KissMeData/005160/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184400,759912665,4530,4530,4530,4530,5024
20231102,184300,759912665,4530,4530,4530,4530,0
20231102,184200,759912665,4530,4530,4530,4530,0
20231102,184100,759912665,4530,4530,4530,4530,0
20231102,184000,759912665,4530,4530,4530,4530,0
20231102,183900,759912665,4530,4530,4530,4530,0
20231102,183800,759912665,4530,4530,4530,4530,0
20231102,183700,759912665,4530,4530,4530,4530,0
20231102,183600,759912665,4530,4530,4530,4530,0
20231102,183500,759912665,4530,4530,4530,4530,0
20231102,183400,759912665,4530,4530,4530,4530,0
20231102,183300,759912665,4530,4530,4530,4530,0
20231102,183200,759912665,4530,4530,4530,4530,0
20231102,183100,759912665,4530,4530,4530,4530,0
20231102,183000,759912665,4530,4530,4530,4530,0
20231102,182900,759912665,4530,4530,4530,4530,0
20231102,182800,759912665,4530,4530,4530,4530,0
20231102,182700,759912665,4530,4530,4530,4530,0
20231102,182600,759912665,4530,4530,4530,4530,0
20231102,182500,759912665,4530,4530,4530,4530,0
20231102,182400,759912665,4530,4530,4530,4530,0
20231102,182300,759912665,4530,4530,4530,4530,0
20231102,182200,759912665,4530,4530,4530,4530,0
20231102,182100,759912665,4530,4530,4530,4530,0
20231102,182000,759912665,4530,4530,4530,4530,0
20231102,181900,759912665,4530,4530,4530,4530,0
20231102,181800,759912665,4530,4530,4530,4530,0
20231102,181700,759912665,4530,4530,4530,4530,0
20231102,181600,759912665,4530,4530,4530,4530,0
20231102,181500,759912665,4530,4530,4530,4530,0
20231102,181400,759912665,4530,4530,4530,4530,5024
20231102,181300,759912665,4530,4530,4530,4530,0
20231102,181200,759912665,4530,4530,4530,4530,0
20231102,181100,759912665,4530,4530,4530,4530,0
20231102,181000,759912665,4530,4530,4530,4530,0
20231102,180900,759912665,4530,4530,4530,4530,0
20231102,180800,759912665,4530,4530,4530,4530,0
20231102,180700,759912665,4530,4530,4530,4530,0
20231102,180600,759912665,4530,4530,4530,4530,0
20231102,180500,759912665,4530,4530,4530,4530,0
20231102,180400,759912665,4530,4530,4530,4530,0
20231102,180300,759912665,4530,4530,4530,4530,0
20231102,180200,759912665,4530,4530,4530,4530,0
20231102,180100,759912665,4530,4530,4530,4530,0
20231102,180000,759912665,4530,4530,4530,4530,0
20231102,175900,759912665,4530,4530,4530,4530,0
20231102,175800,759912665,4530,4530,4530,4530,0
20231102,175700,759912665,4530,4530,4530,4530,0
20231102,175600,759912665,4530,4530,4530,4530,0
20231102,175500,759912665,4530,4530,4530,4530,0
20231102,175400,759912665,4530,4530,4530,4530,0
20231102,175300,759912665,4530,4530,4530,4530,0
20231102,175200,759912665,4530,4530,4530,4530,0
20231102,175100,759912665,4530,4530,4530,4530,0
20231102,175000,759912665,4530,4530,4530,4530,0
20231102,174900,759912665,4530,4530,4530,4530,0
20231102,174800,759912665,4530,4530,4530,4530,0
20231102,174700,759912665,4530,4530,4530,4530,0
20231102,174600,759912665,4530,4530,4530,4530,0
20231102,174500,759912665,4530,4530,4530,4530,0
20231102,174400,759912665,4530,4530,4530,4530,5024
20231102,174300,759912665,4530,4530,4530,4530,0
20231102,174200,759912665,4530,4530,4530,4530,0
20231102,174100,759912665,4530,4530,4530,4530,0
20231102,174000,759912665,4530,4530,4530,4530,0
20231102,173900,759912665,4530,4530,4530,4530,0
20231102,173800,759912665,4530,4530,4530,4530,0
20231102,173700,759912665,4530,4530,4530,4530,0
20231102,173600,759912665,4530,4530,4530,4530,0
20231102,173500,759912665,4530,4530,4530,4530,0
20231102,173400,759912665,4530,4530,4530,4530,0
20231102,173300,759912665,4530,4530,4530,4530,0
20231102,173200,759912665,4530,4530,4530,4530,0
20231102,173100,759912665,4530,4530,4530,4530,0
20231102,173000,759912665,4530,4530,4530,4530,0
20231102,172900,759912665,4530,4530,4530,4530,0
20231102,172800,759912665,4530,4530,4530,4530,0
20231102,172700,759912665,4530,4530,4530,4530,0
20231102,172600,759912665,4530,4530,4530,4530,0
20231102,172500,759912665,4530,4530,4530,4530,0
20231102,172400,759912665,4530,4530,4530,4530,0
20231102,172300,759912665,4530,4530,4530,4530,0
20231102,172200,759912665,4530,4530,4530,4530,0
20231102,172100,759912665,4530,4530,4530,4530,0
20231102,172000,759912665,4530,4530,4530,4530,0
20231102,171900,759912665,4530,4530,4530,4530,0
20231102,171800,759912665,4530,4530,4530,4530,0
20231102,171700,759912665,4530,4530,4530,4530,0
20231102,171600,759912665,4530,4530,4530,4530,0
20231102,171500,759912665,4530,4530,4530,4530,0
20231102,171400,759912665,4530,4530,4530,4530,5024
20231102,171300,759912665,4530,4530,4530,4530,0
20231102,171200,759912665,4530,4530,4530,4530,0
20231102,171100,759912665,4530,4530,4530,4530,0
20231102,171000,759912665,4530,4530,4530,4530,0
20231102,170900,759912665,4530,4530,4530,4530,0
20231102,170800,759912665,4530,4530,4530,4530,0
20231102,170700,759912665,4530,4530,4530,4530,0
20231102,170600,759912665,4530,4530,4530,4530,0
20231102,170500,759912665,4530,4530,4530,4530,0
20231102,170400,759912665,4530,4530,4530,4530,0
20231102,170300,759912665,4530,4530,4530,4530,0
20231102,170200,759912665,4530,4530,4530,4530,0
20231102,170100,759912665,4530,4530,4530,4530,0
20231102,170000,759912665,4530,4530,4530,4530,0
20231102,165900,759912665,4530,4530,4530,4530,0
20231102,165800,759912665,4530,4530,4530,4530,0
20231102,165700,759912665,4530,4530,4530,4530,0
20231102,165600,759912665,4530,4530,4530,4530,0
20231102,165500,759912665,4530,4530,4530,4530,0
20231102,165400,759912665,4530,4530,4530,4530,0
20231102,165300,759912665,4530,4530,4530,4530,0
20231102,165200,759912665,4530,4530,4530,4530,0
20231102,165100,759912665,4530,4530,4530,4530,0
20231102,165000,759912665,4530,4530,4530,4530,0
20231102,164900,759912665,4530,4530,4530,4530,0
20231102,164800,759912665,4530,4530,4530,4530,0
20231102,164700,759912665,4530,4530,4530,4530,0
20231102,164600,759912665,4530,4530,4530,4530,0
20231102,164500,759912665,4530,4530,4530,4530,0
20231102,164400,759912665,4530,4530,4530,4530,5024
20231102,164300,759912665,4530,4530,4530,4530,0
20231102,164200,759912665,4530,4530,4530,4530,0
20231102,164100,759912665,4530,4530,4530,4530,0
20231102,164000,759912665,4530,4530,4530,4530,0
20231102,163900,759912665,4530,4530,4530,4530,0
20231102,163800,759912665,4530,4530,4530,4530,0
20231102,163700,759912665,4530,4530,4530,4530,0
20231102,163600,759912665,4530,4530,4530,4530,0
20231102,163500,759912665,4530,4530,4530,4530,0
20231102,163400,759912665,4530,4530,4530,4530,0
20231102,163300,759912665,4530,4530,4530,4530,0
20231102,163200,759912665,4530,4530,4530,4530,0
20231102,163100,759912665,4530,4530,4530,4530,0
20231102,163000,759912665,4530,4530,4530,4530,0
20231102,162900,759912665,4530,4530,4530,4530,0
20231102,162800,759912665,4530,4530,4530,4530,0
20231102,162700,759912665,4530,4530,4530,4530,0
20231102,162600,759912665,4530,4530,4530,4530,0
20231102,162500,759912665,4530,4530,4530,4530,0
20231102,162400,759912665,4530,4530,4530,4530,0
20231102,162300,759912665,4530,4530,4530,4530,0
20231102,162200,759912665,4530,4530,4530,4530,0
20231102,162100,759912665,4530,4530,4530,4530,0
20231102,162000,759912665,4530,4530,4530,4530,0
20231102,161900,759912665,4530,4530,4530,4530,0
20231102,161800,759912665,4530,4530,4530,4530,0
20231102,161700,759912665,4530,4530,4530,4530,0
20231102,161600,759912665,4530,4530,4530,4530,0
20231102,161500,759912665,4530,4530,4530,4530,0
20231102,161400,759912665,4530,4530,4530,4530,5024
20231102,161300,759912665,4530,4530,4530,4530,0
20231102,161200,759912665,4530,4530,4530,4530,0
20231102,161100,759912665,4530,4530,4530,4530,0
20231102,161000,759912665,4530,4530,4530,4530,0
20231102,160900,759912665,4530,4530,4530,4530,0
20231102,160800,759912665,4530,4530,4530,4530,0
20231102,160700,759912665,4530,4530,4530,4530,0
20231102,160600,759912665,4530,4530,4530,4530,0
20231102,160500,759912665,4530,4530,4530,4530,0
20231102,160400,759912665,4530,4530,4530,4530,0
20231102,160300,759912665,4530,4530,4530,4530,0
20231102,160200,759912665,4530,4530,4530,4530,0
20231102,160100,759912665,4530,4530,4530,4530,0
20231102,160000,759912665,4530,4530,4530,4530,0
20231102,155900,759912665,4530,4530,4530,4530,0
20231102,155800,759912665,4530,4530,4530,4530,0
20231102,155700,759912665,4530,4530,4530,4530,0
20231102,155600,759912665,4530,4530,4530,4530,0
20231102,155500,759912665,4530,4530,4530,4530,0
20231102,155400,759912665,4530,4530,4530,4530,0
20231102,155300,759912665,4530,4530,4530,4530,0
20231102,155200,759912665,4530,4530,4530,4530,0
20231102,155100,759912665,4530,4530,4530,4530,0
20231102,155000,759912665,4530,4530,4530,4530,0
20231102,154900,759912665,4530,4530,4530,4530,0
20231102,154800,759912665,4530,4530,4530,4530,0
20231102,154700,759912665,4530,4530,4530,4530,0
20231102,154600,759912665,4530,4530,4530,4530,0
20231102,154500,759912665,4530,4530,4530,4530,0
20231102,154400,759912665,4530,4530,4530,4530,5024
20231102,154300,759912665,4530,4530,4530,4530,0
20231102,154200,759912665,4530,4530,4530,4530,0
20231102,154100,759912665,4530,4530,4530,4530,0
20231102,154000,759912665,4530,4530,4530,4530,0
20231102,153900,759912665,4530,4530,4530,4530,0
20231102,153800,759912665,4530,4530,4530,4530,0
20231102,153700,759912665,4530,4530,4530,4530,0
20231102,153600,759912665,4530,4530,4530,4530,0
20231102,153500,759912665,4530,4530,4530,4530,0
20231102,153400,759912665,4530,4530,4530,4530,0
20231102,153300,759912665,4530,4530,4530,4530,0
20231102,153200,759912665,4530,4530,4530,4530,0
20231102,153100,759912665,4530,4530,4530,4530,0
20231102,153000,759912665,4530,4530,4530,4530,5024
20231102,152900,737153945,4520,4520,4520,4520,0
20231102,152800,737153945,4520,4520,4520,4520,0
20231102,152700,737153945,4520,4520,4520,4520,0
20231102,152600,737153945,4520,4520,4520,4520,0
20231102,152500,737153945,4520,4520,4520,4520,0
20231102,152400,737153945,4520,4520,4520,4520,0
20231102,152300,737153945,4520,4520,4520,4520,0
20231102,152200,737153945,4520,4520,4520,4520,0
20231102,152100,737153945,4520,4520,4520,4520,0
20231102,152000,737153945,4520,4520,4520,4520,0
20231102,151900,737153945,4520,4520,4525,4515,415
20231102,151800,735277210,4525,4525,4525,4525,76
20231102,151700,734933310,4525,4520,4525,4520,671
20231102,151600,731899625,4520,4500,4520,4500,991
20231102,151500,727430675,4505,4510,4520,4495,788
20231102,151400,723876315,4520,4510,4520,4510,247
20231102,151300,722761065,4505,4505,4510,4505,99
20231102,151200,722314750,4505,4500,4505,4500,72
20231102,151100,721990675,4495,4495,4510,4495,221
20231102,151000,720997085,4495,4490,4495,4490,112
20231102,150900,720494035,4490,4495,4495,4490,47
20231102,150800,720282885,4495,4500,4500,4495,609
20231102,150700,717542775,4500,4500,4500,4500,178
20231102,150600,716741775,4505,4505,4505,4495,976
20231102,150500,712352350,4505,4500,4505,4495,828
20231102,150400,708625450,4500,4500,4505,4495,938
20231102,150300,704404100,4505,4505,4505,4500,198
20231102,150200,703512135,4505,4505,4505,4505,33
20231102,150100,703363470,4510,4505,4510,4505,29
20231102,150000,703232820,4510,4500,4510,4500,121
20231102,145900,702687720,4500,4500,4500,4500,124
20231102,145800,702129720,4505,4505,4505,4505,15
20231102,145700,702062145,4505,4505,4505,4505,161
20231102,145600,701336840,4505,4510,4510,4505,159
20231102,145500,700619820,4510,4510,4510,4510,113
20231102,145400,700110190,4510,4510,4515,4510,264
20231102,145300,698919545,4510,4510,4515,4510,46
20231102,145200,698712080,4510,4515,4515,4510,37
20231102,145100,698545145,4515,4510,4515,4510,825
20231102,145000,694822100,4505,4505,4505,4505,21
20231102,144900,694727495,4505,4500,4505,4500,587
20231102,144800,692083245,4500,4500,4505,4500,99
20231102,144700,691637370,4500,4500,4500,4500,140
20231102,144600,691007370,4500,4500,4505,4500,109
20231102,144500,690516770,4500,4500,4500,4500,50
20231102,144400,690291770,4500,4500,4505,4500,69
20231102,144300,689981170,4500,4500,4505,4500,95
20231102,144200,689553570,4500,4500,4500,4500,21
20231102,144100,689459070,4500,4500,4505,4500,84
20231102,144000,689081025,4505,4500,4505,4500,46
20231102,143900,688873915,4500,4500,4505,4500,61
20231102,143800,688599315,4505,4505,4505,4505,0
20231102,143700,688599315,4505,4500,4505,4500,173
20231102,143600,687820040,4505,4500,4505,4500,146
20231102,143500,687162585,4500,4500,4505,4500,117
20231102,143400,686635980,4500,4505,4505,4500,36
20231102,143300,686473880,4505,4500,4505,4500,51
20231102,143200,686244370,4505,4500,4505,4500,267
20231102,143100,685042760,4500,4500,4505,4500,82
20231102,143000,684673635,4505,4500,4505,4500,136
20231102,142900,684061270,4500,4500,4505,4500,43
20231102,142800,683867670,4500,4500,4500,4500,5
20231102,142700,683845170,4505,4505,4505,4505,190
20231102,142600,682989220,4505,4500,4505,4500,79
20231102,142500,682633470,4505,4505,4505,4505,22
20231102,142400,682534360,4510,4505,4510,4505,4
20231102,142300,682516335,4505,4505,4505,4505,30
20231102,142200,682381185,4505,4505,4505,4505,0
20231102,142100,682381185,4505,4505,4505,4505,42
20231102,142000,682191975,4500,4500,4500,4500,0
20231102,141900,682191975,4500,4500,4500,4500,18
20231102,141800,682110975,4505,4500,4505,4500,266
20231102,141700,680912670,4500,4500,4500,4500,3
20231102,141600,680899170,4505,4505,4505,4505,129
20231102,141500,680318025,4505,4505,4510,4505,544
20231102,141400,677867115,4505,4505,4505,4505,5
20231102,141300,677844590,4505,4505,4505,4505,58
20231102,141200,677583300,4510,4510,4510,4510,0
20231102,141100,677583300,4510,4505,4510,4505,291
20231102,141000,676270915,4505,4505,4505,4505,1
20231102,140900,676266410,4505,4510,4510,4505,475
20231102,140800,674126435,4505,4505,4505,4505,5
20231102,140700,674103910,4510,4505,4510,4505,29
20231102,140600,673973160,4505,4505,4505,4505,205
20231102,140500,673049635,4505,4505,4505,4505,5
20231102,140400,673027110,4515,4515,4515,4515,24
20231102,140300,672918750,4515,4505,4515,4505,1123
20231102,140200,667852960,4505,4505,4505,4505,3
20231102,140100,667839445,4505,4515,4515,4505,208
20231102,140000,666900865,4515,4520,4520,4515,388
20231102,135900,665148710,4515,4515,4515,4515,933
20231102,135800,660936215,4520,4520,4520,4520,20
20231102,135700,660845815,4520,4520,4520,4520,120
20231102,135600,660303415,4520,4515,4520,4515,10
20231102,135500,660258250,4520,4520,4520,4520,20
20231102,135400,660167850,4515,4515,4515,4515,16
20231102,135300,660095610,4520,4515,4520,4515,32
20231102,135200,659951030,4515,4515,4520,4515,139
20231102,135100,659323145,4515,4520,4520,4515,460
20231102,135000,657244940,4520,4520,4520,4520,137
20231102,134900,656625700,4515,4515,4515,4515,3
20231102,134800,656612155,4515,4515,4520,4515,217
20231102,134700,655632265,4515,4515,4515,4515,3
20231102,134600,655618720,4520,4515,4520,4515,977
20231102,134500,651207315,4520,4520,4520,4520,59
20231102,134400,650940635,4520,4515,4520,4515,500
20231102,134300,648682050,4505,4505,4505,4505,0
20231102,134200,648682050,4505,4515,4515,4505,141
20231102,134100,648046735,4515,4515,4515,4515,0
20231102,134000,648046735,4515,4515,4515,4515,1
20231102,133900,648042220,4510,4505,4510,4505,585
20231102,133800,645405380,4510,4505,4510,4505,10
20231102,133700,645360325,4500,4505,4505,4500,154
20231102,133600,644666595,4505,4505,4505,4505,143
20231102,133500,644022380,4510,4510,4515,4510,222
20231102,133400,643021155,4510,4510,4520,4510,1069
20231102,133300,638199725,4525,4525,4525,4525,0
20231102,133200,638199725,4525,4525,4525,4525,0
20231102,133100,638199725,4525,4525,4525,4525,255
20231102,133000,637045850,4510,4515,4515,4510,26
20231102,132900,636928490,4520,4520,4520,4520,276
20231102,132800,635680970,4520,4510,4525,4510,2539
20231102,132700,624218975,4510,4505,4510,4505,189
20231102,132600,623366810,4505,4505,4505,4505,2
20231102,132500,623357800,4505,4490,4505,4490,5178
20231102,132400,600065895,4490,4490,4490,4490,0
20231102,132300,600065895,4490,4475,4490,4475,2702
20231102,132200,587958690,4470,4470,4470,4470,0
20231102,132100,587958690,4470,4470,4475,4470,63
20231102,132000,587676890,4470,4470,4470,4470,7
20231102,131900,587645600,4475,4470,4480,4470,70
20231102,131800,587332240,4475,4475,4475,4475,9
20231102,131700,587291965,4475,4475,4475,4475,5
20231102,131600,587269590,4475,4475,4480,4475,8
20231102,131500,587233775,4480,4470,4480,4470,125
20231102,131400,586674070,4480,4475,4480,4475,22
20231102,131300,586575520,4475,4480,4480,4475,62
20231102,131200,586297820,4480,4480,4480,4480,25
20231102,131100,586185820,4475,4475,4475,4475,16
20231102,131000,586114220,4475,4475,4475,4475,20
20231102,130900,586024720,4475,4475,4475,4475,175
20231102,130800,585241595,4475,4475,4475,4475,0
20231102,130700,585241595,4475,4475,4475,4475,718
20231102,130600,582028545,4475,4470,4475,4470,16
20231102,130500,581956960,4475,4475,4475,4475,14
20231102,130400,581894310,4470,4470,4470,4470,5
20231102,130300,581871960,4470,4470,4470,4470,48
20231102,130200,581657400,4475,4475,4475,4475,17
20231102,130100,581581325,4475,4475,4475,4475,155
20231102,130000,580887700,4475,4475,4475,4475,0
20231102,125900,580887700,4475,4480,4480,4475,286
20231102,125800,579607770,4475,4475,4475,4475,20
20231102,125700,579518270,4480,4480,4480,4480,14
20231102,125600,579455550,4475,4475,4475,4475,66
20231102,125500,579160200,4475,4475,4475,4475,0
20231102,125400,579160200,4475,4480,4480,4475,1014
20231102,125300,574622545,4475,4475,4475,4475,292
20231102,125200,573315845,4480,4480,4480,4475,1476
20231102,125100,566704175,4485,4480,4485,4480,374
20231102,125000,565026830,4485,4445,4485,4445,8071
20231102,124900,528993620,4440,4440,4440,4440,0
20231102,124800,528993620,4440,4435,4440,4435,922
20231102,124700,524901235,4430,4430,4430,4430,0
20231102,124600,524901235,4430,4430,4430,4430,9
20231102,124500,524861365,4430,4430,4430,4430,0
20231102,124400,524861365,4430,4435,4435,4430,91
20231102,124300,524457880,4430,4430,4430,4430,66
20231102,124200,524165500,4430,4430,4430,4430,0
20231102,124100,524165500,4430,4430,4430,4430,9
20231102,124000,524125630,4435,4435,4435,4435,1
20231102,123900,524121195,4430,4435,4435,4430,18
20231102,123800,524041445,4430,4435,4435,4430,186
20231102,123700,523217105,4430,4430,4430,4430,24
20231102,123600,523110785,4435,4435,4435,4435,0
20231102,123500,523110785,4435,4435,4435,4435,0
20231102,123400,523110785,4435,4435,4435,4435,0
20231102,123300,523110785,4435,4435,4435,4435,10
20231102,123200,523066435,4435,4435,4435,4435,4
20231102,123100,523048695,4440,4440,4440,4440,74
20231102,123000,522720135,4435,4435,4435,4435,0
20231102,122900,522720135,4435,4435,4435,4435,0
20231102,122800,522720135,4435,4435,4435,4435,0
20231102,122700,522720135,4435,4435,4435,4435,1
20231102,122600,522715700,4435,4435,4435,4435,0
20231102,122500,522715700,4435,4430,4435,4430,867
20231102,122400,518874570,4430,4425,4430,4425,38
20231102,122300,518706400,4430,4430,4430,4430,0
20231102,122200,518706400,4430,4430,4430,4430,0
20231102,122100,518706400,4430,4430,4430,4430,0
20231102,122000,518706400,4430,4420,4430,4420,631
20231102,121900,515913890,4415,4415,4415,4415,4
20231102,121800,515896230,4420,4420,4420,4420,0
20231102,121700,515896230,4420,4420,4420,4420,0
20231102,121600,515896230,4420,4415,4420,4415,144
20231102,121500,515260150,4415,4415,4415,4415,4
20231102,121400,515242490,4425,4425,4425,4425,0
20231102,121300,515242490,4425,4425,4425,4425,0
20231102,121200,515242490,4425,4425,4425,4425,63
20231102,121100,514963715,4425,4425,4425,4425,144
20231102,121000,514326515,4420,4420,4420,4420,151
20231102,120900,513659095,4415,4415,4415,4415,0
20231102,120800,513659095,4415,4420,4420,4405,1155
20231102,120700,508567330,4410,4410,4410,4410,0
20231102,120600,508567330,4410,4410,4410,4410,0
20231102,120500,508567330,4410,4410,4410,4410,4
20231102,120400,508549690,4420,4420,4420,4420,0
20231102,120300,508549690,4420,4420,4420,4420,0
20231102,120200,508549690,4420,4420,4420,4420,0
20231102,120100,508549690,4420,4420,4420,4420,90
20231102,120000,508151890,4415,4415,4415,4415,218
20231102,115900,507189420,4405,4405,4405,4405,66
20231102,115800,506898690,4420,4420,4420,4420,10
20231102,115700,506854490,4420,4420,4420,4420,0
20231102,115600,506854490,4420,4420,4420,4420,0
20231102,115500,506854490,4420,4420,4420,4420,0
20231102,115400,506854490,4420,4420,4420,4420,567
20231102,115300,504348350,4420,4410,4420,4395,4986
20231102,115200,482396770,4415,4420,4420,4415,979
20231102,115100,478069845,4425,4425,4425,4425,218
20231102,115000,477105195,4425,4425,4425,4425,275
20231102,114900,475888320,4425,4425,4425,4425,0
20231102,114800,475888320,4425,4425,4425,4425,5
20231102,114700,475866195,4425,4425,4425,4425,0
20231102,114600,475866195,4425,4425,4425,4425,85
20231102,114500,475490070,4425,4425,4425,4425,50
20231102,114400,475268820,4425,4425,4425,4425,712
20231102,114300,472118220,4430,4430,4430,4430,31
20231102,114200,471980890,4430,4430,4430,4430,0
20231102,114100,471980890,4430,4435,4435,4430,235
20231102,114000,470939290,4435,4440,4440,4435,320
20231102,113900,469519455,4440,4440,4440,4440,91
20231102,113800,469115415,4445,4440,4445,4440,604
20231102,113700,466431925,4440,4440,4440,4440,55
20231102,113600,466187725,4445,4440,4445,4440,133
20231102,113500,465596870,4445,4445,4445,4445,0
20231102,113400,465596870,4445,4445,4445,4445,3
20231102,113300,465583535,4445,4440,4450,4440,589
20231102,113200,462967610,4450,4450,4450,4450,100
20231102,113100,462522610,4450,4445,4450,4445,54
20231102,113000,462282575,4445,4445,4445,4445,82
20231102,112900,461918085,4440,4440,4440,4440,0
20231102,112800,461918085,4440,4445,4445,4440,487
20231102,112700,459755795,4450,4450,4450,4450,0
20231102,112600,459755795,4450,4450,4450,4445,1062
20231102,112500,455030335,4445,4445,4445,4445,0
20231102,112400,455030335,4445,4445,4445,4445,89
20231102,112300,454634730,4435,4440,4440,4435,300
20231102,112200,453302935,4450,4450,4450,4450,0
20231102,112100,453302935,4450,4445,4450,4445,689
20231102,112000,450239980,4440,4440,4440,4440,98
20231102,111900,449804860,4440,4440,4440,4440,500
20231102,111800,447584860,4440,4440,4440,4440,3
20231102,111700,447571540,4435,4435,4435,4435,0
20231102,111600,447571540,4435,4440,4440,4435,61
20231102,111500,447300990,4435,4420,4435,4420,999
20231102,111400,442873635,4420,4420,4420,4420,0
20231102,111300,442873635,4420,4420,4420,4420,15
20231102,111200,442807335,4420,4420,4420,4420,111
20231102,111100,442316715,4415,4415,4415,4415,5
20231102,111000,442294640,4430,4430,4430,4430,970
20231102,110900,437997540,4430,4430,4430,4430,66
20231102,110800,437705160,4430,4430,4430,4430,97
20231102,110700,437275450,4440,4450,4450,4440,3870
20231102,110600,420057305,4455,4450,4455,4450,268
20231102,110500,418864355,4445,4445,4450,4445,260
20231102,110400,417707460,4450,4450,4450,4450,97
20231102,110300,417275810,4445,4445,4445,4445,143
20231102,110200,416640175,4440,4440,4440,4440,66
20231102,110100,416347135,4440,4440,4440,4440,0
20231102,110000,416347135,4440,4440,4440,4440,1591
20231102,105900,409283095,4440,4440,4440,4440,105
20231102,105800,408816895,4435,4435,4435,4435,0
20231102,105700,408816895,4435,4435,4435,4435,323
20231102,105600,407384390,4435,4435,4435,4435,82
20231102,105500,407020720,4445,4445,4445,4445,175
20231102,105400,406242845,4445,4445,4445,4445,67
20231102,105300,405945030,4445,4445,4445,4445,117
20231102,105200,405424965,4455,4445,4455,4445,17
20231102,105100,405349390,4450,4450,4450,4450,600
20231102,105000,402679390,4455,4450,4455,4450,13
20231102,104900,402621530,4460,4460,4460,4460,1
20231102,104800,402617070,4460,4460,4460,4460,293
20231102,104700,401310290,4460,4460,4460,4460,51
20231102,104600,401082830,4445,4460,4460,4445,155
20231102,104500,400391575,4460,4450,4460,4445,2132
20231102,104400,390902475,4450,4445,4450,4445,827
20231102,104300,387222625,4445,4440,4445,4440,44
20231102,104200,387027255,4435,4435,4435,4435,17
20231102,104100,386951860,4435,4450,4450,4435,103
20231102,104000,386494510,4450,4450,4450,4450,0
20231102,103900,386494510,4450,4450,4450,4450,67
20231102,103800,386196360,4450,4450,4450,4450,0
20231102,103700,386196360,4450,4450,4450,4445,57
20231102,103600,385942760,4435,4445,4450,4435,52
20231102,103500,385712115,4445,4430,4445,4425,3177
20231102,103400,371614740,4420,4425,4430,4420,1013
20231102,103300,367137225,4425,4430,4430,4425,168
20231102,103200,366393775,4435,4435,4435,4435,0
20231102,103100,366393775,4435,4425,4435,4425,2920
20231102,103000,353467105,4425,4420,4425,4420,499
20231102,102900,351261515,4420,4420,4420,4420,336
20231102,102800,349776395,4420,4425,4425,4420,16
20231102,102700,349705670,4425,4420,4425,4420,6
20231102,102600,349679145,4420,4425,4425,4420,19
20231102,102500,349595160,4420,4425,4425,4420,67
20231102,102400,349298765,4425,4425,4425,4425,10
20231102,102300,349254515,4430,4420,4430,4420,68
20231102,102200,348953935,4430,4430,4430,4430,0
20231102,102100,348953935,4430,4430,4430,4430,50
20231102,102000,348732435,4430,4425,4430,4425,946
20231102,101900,344546375,4425,4425,4425,4425,0
20231102,101800,344546375,4425,4425,4425,4425,0
20231102,101700,344546375,4425,4415,4425,4415,3421
20231102,101600,329426335,4420,4420,4420,4420,0
20231102,101500,329426335,4420,4420,4420,4420,0
20231102,101400,329426335,4420,4420,4420,4420,0
20231102,101300,329426335,4420,4415,4420,4415,725
20231102,101200,326225440,4390,4400,4405,4390,348
20231102,101100,324695210,4405,4405,4405,4405,0
20231102,101000,324695210,4405,4415,4415,4405,121
20231102,100900,324162125,4415,4410,4415,4410,15
20231102,100800,324095970,4415,4410,4415,4410,217
20231102,100700,323137995,4415,4415,4415,4415,0
20231102,100600,323137995,4415,4410,4415,4410,91
20231102,100500,322736675,4415,4415,4415,4415,0
20231102,100400,322736675,4415,4415,4415,4410,106
20231102,100300,322268765,4415,4410,4415,4410,13
20231102,100200,322211425,4405,4405,4405,4405,0
20231102,100100,322211425,4405,4405,4405,4405,908
20231102,100000,318211685,4405,4410,4410,4405,191
20231102,095900,317369385,4420,4420,4420,4420,0
20231102,095800,317369385,4420,4415,4420,4415,413
20231102,095700,315545985,4410,4410,4410,4410,9
20231102,095600,315506295,4405,4405,4405,4405,16
20231102,095500,315435815,4415,4415,4415,4415,0
20231102,095400,315435815,4415,4415,4415,4415,1
20231102,095300,315431400,4405,4415,4415,4405,51
20231102,095200,315206735,4415,4410,4415,4410,10
20231102,095100,315162595,4415,4405,4415,4405,44
20231102,095000,314968765,4420,4405,4420,4405,710
20231102,094900,311836240,4405,4405,4405,4405,10
20231102,094800,311792190,4410,4405,4410,4390,513
20231102,094700,309537910,4410,4405,4410,4405,21
20231102,094600,309445350,4405,4405,4410,4390,4703
20231102,094500,288788380,4405,4400,4405,4390,1196
20231102,094400,283525985,4390,4390,4390,4390,116
20231102,094300,283016745,4400,4400,4400,4400,5
20231102,094200,282994745,4405,4405,4405,4405,0
20231102,094100,282994745,4405,4395,4410,4395,1711
20231102,094000,275462110,4390,4385,4395,4385,11
20231102,093900,275413820,4385,4385,4385,4385,19
20231102,093800,275330505,4400,4400,4400,4385,22
20231102,093700,275233945,4400,4400,4405,4385,695
20231102,093600,272178180,4400,4400,4400,4400,45
20231102,093500,271980180,4405,4375,4405,4375,4378
20231102,093400,252750975,4375,4375,4375,4355,19
20231102,093300,252667950,4375,4355,4375,4355,454
20231102,093200,250689855,4355,4360,4360,4355,646
20231102,093100,247875375,4370,4370,4370,4370,1
20231102,093000,247871005,4375,4375,4375,4375,0
20231102,092900,247871005,4375,4365,4375,4365,1270
20231102,092800,242318360,4365,4365,4365,4365,370
20231102,092700,240703310,4360,4360,4360,4360,1
20231102,092600,240698950,4360,4365,4365,4360,1326
20231102,092500,234917460,4365,4365,4365,4365,429
20231102,092400,233044875,4365,4365,4365,4365,30
20231102,092300,232913925,4380,4380,4380,4380,0
20231102,092200,232913925,4380,4380,4380,4380,50
20231102,092100,232694925,4385,4370,4385,4370,548
20231102,092000,230300015,4390,4390,4390,4390,25
20231102,091900,230190265,4390,4390,4390,4390,525
20231102,091800,227885515,4380,4365,4380,4365,898
20231102,091700,223955250,4365,4365,4365,4365,51
20231102,091600,223732635,4365,4365,4365,4365,300
20231102,091500,222423135,4370,4365,4375,4360,1974
20231102,091400,213805470,4370,4370,4370,4370,866
20231102,091300,210021050,4370,4370,4375,4370,477
20231102,091200,207936110,4370,4370,4370,4370,244
20231102,091100,206869830,4370,4370,4370,4370,33
20231102,091000,206725620,4370,4405,4410,4370,3188
20231102,090900,192697605,4400,4380,4410,4380,5357
20231102,090800,169163275,4370,4365,4375,4350,4600
20231102,090700,149088300,4350,4350,4350,4345,2698
20231102,090600,137355485,4350,4350,4350,4350,513
20231102,090500,135123935,4350,4385,4385,4350,1737
20231102,090400,127561460,4385,4385,4395,4375,5412
20231102,090300,103807325,4385,4390,4395,4385,4075
20231102,090200,85934775,4395,4385,4395,4385,1145
20231102,090100,80905910,4385,4375,4400,4375,1654
20231102,090000,73652520,4375,4305,4375,4305,17094