0
20231103,193000,2637769380,8540,8540,8540,8540,0
20231103,192900,2637769380,8540,8540,8540,8540,0
20231103,192800,2637769380,8540,8540,8540,8540,0
20231103,192700,2637769380,8540,8540,8540,8540,0
20231103,192600,2637769380,8540,8540,8540,8540,0
20231103,192500,2637769380,8540,8540,8540,8540,0
20231103,192400,2637769380,8540,8540,8540,8540,0
20231103,192300,2637769380,8540,8540,8540,8540,0
20231103,192200,2637769380,8540,8540,8540,8540,0
20231103,192100,2637769380,8540,8540,8540,8540,0
20231103,192000,2637769380,8540,8540,8540,8540,0
20231103,191900,2637769380,8540,8540,8540,8540,0
20231103,191800,2637769380,8540,8540,8540,8540,5209
20231103,191700,2637769380,8540,8540,8540,8540,0
20231103,191600,2637769380,8540,8540,8540,8540,0
20231103,191500,2637769380,8540,8540,8540,8540,0
20231103,191400,2637769380,8540,8540,8540,8540,0
20231103,191300,2637769380,8540,8540,8540,8540,0
20231103,191200,2637769380,8540,8540,8540,8540,0
20231103,191100,2637769380,8540,8540,8540,8540,0
20231103,191000,2637769380,8540,8540,8540,8540,0
20231103,190900,2637769380,8540,8540,8540,8540,0
20231103,190800,2637769380,8540,8540,8540,8540,0
20231103,190700,2637769380,8540,8540,8540,8540,0
20231103,190600,2637769380,8540,8540,8540,8540,0
20231103,190500,2637769380,8540,8540,8540,8540,0
20231103,190400,2637769380,8540,8540,8540,8540,0
20231103,190300,2637769380,8540,8540,8540,8540,0
20231103,190200,2637769380,8540,8540,8540,8540,0
20231103,190100,2637769380,8540,8540,8540,8540,0
20231103,190000,2637769380,8540,8540,8540,8540,0
20231103,185900,2637769380,8540,8540,8540,8540,0
20231103,185800,2637769380,8540,8540,8540,8540,0
20231103,185700,2637769380,8540,8540,8540,8540,0
20231103,185600,2637769380,8540,8540,8540,8540,0
20231103,185500,2637769380,8540,8540,8540,8540,0
20231103,185400,2637769380,8540,8540,8540,8540,0
20231103,185300,2637769380,8540,8540,8540,8540,0
20231103,185200,2637769380,8540,8540,8540,8540,0
20231103,185100,2637769380,8540,8540,8540,8540,0
20231103,185000,2637769380,8540,8540,8540,8540,0
20231103,184900,2637769380,8540,8540,8540,8540,0
20231103,184800,2637769380,8540,8540,8540,8540,5209
20231103,184700,2637769380,8540,8540,8540,8540,0
20231103,184600,2637769380,8540,8540,8540,8540,0
20231103,184500,2637769380,8540,8540,8540,8540,0
20231103,184400,2637769380,8540,8540,8540,8540,0
20231103,184300,2637769380,8540,8540,8540,8540,0
20231103,184200,2637769380,8540,8540,8540,8540,0
20231103,184100,2637769380,8540,8540,8540,8540,0
20231103,184000,2637769380,8540,8540,8540,8540,0
20231103,183900,2637769380,8540,8540,8540,8540,0
20231103,183800,2637769380,8540,8540,8540,8540,0
20231103,183700,2637769380,8540,8540,8540,8540,0
20231103,183600,2637769380,8540,8540,8540,8540,0
20231103,183500,2637769380,8540,8540,8540,8540,0
20231103,183400,2637769380,8540,8540,8540,8540,0
20231103,183300,2637769380,8540,8540,8540,8540,0
20231103,183200,2637769380,8540,8540,8540,8540,0
20231103,183100,2637769380,8540,8540,8540,8540,0
20231103,183000,2637769380,8540,8540,8540,8540,0
20231103,182900,2637769380,8540,8540,8540,8540,0
20231103,182800,2637769380,8540,8540,8540,8540,0
20231103,182700,2637769380,8540,8540,8540,8540,0
20231103,182600,2637769380,8540,8540,8540,8540,0
20231103,182500,2637769380,8540,8540,8540,8540,0
20231103,182400,2637769380,8540,8540,8540,8540,0
20231103,182300,2637769380,8540,8540,8540,8540,0
20231103,182200,2637769380,8540,8540,8540,8540,0
20231103,182100,2637769380,8540,8540,8540,8540,0
20231103,182000,2637769380,8540,8540,8540,8540,0
20231103,181900,2637769380,8540,8540,8540,8540,0
20231103,181800,2637769380,8540,8540,8540,8540,5209
20231103,181700,2637769380,8540,8540,8540,8540,0
20231103,181600,2637769380,8540,8540,8540,8540,0
20231103,181500,2637769380,8540,8540,8540,8540,0
20231103,181400,2637769380,8540,8540,8540,8540,0
20231103,181300,2637769380,8540,8540,8540,8540,0
20231103,181200,2637769380,8540,8540,8540,8540,0
20231103,181100,2637769380,8540,8540,8540,8540,0
20231103,181000,2637769380,8540,8540,8540,8540,0
20231103,180900,2637769380,8540,8540,8540,8540,0
20231103,180800,2637769380,8540,8540,8540,8540,0
20231103,180700,2637769380,8540,8540,8540,8540,0
20231103,180600,2637769380,8540,8540,8540,8540,0
20231103,180500,2637769380,8540,8540,8540,8540,0
20231103,180400,2637769380,8540,8540,8540,8540,0
20231103,180300,2637769380,8540,8540,8540,8540,0
20231103,180200,2637769380,8540,8540,8540,8540,0
20231103,180100,2637769380,8540,8540,8540,8540,0
20231103,180000,2637769380,8540,8540,8540,8540,0
20231103,175900,2637769380,8540,8540,8540,8540,0
20231103,175800,2637769380,8540,8540,8540,8540,0
20231103,175700,2637769380,8540,8540,8540,8540,0
20231103,175600,2637769380,8540,8540,8540,8540,0
20231103,175500,2637769380,8540,8540,8540,8540,0
20231103,175400,2637769380,8540,8540,8540,8540,0
20231103,175300,2637769380,8540,8540,8540,8540,0
20231103,175200,2637769380,8540,8540,8540,8540,0
20231103,175100,2637769380,8540,8540,8540,8540,0
20231103,175000,2637769380,8540,8540,8540,8540,0
20231103,174900,2637769380,8540,8540,8540,8540,0
20231103,174800,2637769380,8540,8540,8540,8540,5209
20231103,174700,2637769380,8540,8540,8540,8540,0
20231103,174600,2637769380,8540,8540,8540,8540,0
20231103,174500,2637769380,8540,8540,8540,8540,0
20231103,174400,2637769380,8540,8540,8540,8540,0
20231103,174300,2637769380,8540,8540,8540,8540,0
20231103,174200,2637769380,8540,8540,8540,8540,0
20231103,174100,2637769380,8540,8540,8540,8540,0
20231103,174000,2637769380,8540,8540,8540,8540,0
20231103,173900,2637769380,8540,8540,8540,8540,0
20231103,173800,2637769380,8540,8540,8540,8540,0
20231103,173700,2637769380,8540,8540,8540,8540,0
20231103,173600,2637769380,8540,8540,8540,8540,0
20231103,173500,2637769380,8540,8540,8540,8540,0
20231103,173400,2637769380,8540,8540,8540,8540,0
20231103,173300,2637769380,8540,8540,8540,8540,0
20231103,173200,2637769380,8540,8540,8540,8540,0
20231103,173100,2637769380,8540,8540,8540,8540,0
20231103,173000,2637769380,8540,8540,8540,8540,0
20231103,172900,2637769380,8540,8540,8540,8540,0
20231103,172800,2637769380,8540,8540,8540,8540,0
20231103,172700,2637769380,8540,8540,8540,8540,0
20231103,172600,2637769380,8540,8540,8540,8540,0
20231103,172500,2637769380,8540,8540,8540,8540,0
20231103,172400,2637769380,8540,8540,8540,8540,0
20231103,172300,2637769380,8540,8540,8540,8540,0
20231103,172200,2637769380,8540,8540,8540,8540,0
20231103,172100,2637769380,8540,8540,8540,8540,0
20231103,172000,2637769380,8540,8540,8540,8540,0
20231103,171900,2637769380,8540,8540,8540,8540,0
20231103,171800,2637769380,8540,8540,8540,8540,5209
20231103,171700,2637769380,8540,8540,8540,8540,0
20231103,171600,2637769380,8540,8540,8540,8540,0
20231103,171500,2637769380,8540,8540,8540,8540,0
20231103,171400,2637769380,8540,8540,8540,8540,0
20231103,171300,2637769380,8540,8540,8540,8540,0
20231103,171200,2637769380,8540,8540,8540,8540,0
20231103,171100,2637769380,8540,8540,8540,8540,0
20231103,171000,2637769380,8540,8540,8540,8540,0
20231103,170900,2637769380,8540,8540,8540,8540,0
20231103,170800,2637769380,8540,8540,8540,8540,0
20231103,170700,2637769380,8540,8540,8540,8540,0
20231103,170600,2637769380,8540,8540,8540,8540,0
20231103,170500,2637769380,8540,8540,8540,8540,0
20231103,170400,2637769380,8540,8540,8540,8540,0
20231103,170300,2637769380,8540,8540,8540,8540,0
20231103,170200,2637769380,8540,8540,8540,8540,0
20231103,170100,2637769380,8540,8540,8540,8540,0
20231103,170000,2637769380,8540,8540,8540,8540,0
20231103,165900,2637769380,8540,8540,8540,8540,0
20231103,165800,2637769380,8540,8540,8540,8540,0
20231103,165700,2637769380,8540,8540,8540,8540,0
20231103,165600,2637769380,8540,8540,8540,8540,0
20231103,165500,2637769380,8540,8540,8540,8540,0
20231103,165400,2637769380,8540,8540,8540,8540,0
20231103,165300,2637769380,8540,8540,8540,8540,0
20231103,165200,2637769380,8540,8540,8540,8540,0
20231103,165100,2637769380,8540,8540,8540,8540,0
20231103,165000,2637769380,8540,8540,8540,8540,0
20231103,164900,2637769380,8540,8540,8540,8540,0
20231103,164800,2637769380,8540,8540,8540,8540,5209
20231103,164700,2637769380,8540,8540,8540,8540,0
20231103,164600,2637769380,8540,8540,8540,8540,0
20231103,164500,2637769380,8540,8540,8540,8540,0
20231103,164400,2637769380,8540,8540,8540,8540,0
20231103,164300,2637769380,8540,8540,8540,8540,0
20231103,164200,2637769380,8540,8540,8540,8540,0
20231103,164100,2637769380,8540,8540,8540,8540,0
20231103,164000,2637769380,8540,8540,8540,8540,0
20231103,163900,2637769380,8540,8540,8540,8540,0
20231103,163800,2637769380,8540,8540,8540,8540,0
20231103,163700,2637769380,8540,8540,8540,8540,0
20231103,163600,2637769380,8540,8540,8540,8540,0
20231103,163500,2637769380,8540,8540,8540,8540,0
20231103,163400,2637769380,8540,8540,8540,8540,0
20231103,163300,2637769380,8540,8540,8540,8540,0
20231103,163200,2637769380,8540,8540,8540,8540,0
20231103,163100,2637769380,8540,8540,8540,8540,0
20231103,163000,2637769380,8540,8540,8540,8540,0
20231103,162900,2637769380,8540,8540,8540,8540,0
20231103,162800,2637769380,8540,8540,8540,8540,0
20231103,162700,2637769380,8540,8540,8540,8540,0
20231103,162600,2637769380,8540,8540,8540,8540,0
20231103,162500,2637769380,8540,8540,8540,8540,0
20231103,162400,2637769380,8540,8540,8540,8540,0
20231103,162300,2637769380,8540,8540,8540,8540,0
20231103,162200,2637769380,8540,8540,8540,8540,0
20231103,162100,2637769380,8540,8540,8540,8540,0
20231103,162000,2637769380,8540,8540,8540,8540,0
20231103,161900,2637769380,8540,8540,8540,8540,0
20231103,161800,2637769380,8540,8540,8540,8540,5209
20231103,161700,2637769380,8540,8540,8540,8540,0
20231103,161600,2637769380,8540,8540,8540,8540,0
20231103,161500,2637769380,8540,8540,8540,8540,0
20231103,161400,2637769380,8540,8540,8540,8540,0
20231103,161300,2637769380,8540,8540,8540,8540,0
20231103,161200,2637769380,8540,8540,8540,8540,0
20231103,161100,2637769380,8540,8540,8540,8540,0
20231103,161000,2637769380,8540,8540,8540,8540,0
20231103,160900,2637769380,8540,8540,8540,8540,0
20231103,160800,2637769380,8540,8540,8540,8540,0
20231103,160700,2637769380,8540,8540,8540,8540,0
20231103,160600,2637769380,8540,8540,8540,8540,0
20231103,160500,2637769380,8540,8540,8540,8540,0
20231103,160400,2637769380,8540,8540,8540,8540,0
20231103,160300,2637769380,8540,8540,8540,8540,0
20231103,160200,2637769380,8540,8540,8540,8540,0
20231103,160100,2637769380,8540,8540,8540,8540,0
20231103,160000,2637769380,8540,8540,8540,8540,0
20231103,155900,2637769380,8540,8540,8540,8540,0
20231103,155800,2637769380,8540,8540,8540,8540,0
20231103,155700,2637769380,8540,8540,8540,8540,0
20231103,155600,2637769380,8540,8540,8540,8540,0
20231103,155500,2637769380,8540,8540,8540,8540,0
20231103,155400,2637769380,8540,8540,8540,8540,0
20231103,155300,2637769380,8540,8540,8540,8540,0
20231103,155200,2637769380,8540,8540,8540,8540,0
20231103,155100,2637769380,8540,8540,8540,8540,0
20231103,155000,2637769380,8540,8540,8540,8540,0
20231103,154900,2637769380,8540,8540,8540,8540,0
20231103,154800,2637769380,8540,8540,8540,8540,5209
20231103,154700,2637769380,8540,8540,8540,8540,0
20231103,154600,2637769380,8540,8540,8540,8540,0
20231103,154500,2637769380,8540,8540,8540,8540,0
20231103,154400,2637769380,8540,8540,8540,8540,0
20231103,154300,2637769380,8540,8540,8540,8540,0
20231103,154200,2637769380,8540,8540,8540,8540,0
20231103,154100,2637769380,8540,8540,8540,8540,0
20231103,154000,2637769380,8540,8540,8540,8540,0
20231103,153900,2637769380,8540,8540,8540,8540,0
20231103,153800,2637769380,8540,8540,8540,8540,0
20231103,153700,2637769380,8540,8540,8540,8540,0
20231103,153600,2637769380,8540,8540,8540,8540,0
20231103,153500,2637769380,8540,8540,8540,8540,0
20231103,153400,2637769380,8540,8540,8540,8540,0
20231103,153300,2637769380,8540,8540,8540,8540,0
20231103,153200,2637769380,8540,8540,8540,8540,0
20231103,153100,2637769380,8540,8540,8540,8540,0
20231103,153000,2637769380,8540,8540,8540,8540,5209
20231103,152900,2593284520,8540,8540,8540,8540,0
20231103,152800,2593284520,8540,8540,8540,8540,0
20231103,152700,2593284520,8540,8540,8540,8540,0
20231103,152600,2593284520,8540,8540,8540,8540,0
20231103,152500,2593284520,8540,8540,8540,8540,0
20231103,152400,2593284520,8540,8540,8540,8540,0
20231103,152300,2593284520,8540,8540,8540,8540,0
20231103,152200,2593284520,8540,8540,8540,8540,0
20231103,152100,2593284520,8540,8540,8540,8540,0
20231103,152000,2593284520,8540,8540,8540,8540,0
20231103,151900,2593284520,8540,8530,8540,8530,255
20231103,151800,2591106860,8540,8540,8540,8540,550
20231103,151700,2586409860,8550,8550,8550,8520,498
20231103,151600,2582160900,8550,8530,8550,8530,983
20231103,151500,2573763610,8530,8510,8530,8510,1004
20231103,151400,2565199590,8500,8520,8520,8500,122
20231103,151300,2564162250,8530,8520,8530,8520,1704
20231103,151200,2549641140,8500,8500,8510,8500,2334
20231103,151100,2529791530,8490,8490,8500,8490,816
20231103,151000,2522861390,8490,8490,8490,8480,266
20231103,150900,2520603850,8480,8480,8490,8480,202
20231103,150800,2518890850,8480,8480,8480,8480,355
20231103,150700,2515880450,8490,8480,8490,8480,50
20231103,150600,2515456120,8490,8490,8490,8490,0
20231103,150500,2515456120,8490,8480,8490,8480,72
20231103,150400,2514844970,8490,8490,8490,8490,0
20231103,150300,2514844970,8490,8490,8490,8490,137
20231103,150200,2513681840,8490,8490,8490,8490,126
20231103,150100,2512612100,8500,8490,8500,8490,304
20231103,150000,2510028140,8490,8490,8490,8490,817
20231103,145900,2503091810,8500,8490,8500,8480,595
20231103,145800,2498040120,8500,8500,8500,8500,1
20231103,145700,2498031620,8500,8500,8500,8500,375
20231103,145600,2494844120,8500,8480,8500,8480,648
20231103,145500,2489336230,8490,8490,8490,8490,223
20231103,145400,2487442960,8490,8480,8490,8480,308
20231103,145300,2484828360,8470,8470,8470,8470,0
20231103,145200,2484828360,8470,8480,8480,8470,888
20231103,145100,2477304240,8480,8480,8480,8480,109
20231103,145000,2476379920,8480,8480,8480,8480,50
20231103,144900,2475955920,8490,8490,8490,8490,101
20231103,144800,2475098430,8480,8480,8480,8480,41
20231103,144700,2474750750,8480,8470,8480,8470,203
20231103,144600,2473031320,8480,8470,8480,8470,561
20231103,144500,2468274950,8470,8470,8470,8470,40
20231103,144400,2467936150,8470,8470,8470,8470,0
20231103,144300,2467936150,8470,8470,8470,8470,1
20231103,144200,2467927680,8480,8460,8480,8460,2
20231103,144100,2467910740,8460,8480,8490,8460,101
20231103,144000,2467053860,8480,8450,8480,8450,6
20231103,143900,2467003100,8490,8490,8490,8490,0
20231103,143800,2467003100,8490,8490,8490,8490,0
20231103,143700,2467003100,8490,8490,8490,8490,300
20231103,143600,2464456100,8450,8500,8500,8450,1019
20231103,143500,2455819700,8500,8460,8500,8450,225
20231103,143400,2453912330,8490,8490,8490,8490,200
20231103,143300,2452214330,8490,8490,8490,8490,1
20231103,143200,2452205840,8490,8460,8490,8460,4
20231103,143100,2452171970,8460,8460,8460,8460,1
20231103,143000,2452163510,8450,8450,8450,8450,11
20231103,142900,2452070560,8490,8480,8490,8480,214
20231103,142800,2450255830,8480,8480,8480,8480,1
20231103,142700,2450247350,8450,8460,8460,8450,751
20231103,142600,2443900140,8480,8470,8480,8450,203
20231103,142500,2442184140,8470,8470,8470,8470,0
20231103,142400,2442184140,8470,8470,8470,8470,14
20231103,142300,2442065560,8470,8480,8480,8470,21
20231103,142200,2441887680,8470,8460,8470,8450,534
20231103,142100,2437369820,8470,8480,8480,8470,30
20231103,142000,2437115630,8480,8480,8480,8480,16
20231103,141900,2436979950,8480,8490,8490,8470,231
20231103,141800,2435021340,8490,8490,8500,8490,72
20231103,141700,2434409740,8490,8510,8510,8490,734
20231103,141600,2428170770,8520,8520,8520,8520,131
20231103,141500,2427054650,8530,8530,8530,8530,5
20231103,141400,2427012000,8530,8520,8530,8520,525
20231103,141300,2422536230,8520,8520,8520,8520,1
20231103,141200,2422527710,8500,8500,8500,8500,0
20231103,141100,2422527710,8500,8500,8500,8500,1
20231103,141000,2422519210,8520,8500,8530,8500,273
20231103,140900,2420193710,8500,8500,8500,8500,100
20231103,140800,2419343710,8470,8480,8480,8470,150
20231103,140700,2418072710,8480,8500,8500,8480,123
20231103,140600,2417028670,8500,8470,8500,8470,260
20231103,140500,2414818970,8500,8500,8500,8500,40
20231103,140400,2414478970,8500,8510,8510,8500,209
20231103,140300,2412700470,8520,8520,8520,8520,259
20231103,140200,2410493790,8510,8510,8510,8510,10
20231103,140100,2410408690,8510,8510,8510,8510,129
20231103,140000,2409310900,8500,8500,8500,8500,32
20231103,135900,2409038900,8500,8500,8510,8500,219
20231103,135800,2407175510,8500,8500,8500,8500,5
20231103,135700,2407133010,8470,8470,8470,8470,165
20231103,135600,2405735460,8490,8490,8490,8490,138
20231103,135500,2404563840,8500,8510,8510,8500,171
20231103,135400,2403109870,8510,8520,8520,8510,462
20231103,135300,2399173650,8530,8510,8540,8510,1184
20231103,135200,2389079060,8520,8520,8520,8520,125
20231103,135100,2388014060,8520,8520,8520,8520,373
20231103,135000,2384836100,8520,8520,8530,8520,423
20231103,134900,2381231140,8520,8530,8530,8520,319
20231103,134800,2378512540,8520,8530,8530,8520,129
20231103,134700,2377412670,8530,8540,8540,8530,180
20231103,134600,2375876970,8540,8540,8550,8530,1894
20231103,134500,2359702730,8540,8520,8540,8520,1098
20231103,134400,2350336050,8510,8510,8520,8510,1135
20231103,134300,2340674500,8510,8460,8510,8460,1190
20231103,134200,2330576470,8450,8460,8460,8450,40
20231103,134100,2330238200,8470,8470,8470,8470,0
20231103,134000,2330238200,8470,8470,8470,8470,118
20231103,133900,2329238740,8470,8460,8470,8460,112
20231103,133800,2328290400,8470,8470,8470,8470,50
20231103,133700,2327866900,8470,8470,8470,8470,60
20231103,133600,2327358700,8470,8470,8470,8470,0
20231103,133500,2327358700,8470,8470,8470,8470,0
20231103,133400,2327358700,8470,8460,8470,8450,297
20231103,133300,2324844850,8480,8480,8480,8480,0
20231103,133200,2324844850,8480,8480,8480,8480,11
20231103,133100,2324751570,8480,8480,8480,8480,0
20231103,133000,2324751570,8480,8460,8480,8460,614
20231103,132900,2319553010,8460,8440,8460,8440,4
20231103,132800,2319519230,8450,8440,8450,8440,195
20231103,132700,2317872430,8430,8440,8440,8430,10
20231103,132600,2317788070,8430,8460,8460,8430,113
20231103,132500,2316832480,8450,8450,8450,8450,113
20231103,132400,2315877630,8450,8450,8450,8450,0
20231103,132300,2315877630,8450,8450,8450,8450,1
20231103,132200,2315869180,8430,8440,8450,8430,113
20231103,132100,2314915690,8420,8430,8430,8420,290
20231103,132000,2312473510,8420,8420,8420,8420,0
20231103,131900,2312473510,8420,8420,8420,8420,121
20231103,131800,2311454690,8420,8420,8420,8420,0
20231103,131700,2311454690,8420,8420,8420,8420,0
20231103,131600,2311454690,8420,8420,8420,8420,0
20231103,131500,2311454690,8420,8430,8430,8420,300
20231103,131400,2308926940,8450,8450,8450,8450,0
20231103,131300,2308926940,8450,8450,8450,8450,46
20231103,131200,2308538240,8440,8440,8440,8440,200
20231103,131100,2306850240,8450,8450,8450,8450,60
20231103,131000,2306343240,8440,8440,8440,8440,244
20231103,130900,2304283880,8440,8460,8460,8440,345
20231103,130800,2301368070,8450,8460,8460,8450,101
20231103,130700,2300513620,8450,8420,8450,8420,163
20231103,130600,2299139520,8420,8420,8420,8420,0
20231103,130500,2299139520,8420,8420,8420,8420,0
20231103,130400,2299139520,8420,8420,8420,8420,2
20231103,130300,2299122680,8400,8400,8400,8400,0
20231103,130200,2299122680,8400,8400,8400,8400,0
20231103,130100,2299122680,8400,8400,8400,8400,0
20231103,130000,2299122680,8400,8400,8400,8400,206
20231103,125900,2297392280,8420,8420,8420,8420,1
20231103,125800,2297383860,8390,8390,8390,8390,65
20231103,125700,2296838510,8380,8380,8380,8380,0
20231103,125600,2296838510,8380,8390,8390,8380,1104
20231103,125500,2287583480,8390,8390,8390,8390,200
20231103,125400,2285905480,8390,8390,8390,8390,0
20231103,125300,2285905480,8390,8390,8390,8390,0
20231103,125200,2285905480,8390,8390,8440,8390,361
20231103,125100,2282876640,8390,8450,8450,8390,2438
20231103,125000,2262366690,8450,8450,8450,8450,0
20231103,124900,2262366690,8450,8440,8450,8440,35
20231103,124800,2262071050,8400,8400,8400,8400,0
20231103,124700,2262071050,8400,8410,8410,8400,203
20231103,124600,2260365840,8400,8400,8400,8400,0
20231103,124500,2260365840,8400,8420,8420,8400,107
20231103,124400,2259465950,8410,8410,8410,8410,0
20231103,124300,2259465950,8410,8410,8410,8410,0
20231103,124200,2259465950,8410,8410,8410,8410,0
20231103,124100,2259465950,8410,8410,8410,8410,0
20231103,124000,2259465950,8410,8410,8410,8410,0
20231103,123900,2259465950,8410,8450,8450,8410,458
20231103,123800,2255610200,8410,8410,8410,8410,0
20231103,123700,2255610200,8410,8410,8410,8410,0
20231103,123600,2255610200,8410,8410,8410,8410,0
20231103,123500,2255610200,8410,8410,8410,8410,8
20231103,123400,2255542920,8410,8440,8440,8400,1503
20231103,123300,2242899320,8440,8450,8450,8440,40
20231103,123200,2242561540,8450,8450,8450,8450,0
20231103,123100,2242561540,8450,8450,8450,8450,200
20231103,123000,2240871540,8450,8450,8450,8450,52
20231103,122900,2240432140,8450,8450,8450,8450,420
20231103,122800,2236883140,8470,8470,8470,8470,126
20231103,122700,2235815920,8470,8490,8490,8470,21
20231103,122600,2235638030,8490,8490,8490,8490,25
20231103,122500,2235425780,8500,8500,8500,8500,0
20231103,122400,2235425780,8500,8500,8500,8500,0
20231103,122300,2235425780,8500,8490,8500,8490,33
20231103,122200,2235145510,8450,8450,8450,8450,1
20231103,122100,2235137060,8490,8490,8490,8490,0
20231103,122000,2235137060,8490,8490,8490,8490,10
20231103,121900,2235052160,8450,8490,8490,8450,102
20231103,121800,2234186260,8490,8490,8490,8490,1
20231103,121700,2234177770,8450,8450,8450,8450,0
20231103,121600,2234177770,8450,8480,8490,8450,583
20231103,121500,2229235470,8470,8470,8470,8470,111
20231103,121400,2228295300,8470,8470,8470,8470,157
20231103,121300,2226965510,8440,8440,8440,8440,1
20231103,121200,2226957070,8440,8460,8460,8440,1071
20231103,121100,2217913890,8440,8440,8440,8440,2
20231103,121000,2217897010,8440,8430,8450,8430,814
20231103,120900,2211024500,8410,8410,8410,8410,155
20231103,120800,2209720950,8410,8410,8410,8410,515
20231103,120700,2205389800,8410,8410,8410,8410,0
20231103,120600,2205389800,8410,8410,8410,8410,70
20231103,120500,2204801100,8400,8400,8400,8400,456
20231103,120400,2200970700,8400,8440,8440,8400,5
20231103,120300,2200928660,8400,8410,8410,8400,53
20231103,120200,2200483390,8450,8450,8450,8450,1
20231103,120100,2200474940,8450,8450,8450,8450,1
20231103,120000,2200466490,8450,8450,8460,8450,43
20231103,115900,2200103130,8460,8450,8460,8450,113
20231103,115800,2199148250,8450,8450,8460,8450,438
20231103,115700,2195447040,8400,8400,8400,8400,201
20231103,115600,2193758640,8400,8400,8400,8400,0
20231103,115500,2193758640,8400,8400,8400,8400,11
20231103,115400,2193666240,8390,8390,8390,8390,0
20231103,115300,2193666240,8390,8410,8410,8390,337
20231103,115200,2190835670,8400,8400,8400,8400,24
20231103,115100,2190634070,8400,8400,8400,8400,0
20231103,115000,2190634070,8400,8400,8400,8400,51
20231103,114900,2190205670,8400,8430,8430,8400,957
20231103,114800,2182161250,8440,8440,8440,8440,296
20231103,114700,2179663010,8450,8450,8450,8450,2
20231103,114600,2179646110,8460,8460,8460,8460,0
20231103,114500,2179646110,8460,8460,8460,8460,0
20231103,114400,2179646110,8460,8460,8460,8460,0
20231103,114300,2179646110,8460,8460,8460,8460,0
20231103,114200,2179646110,8460,8460,8460,8460,0
20231103,114100,2179646110,8460,8460,8460,8460,0
20231103,114000,2179646110,8460,8460,8470,8460,358
20231103,113900,2176617410,8460,8470,8470,8460,31
20231103,113800,2176354850,8470,8470,8470,8470,0
20231103,113700,2176354850,8470,8460,8470,8460,28
20231103,113600,2176117780,8440,8440,8440,8440,38
20231103,113500,2175797060,8460,8460,8460,8460,40
20231103,113400,2175458660,8460,8460,8460,8460,1
20231103,113300,2175450200,8470,8490,8490,8470,131
20231103,113200,2174338980,8490,8510,8510,8490,26
20231103,113100,2174118070,8510,8520,8520,8510,225
20231103,113000,2172203170,8530,8530,8550,8530,917
20231103,112900,2164373140,8530,8500,8530,8500,246
20231103,112800,2162277660,8500,8490,8500,8490,701
20231103,112700,2156319540,8490,8490,8490,8490,13
20231103,112600,2156209170,8490,8470,8490,8470,1268
20231103,112500,2145450920,8480,8420,8480,8420,529
20231103,112400,2140984870,8420,8410,8420,8410,467
20231103,112300,2137053540,8410,8400,8410,8400,1364
20231103,112200,2125595080,8400,8400,8400,8400,57
20231103,112100,2125116280,8400,8400,8400,8400,1
20231103,112000,2125107880,8390,8390,8390,8390,11
20231103,111900,2125015590,8380,8380,8380,8380,0
20231103,111800,2125015590,8380,8380,8380,8380,0
20231103,111700,2125015590,8380,8390,8390,8380,1221
20231103,111600,2114782190,8380,8380,8380,8380,113
20231103,111500,2113835250,8380,8380,8380,8380,7
20231103,111400,2113776590,8350,8350,8350,8350,250
20231103,111300,2111689090,8360,8360,8360,8360,164
20231103,111200,2110318050,8360,8360,8360,8360,0
20231103,111100,2110318050,8360,8360,8360,8360,107
20231103,111000,2109423530,8360,8360,8360,8360,16
20231103,110900,2109289770,8370,8380,8380,8370,45
20231103,110800,2108912820,8360,8360,8360,8360,5
20231103,110700,2108871020,8360,8360,8360,8360,0
20231103,110600,2108871020,8360,8360,8360,8360,0
20231103,110500,2108871020,8360,8350,8360,8350,117
20231103,110400,2107893960,8340,8340,8340,8340,11
20231103,110300,2107802220,8320,8350,8350,8320,849
20231103,110200,2100719850,8350,8350,8350,8350,98
20231103,110100,2099901550,8350,8370,8370,8350,85
20231103,110000,2099191100,8350,8350,8360,8350,501
20231103,105900,2095007250,8350,8350,8350,8350,81
20231103,105800,2094330900,8400,8400,8400,8400,50
20231103,105700,2093910900,8400,8400,8400,8400,435
20231103,105600,2090256900,8400,8390,8400,8390,666
20231103,105500,2084667150,8390,8340,8390,8340,456
20231103,105400,2080862190,8340,8330,8340,8320,313
20231103,105300,2078255870,8330,8310,8330,8310,623
20231103,105200,2073074440,8310,8300,8310,8300,275
20231103,105100,2070791680,8300,8300,8300,8300,112
20231103,105000,2069862080,8310,8330,8330,8310,255
20231103,104900,2067742030,8300,8310,8330,8300,529
20231103,104800,2063348380,8300,8300,8300,8300,450
20231103,104700,2059613380,8300,8320,8320,8300,1225
20231103,104600,2049444490,8320,8330,8330,8320,271
20231103,104500,2047189120,8350,8350,8350,8320,161
20231103,104400,2045848700,8350,8360,8360,8350,78
20231103,104300,2045197370,8360,8370,8390,8360,337
20231103,104200,2042379910,8390,8370,8390,8370,301
20231103,104100,2039854540,8390,8390,8390,8390,132
20231103,104000,2038747060,8390,8390,8390,8390,50
20231103,103900,2038327560,8380,8370,8380,8370,113
20231103,103800,2037380750,8370,8330,8370,8300,328
20231103,103700,2034649920,8320,8320,8320,8310,28
20231103,103600,2034417040,8330,8330,8330,8330,20
20231103,103500,2034250440,8330,8320,8330,8320,22
20231103,103400,2034067200,8330,8300,8330,8300,2005
20231103,103300,2017424700,8300,8330,8330,8300,4373
20231103,103200,1981091580,8350,8360,8360,8330,1808
20231103,103100,1965993990,8370,8390,8390,8370,743
20231103,103000,1959769780,8380,8380,8380,8380,633
20231103,102900,1954465240,8370,8380,8380,8370,428
20231103,102800,1950879420,8390,8410,8410,8390,93
20231103,102700,1950098840,8390,8410,8410,8390,899
20231103,102600,1942543810,8410,8410,8410,8410,399
20231103,102500,1939188220,8410,8400,8410,8400,277
20231103,102400,1936858750,8400,8450,8460,8400,51
20231103,102300,1936427390,8400,8400,8400,8390,333
20231103,102200,1933630210,8400,8410,8410,8400,255
20231103,102100,1931486530,8410,8410,8410,8410,31
20231103,102000,1931225820,8410,8410,8410,8400,1998
20231103,101900,1914438380,8410,8420,8420,8410,548
20231103,101800,1909827360,8420,8440,8440,8420,492
20231103,101700,1905675100,8440,8440,8440,8440,1211
20231103,101600,1895454260,8440,8500,8510,8440,1658
20231103,101500,1881395210,8540,8540,8540,8540,1201
20231103,101400,1871138670,8540,8480,8540,8460,93
20231103,101300,1870346900,8540,8540,8550,8460,655
20231103,101200,1864793930,8420,8540,8560,8410,6316
20231103,101100,1811214700,8540,8530,8550,8530,193
20231103,101000,1809567370,8530,8530,8550,8530,1132
20231103,100900,1799901640,8550,8540,8550,8540,463
20231103,100800,1795943090,8560,8570,8570,8550,433
20231103,100700,1792234290,8570,8450,8570,8450,2100
20231103,100600,1774414000,8450,8450,8450,8450,125
20231103,100500,1773357750,8450,8450,8450,8450,80
20231103,100400,1772681750,8450,8440,8450,8440,1192
20231103,100300,1762620230,8450,8450,8450,8450,144
20231103,100200,1761403430,8440,8450,8450,8440,156
20231103,100100,1760086200,8460,8440,8460,8440,195
20231103,100000,1758440340,8440,8440,8440,8440,325
20231103,095900,1755697340,8430,8430,8450,8430,1620
20231103,095800,1742027210,8430,8420,8430,8420,799
20231103,095700,1735295310,8410,8420,8420,8410,244
20231103,095600,1733242620,8410,8400,8420,8400,724
20231103,095500,1727150820,8360,8370,8370,8350,725
20231103,095400,1721086360,8370,8410,8410,8350,883
20231103,095300,1713702290,8420,8350,8420,8350,125
20231103,095200,1712656090,8350,8420,8430,8350,4951
20231103,095100,1671209420,8440,8440,8440,8420,176
20231103,095000,1669725290,8440,8480,8480,8440,1202
20231103,094900,1659559270,8480,8490,8500,8480,230
20231103,094800,1657606310,8490,8430,8490,8430,394
20231103,094700,1654281700,8430,8480,8480,8430,5519
20231103,094600,1607656070,8480,8480,8480,8480,61
20231103,094500,1607138790,8480,8460,8480,8450,2684
20231103,094400,1584445650,8460,8480,8500,8460,2253
20231103,094300,1565368970,8480,8550,8550,8480,1843
20231103,094200,1549685780,8550,8550,8570,8530,1096
20231103,094100,1540313480,8550,8600,8620,8550,2129
20231103,094000,1522062850,8600,8600,8650,8590,2045
20231103,093900,1504465010,8650,8610,8650,8600,1499
20231103,093800,1491555840,8650,8640,8680,8620,801
20231103,093700,1484637110,8640,8620,8710,8600,1899
20231103,093600,1468195530,8650,8700,8700,8620,3731
20231103,093500,1435881790,8690,8730,8730,8670,2204
20231103,093400,1416718360,8730,8690,8740,8690,3116
20231103,093300,1389553930,8690,8680,8700,8670,1293
20231103,093200,1378331550,8700,8700,8720,8650,1887
20231103,093100,1361958560,8720,8720,8720,8650,2662
20231103,093000,1338812370,8740,8750,8750,8650,4191
20231103,092900,1302383250,8750,8600,8750,8600,20185
20231103,092800,1127448630,8600,8600,8610,8570,1872
20231103,092700,1111356330,8600,8590,8630,8560,368
20231103,092600,1108195280,8570,8640,8640,8570,9468
20231103,092500,1026762280,8640,8620,8640,8620,2483
20231103,092400,1005340040,8620,8610,8620,8600,1220
20231103,092300,994834200,8600,8620,8620,8600,1879
20231103,092200,978651560,8620,8560,8620,8530,5178
20231103,092100,934143040,8570,8460,8570,8460,1967
20231103,092000,917400880,8460,8460,8460,8450,1080
20231103,091900,908264960,8460,8460,8460,8460,202
20231103,091800,906556040,8460,8500,8500,8460,1452
20231103,091700,894254570,8500,8500,8500,8470,1518
20231103,091600,881365970,8480,8600,8640,8480,6455
20231103,091500,825950500,8600,8540,8610,8520,10823
20231103,091400,733075340,8540,8510,8540,8510,2271
20231103,091300,713717570,8510,8500,8510,8460,1024
20231103,091200,705020490,8510,8520,8520,8450,9218
20231103,091100,626732170,8510,8450,8510,8440,4364
20231103,091000,589709630,8440,8350,8450,8350,3386
20231103,090900,561235260,8350,8320,8350,8310,1789
20231103,090800,546338260,8310,8250,8320,8250,3985
20231103,090700,513258140,8290,8210,8300,8200,2816
20231103,090600,490050630,8200,8300,8310,8200,4844
20231103,090500,450168030,8310,8300,8320,8260,7027
20231103,090400,391922080,8310,8310,8320,8310,1333
20231103,090300,380843130,8310,8290,8310,8230,6051
20231103,090200,330767920,8290,8370,8400,8290,13886
20231103,090100,214985690,8380,8420,8430,8370,7172
20231103,090000,154734820,8420,8570,8570,8400,18135