KissMeData/038680/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192100,638724110,4465,4465,4465,4465,1254
20231102,192000,638724110,4465,4465,4465,4465,0
20231102,191900,638724110,4465,4465,4465,4465,0
20231102,191800,638724110,4465,4465,4465,4465,0
20231102,191700,638724110,4465,4465,4465,4465,0
20231102,191600,638724110,4465,4465,4465,4465,0
20231102,191500,638724110,4465,4465,4465,4465,0
20231102,191400,638724110,4465,4465,4465,4465,0
20231102,191300,638724110,4465,4465,4465,4465,0
20231102,191200,638724110,4465,4465,4465,4465,0
20231102,191100,638724110,4465,4465,4465,4465,0
20231102,191000,638724110,4465,4465,4465,4465,0
20231102,190900,638724110,4465,4465,4465,4465,0
20231102,190800,638724110,4465,4465,4465,4465,0
20231102,190700,638724110,4465,4465,4465,4465,0
20231102,190600,638724110,4465,4465,4465,4465,0
20231102,190500,638724110,4465,4465,4465,4465,0
20231102,190400,638724110,4465,4465,4465,4465,0
20231102,190300,638724110,4465,4465,4465,4465,0
20231102,190200,638724110,4465,4465,4465,4465,0
20231102,190100,638724110,4465,4465,4465,4465,0
20231102,190000,638724110,4465,4465,4465,4465,0
20231102,185900,638724110,4465,4465,4465,4465,0
20231102,185800,638724110,4465,4465,4465,4465,0
20231102,185700,638724110,4465,4465,4465,4465,0
20231102,185600,638724110,4465,4465,4465,4465,0
20231102,185500,638724110,4465,4465,4465,4465,0
20231102,185400,638724110,4465,4465,4465,4465,0
20231102,185300,638724110,4465,4465,4465,4465,0
20231102,185200,638724110,4465,4465,4465,4465,0
20231102,185100,638724110,4465,4465,4465,4465,1254
20231102,185000,638724110,4465,4465,4465,4465,0
20231102,184900,638724110,4465,4465,4465,4465,0
20231102,184800,638724110,4465,4465,4465,4465,0
20231102,184700,638724110,4465,4465,4465,4465,0
20231102,184600,638724110,4465,4465,4465,4465,0
20231102,184500,638724110,4465,4465,4465,4465,0
20231102,184400,638724110,4465,4465,4465,4465,0
20231102,184300,638724110,4465,4465,4465,4465,0
20231102,184200,638724110,4465,4465,4465,4465,0
20231102,184100,638724110,4465,4465,4465,4465,0
20231102,184000,638724110,4465,4465,4465,4465,0
20231102,183900,638724110,4465,4465,4465,4465,0
20231102,183800,638724110,4465,4465,4465,4465,0
20231102,183700,638724110,4465,4465,4465,4465,0
20231102,183600,638724110,4465,4465,4465,4465,0
20231102,183500,638724110,4465,4465,4465,4465,0
20231102,183400,638724110,4465,4465,4465,4465,0
20231102,183300,638724110,4465,4465,4465,4465,0
20231102,183200,638724110,4465,4465,4465,4465,0
20231102,183100,638724110,4465,4465,4465,4465,0
20231102,183000,638724110,4465,4465,4465,4465,0
20231102,182900,638724110,4465,4465,4465,4465,0
20231102,182800,638724110,4465,4465,4465,4465,0
20231102,182700,638724110,4465,4465,4465,4465,0
20231102,182600,638724110,4465,4465,4465,4465,0
20231102,182500,638724110,4465,4465,4465,4465,0
20231102,182400,638724110,4465,4465,4465,4465,0
20231102,182300,638724110,4465,4465,4465,4465,0
20231102,182200,638724110,4465,4465,4465,4465,0
20231102,182100,638724110,4465,4465,4465,4465,1254
20231102,182000,638724110,4465,4465,4465,4465,0
20231102,181900,638724110,4465,4465,4465,4465,0
20231102,181800,638724110,4465,4465,4465,4465,0
20231102,181700,638724110,4465,4465,4465,4465,0
20231102,181600,638724110,4465,4465,4465,4465,0
20231102,181500,638724110,4465,4465,4465,4465,0
20231102,181400,638724110,4465,4465,4465,4465,0
20231102,181300,638724110,4465,4465,4465,4465,0
20231102,181200,638724110,4465,4465,4465,4465,0
20231102,181100,638724110,4465,4465,4465,4465,0
20231102,181000,638724110,4465,4465,4465,4465,0
20231102,180900,638724110,4465,4465,4465,4465,0
20231102,180800,638724110,4465,4465,4465,4465,0
20231102,180700,638724110,4465,4465,4465,4465,0
20231102,180600,638724110,4465,4465,4465,4465,0
20231102,180500,638724110,4465,4465,4465,4465,0
20231102,180400,638724110,4465,4465,4465,4465,0
20231102,180300,638724110,4465,4465,4465,4465,0
20231102,180200,638724110,4465,4465,4465,4465,0
20231102,180100,638724110,4465,4465,4465,4465,0
20231102,180000,638724110,4465,4465,4465,4465,0
20231102,175900,638724110,4465,4465,4465,4465,0
20231102,175800,638724110,4465,4465,4465,4465,0
20231102,175700,638724110,4465,4465,4465,4465,0
20231102,175600,638724110,4465,4465,4465,4465,0
20231102,175500,638724110,4465,4465,4465,4465,0
20231102,175400,638724110,4465,4465,4465,4465,0
20231102,175300,638724110,4465,4465,4465,4465,0
20231102,175200,638724110,4465,4465,4465,4465,0
20231102,175100,638724110,4465,4465,4465,4465,1254
20231102,175000,638724110,4465,4465,4465,4465,0
20231102,174900,638724110,4465,4465,4465,4465,0
20231102,174800,638724110,4465,4465,4465,4465,0
20231102,174700,638724110,4465,4465,4465,4465,0
20231102,174600,638724110,4465,4465,4465,4465,0
20231102,174500,638724110,4465,4465,4465,4465,0
20231102,174400,638724110,4465,4465,4465,4465,0
20231102,174300,638724110,4465,4465,4465,4465,0
20231102,174200,638724110,4465,4465,4465,4465,0
20231102,174100,638724110,4465,4465,4465,4465,0
20231102,174000,638724110,4465,4465,4465,4465,0
20231102,173900,638724110,4465,4465,4465,4465,0
20231102,173800,638724110,4465,4465,4465,4465,0
20231102,173700,638724110,4465,4465,4465,4465,0
20231102,173600,638724110,4465,4465,4465,4465,0
20231102,173500,638724110,4465,4465,4465,4465,0
20231102,173400,638724110,4465,4465,4465,4465,0
20231102,173300,638724110,4465,4465,4465,4465,0
20231102,173200,638724110,4465,4465,4465,4465,0
20231102,173100,638724110,4465,4465,4465,4465,0
20231102,173000,638724110,4465,4465,4465,4465,0
20231102,172900,638724110,4465,4465,4465,4465,0
20231102,172800,638724110,4465,4465,4465,4465,0
20231102,172700,638724110,4465,4465,4465,4465,0
20231102,172600,638724110,4465,4465,4465,4465,0
20231102,172500,638724110,4465,4465,4465,4465,0
20231102,172400,638724110,4465,4465,4465,4465,0
20231102,172300,638724110,4465,4465,4465,4465,0
20231102,172200,638724110,4465,4465,4465,4465,0
20231102,172100,638724110,4465,4465,4465,4465,1254
20231102,172000,638724110,4465,4465,4465,4465,0
20231102,171900,638724110,4465,4465,4465,4465,0
20231102,171800,638724110,4465,4465,4465,4465,0
20231102,171700,638724110,4465,4465,4465,4465,0
20231102,171600,638724110,4465,4465,4465,4465,0
20231102,171500,638724110,4465,4465,4465,4465,0
20231102,171400,638724110,4465,4465,4465,4465,0
20231102,171300,638724110,4465,4465,4465,4465,0
20231102,171200,638724110,4465,4465,4465,4465,0
20231102,171100,638724110,4465,4465,4465,4465,0
20231102,171000,638724110,4465,4465,4465,4465,0
20231102,170900,638724110,4465,4465,4465,4465,0
20231102,170800,638724110,4465,4465,4465,4465,0
20231102,170700,638724110,4465,4465,4465,4465,0
20231102,170600,638724110,4465,4465,4465,4465,0
20231102,170500,638724110,4465,4465,4465,4465,0
20231102,170400,638724110,4465,4465,4465,4465,0
20231102,170300,638724110,4465,4465,4465,4465,0
20231102,170200,638724110,4465,4465,4465,4465,0
20231102,170100,638724110,4465,4465,4465,4465,0
20231102,170000,638724110,4465,4465,4465,4465,0
20231102,165900,638724110,4465,4465,4465,4465,0
20231102,165800,638724110,4465,4465,4465,4465,0
20231102,165700,638724110,4465,4465,4465,4465,0
20231102,165600,638724110,4465,4465,4465,4465,0
20231102,165500,638724110,4465,4465,4465,4465,0
20231102,165400,638724110,4465,4465,4465,4465,0
20231102,165300,638724110,4465,4465,4465,4465,0
20231102,165200,638724110,4465,4465,4465,4465,0
20231102,165100,638724110,4465,4465,4465,4465,1254
20231102,165000,638724110,4465,4465,4465,4465,0
20231102,164900,638724110,4465,4465,4465,4465,0
20231102,164800,638724110,4465,4465,4465,4465,0
20231102,164700,638724110,4465,4465,4465,4465,0
20231102,164600,638724110,4465,4465,4465,4465,0
20231102,164500,638724110,4465,4465,4465,4465,0
20231102,164400,638724110,4465,4465,4465,4465,0
20231102,164300,638724110,4465,4465,4465,4465,0
20231102,164200,638724110,4465,4465,4465,4465,0
20231102,164100,638724110,4465,4465,4465,4465,0
20231102,164000,638724110,4465,4465,4465,4465,0
20231102,163900,638724110,4465,4465,4465,4465,0
20231102,163800,638724110,4465,4465,4465,4465,0
20231102,163700,638724110,4465,4465,4465,4465,0
20231102,163600,638724110,4465,4465,4465,4465,0
20231102,163500,638724110,4465,4465,4465,4465,0
20231102,163400,638724110,4465,4465,4465,4465,0
20231102,163300,638724110,4465,4465,4465,4465,0
20231102,163200,638724110,4465,4465,4465,4465,0
20231102,163100,638724110,4465,4465,4465,4465,0
20231102,163000,638724110,4465,4465,4465,4465,0
20231102,162900,638724110,4465,4465,4465,4465,0
20231102,162800,638724110,4465,4465,4465,4465,0
20231102,162700,638724110,4465,4465,4465,4465,0
20231102,162600,638724110,4465,4465,4465,4465,0
20231102,162500,638724110,4465,4465,4465,4465,0
20231102,162400,638724110,4465,4465,4465,4465,0
20231102,162300,638724110,4465,4465,4465,4465,0
20231102,162200,638724110,4465,4465,4465,4465,0
20231102,162100,638724110,4465,4465,4465,4465,1254
20231102,162000,638724110,4465,4465,4465,4465,0
20231102,161900,638724110,4465,4465,4465,4465,0
20231102,161800,638724110,4465,4465,4465,4465,0
20231102,161700,638724110,4465,4465,4465,4465,0
20231102,161600,638724110,4465,4465,4465,4465,0
20231102,161500,638724110,4465,4465,4465,4465,0
20231102,161400,638724110,4465,4465,4465,4465,0
20231102,161300,638724110,4465,4465,4465,4465,0
20231102,161200,638724110,4465,4465,4465,4465,0
20231102,161100,638724110,4465,4465,4465,4465,0
20231102,161000,638724110,4465,4465,4465,4465,0
20231102,160900,638724110,4465,4465,4465,4465,0
20231102,160800,638724110,4465,4465,4465,4465,0
20231102,160700,638724110,4465,4465,4465,4465,0
20231102,160600,638724110,4465,4465,4465,4465,0
20231102,160500,638724110,4465,4465,4465,4465,0
20231102,160400,638724110,4465,4465,4465,4465,0
20231102,160300,638724110,4465,4465,4465,4465,0
20231102,160200,638724110,4465,4465,4465,4465,0
20231102,160100,638724110,4465,4465,4465,4465,0
20231102,160000,638724110,4465,4465,4465,4465,0
20231102,155900,638724110,4465,4465,4465,4465,0
20231102,155800,638724110,4465,4465,4465,4465,0
20231102,155700,638724110,4465,4465,4465,4465,0
20231102,155600,638724110,4465,4465,4465,4465,0
20231102,155500,638724110,4465,4465,4465,4465,0
20231102,155400,638724110,4465,4465,4465,4465,0
20231102,155300,638724110,4465,4465,4465,4465,0
20231102,155200,638724110,4465,4465,4465,4465,0
20231102,155100,638724110,4465,4465,4465,4465,1254
20231102,155000,638724110,4465,4465,4465,4465,0
20231102,154900,638724110,4465,4465,4465,4465,0
20231102,154800,638724110,4465,4465,4465,4465,0
20231102,154700,638724110,4465,4465,4465,4465,0
20231102,154600,638724110,4465,4465,4465,4465,0
20231102,154500,638724110,4465,4465,4465,4465,0
20231102,154400,638724110,4465,4465,4465,4465,0
20231102,154300,638724110,4465,4465,4465,4465,0
20231102,154200,638724110,4465,4465,4465,4465,0
20231102,154100,638724110,4465,4465,4465,4465,0
20231102,154000,638724110,4465,4465,4465,4465,0
20231102,153900,638724110,4465,4465,4465,4465,0
20231102,153800,638724110,4465,4465,4465,4465,0
20231102,153700,638724110,4465,4465,4465,4465,0
20231102,153600,638724110,4465,4465,4465,4465,0
20231102,153500,638724110,4465,4465,4465,4465,0
20231102,153400,638724110,4465,4465,4465,4465,0
20231102,153300,638724110,4465,4465,4465,4465,0
20231102,153200,638724110,4465,4465,4465,4465,0
20231102,153100,638724110,4465,4465,4465,4465,0
20231102,153000,638724110,4465,4465,4465,4465,1254
20231102,152900,633125000,4465,4465,4465,4465,0
20231102,152800,633125000,4465,4465,4465,4465,0
20231102,152700,633125000,4465,4465,4465,4465,0
20231102,152600,633125000,4465,4465,4465,4465,0
20231102,152500,633125000,4465,4465,4465,4465,0
20231102,152400,633125000,4465,4465,4465,4465,0
20231102,152300,633125000,4465,4465,4465,4465,0
20231102,152200,633125000,4465,4465,4465,4465,0
20231102,152100,633125000,4465,4465,4465,4465,0
20231102,152000,633125000,4465,4465,4465,4465,0
20231102,151900,633125000,4465,4465,4465,4465,112
20231102,151800,632624920,4470,4470,4470,4470,1
20231102,151700,632620450,4465,4465,4465,4465,262
20231102,151600,631450620,4465,4470,4470,4465,189
20231102,151500,630606450,4470,4465,4470,4465,90
20231102,151400,630204345,4465,4465,4470,4465,1601
20231102,151300,623055875,4470,4470,4470,4470,7
20231102,151200,623024585,4465,4470,4470,4465,397
20231102,151100,621250500,4470,4470,4470,4470,10
20231102,151000,621205800,4470,4465,4470,4465,1459
20231102,150900,614691360,4460,4460,4460,4460,167
20231102,150800,613946540,4460,4460,4460,4460,0
20231102,150700,613946540,4460,4460,4460,4460,680
20231102,150600,610913740,4460,4460,4460,4460,0
20231102,150500,610913740,4460,4455,4460,4455,510
20231102,150400,608641685,4455,4455,4455,4455,0
20231102,150300,608641685,4455,4455,4455,4455,30
20231102,150200,608508035,4450,4450,4450,4450,0
20231102,150100,608508035,4450,4450,4450,4450,400
20231102,150000,606728035,4455,4460,4460,4455,46
20231102,145900,606522965,4460,4460,4460,4460,0
20231102,145800,606522965,4460,4455,4460,4455,26
20231102,145700,606407080,4455,4455,4455,4455,4
20231102,145600,606389260,4455,4455,4455,4455,0
20231102,145500,606389260,4455,4455,4455,4455,0
20231102,145400,606389260,4455,4455,4455,4455,0
20231102,145300,606389260,4455,4455,4455,4455,151
20231102,145200,605716555,4465,4465,4465,4465,0
20231102,145100,605716555,4465,4465,4465,4465,0
20231102,145000,605716555,4465,4465,4465,4465,100
20231102,144900,605270055,4465,4465,4465,4465,0
20231102,144800,605270055,4465,4440,4465,4440,2
20231102,144700,605261150,4440,4440,4440,4440,104
20231102,144600,604799390,4440,4440,4440,4440,0
20231102,144500,604799390,4440,4440,4440,4440,0
20231102,144400,604799390,4440,4440,4440,4440,31
20231102,144300,604661750,4440,4445,4445,4440,1229
20231102,144200,599200345,4445,4445,4445,4445,50
20231102,144100,598978095,4440,4450,4450,4440,1871
20231102,144000,590659215,4450,4450,4450,4450,11
20231102,143900,590610265,4450,4450,4450,4450,0
20231102,143800,590610265,4450,4450,4450,4450,1000
20231102,143700,586160265,4450,4450,4450,4450,0
20231102,143600,586160265,4450,4455,4455,4450,483
20231102,143500,584010540,4455,4460,4460,4455,48
20231102,143400,583796505,4465,4465,4465,4465,276
20231102,143300,582564165,4465,4465,4465,4465,10
20231102,143200,582519515,4450,4450,4450,4450,0
20231102,143100,582519515,4450,4455,4455,4450,712
20231102,143000,579349080,4455,4455,4455,4455,10
20231102,142900,579304530,4455,4465,4465,4455,19
20231102,142800,579219875,4455,4460,4460,4455,540
20231102,142700,576813965,4460,4460,4460,4460,10
20231102,142600,576769365,4460,4465,4465,4460,699
20231102,142500,573651200,4470,4470,4470,4470,0
20231102,142400,573651200,4470,4470,4470,4470,0
20231102,142300,573651200,4470,4470,4470,4470,250
20231102,142200,572533700,4460,4460,4460,4460,95
20231102,142100,572110000,4460,4460,4460,4460,5
20231102,142000,572087700,4460,4460,4460,4460,615
20231102,141900,569344800,4465,4465,4465,4465,491
20231102,141800,567152485,4465,4465,4465,4465,0
20231102,141700,567152485,4465,4465,4465,4465,736
20231102,141600,563866245,4465,4465,4465,4465,100
20231102,141500,563419745,4465,4465,4465,4465,53
20231102,141400,563183100,4470,4470,4470,4470,202
20231102,141300,562280160,4470,4465,4470,4465,20
20231102,141200,562190765,4470,4465,4470,4465,2
20231102,141100,562181830,4465,4465,4465,4465,8
20231102,141000,562146110,4465,4465,4465,4465,0
20231102,140900,562146110,4465,4465,4465,4465,0
20231102,140800,562146110,4465,4465,4465,4465,17
20231102,140700,562070205,4460,4460,4460,4460,10
20231102,140600,562025605,4465,4465,4465,4465,750
20231102,140500,558676855,4465,4465,4465,4465,250
20231102,140400,557560605,4465,4465,4465,4465,0
20231102,140300,557560605,4465,4465,4465,4465,0
20231102,140200,557560605,4465,4465,4465,4465,301
20231102,140100,556216640,4475,4475,4475,4475,1
20231102,140000,556212165,4475,4475,4475,4475,1
20231102,135900,556207690,4465,4475,4475,4465,377
20231102,135800,554520625,4470,4470,4470,4470,671
20231102,135700,551521255,4465,4465,4465,4465,26
20231102,135600,551405165,4470,4465,4470,4465,7
20231102,135500,551373905,4470,4470,4470,4470,0
20231102,135400,551373905,4470,4470,4470,4470,0
20231102,135300,551373905,4470,4475,4475,4470,21
20231102,135200,551280030,4470,4470,4470,4470,538
20231102,135100,548875170,4475,4475,4475,4470,451
20231102,135000,546858945,4475,4475,4475,4475,0
20231102,134900,546858945,4475,4475,4475,4475,0
20231102,134800,546858945,4475,4475,4475,4475,0
20231102,134700,546858945,4475,4475,4475,4475,0
20231102,134600,546858945,4475,4475,4475,4475,3
20231102,134500,546845520,4475,4475,4475,4475,0
20231102,134400,546845520,4475,4475,4475,4475,89
20231102,134300,546447245,4475,4475,4475,4475,0
20231102,134200,546447245,4475,4475,4475,4475,1
20231102,134100,546442770,4470,4470,4470,4470,186
20231102,134000,545611350,4470,4470,4470,4470,1
20231102,133900,545606880,4470,4470,4470,4470,1
20231102,133800,545602410,4470,4470,4470,4470,0
20231102,133700,545602410,4470,4470,4470,4470,100
20231102,133600,545155410,4470,4470,4470,4470,0
20231102,133500,545155410,4470,4470,4470,4470,400
20231102,133400,543367410,4470,4465,4470,4465,239
20231102,133300,542300270,4470,4470,4470,4470,20
20231102,133200,542210870,4470,4470,4470,4470,2
20231102,133100,542201930,4470,4470,4470,4470,4
20231102,133000,542184050,4470,4470,4470,4470,1108
20231102,132900,537231290,4475,4475,4475,4475,1029
20231102,132800,532626515,4475,4475,4475,4475,84
20231102,132700,532250615,4475,4470,4475,4470,205
20231102,132600,531334255,4470,4470,4475,4470,580
20231102,132500,528741650,4470,4470,4470,4465,833
20231102,132400,525018695,4470,4470,4470,4470,10
20231102,132300,524973995,4465,4465,4465,4465,47
20231102,132200,524764140,4470,4470,4470,4470,96
20231102,132100,524335020,4470,4470,4470,4460,1991
20231102,132000,515435300,4460,4460,4465,4460,2445
20231102,131900,504523475,4465,4465,4465,4465,79
20231102,131800,504170740,4465,4465,4465,4465,209
20231102,131700,503237555,4465,4460,4465,4460,1076
20231102,131600,498437155,4460,4460,4460,4460,20
20231102,131500,498347955,4460,4460,4460,4460,0
20231102,131400,498347955,4460,4460,4460,4460,0
20231102,131300,498347955,4460,4460,4460,4460,0
20231102,131200,498347955,4460,4460,4460,4460,0
20231102,131100,498347955,4460,4460,4460,4460,0
20231102,131000,498347955,4460,4460,4460,4460,0
20231102,130900,498347955,4460,4460,4460,4460,0
20231102,130800,498347955,4460,4440,4460,4440,301
20231102,130700,497011495,4460,4460,4460,4460,0
20231102,130600,497011495,4460,4460,4460,4460,500
20231102,130500,494781495,4460,4460,4460,4460,0
20231102,130400,494781495,4460,4460,4460,4460,1
20231102,130300,494777035,4440,4440,4440,4440,1694
20231102,130200,487255675,4460,4460,4460,4460,0
20231102,130100,487255675,4460,4460,4460,4460,0
20231102,130000,487255675,4460,4460,4460,4460,0
20231102,125900,487255675,4460,4460,4460,4460,0
20231102,125800,487255675,4460,4445,4460,4445,739
20231102,125700,483970805,4450,4440,4450,4440,245
20231102,125600,482882755,4440,4440,4440,4440,2
20231102,125500,482873875,4450,4450,4450,4450,0
20231102,125400,482873875,4450,4450,4450,4450,0
20231102,125300,482873875,4450,4450,4450,4450,0
20231102,125200,482873875,4450,4450,4450,4450,349
20231102,125100,481320825,4460,4460,4460,4460,0
20231102,125000,481320825,4460,4460,4460,4460,0
20231102,124900,481320825,4460,4460,4460,4460,0
20231102,124800,481320825,4460,4460,4460,4460,0
20231102,124700,481320825,4460,4460,4460,4460,0
20231102,124600,481320825,4460,4460,4460,4460,0
20231102,124500,481320825,4460,4460,4460,4460,0
20231102,124400,481320825,4460,4460,4460,4460,0
20231102,124300,481320825,4460,4455,4460,4455,3
20231102,124200,481307455,4455,4455,4455,4455,0
20231102,124100,481307455,4455,4455,4455,4455,0
20231102,124000,481307455,4455,4455,4455,4455,70
20231102,123900,480995605,4455,4455,4455,4455,0
20231102,123800,480995605,4455,4455,4455,4455,250
20231102,123700,479881855,4460,4460,4460,4460,1
20231102,123600,479877395,4460,4460,4460,4460,0
20231102,123500,479877395,4460,4460,4460,4460,102
20231102,123400,479422475,4460,4460,4460,4460,1206
20231102,123300,474043715,4460,4460,4460,4460,0
20231102,123200,474043715,4460,4460,4460,4460,0
20231102,123100,474043715,4460,4450,4460,4450,6492
20231102,123000,445153030,4440,4440,4440,4440,0
20231102,122900,445153030,4440,4440,4440,4440,2
20231102,122800,445144150,4440,4445,4445,4440,27
20231102,122700,445024160,4445,4445,4445,4445,30
20231102,122600,444890810,4445,4445,4445,4445,7
20231102,122500,444859695,4450,4450,4450,4450,0
20231102,122400,444859695,4450,4450,4450,4450,3476
20231102,122300,429391495,4445,4445,4445,4445,0
20231102,122200,429391495,4445,4445,4445,4445,18
20231102,122100,429311485,4445,4440,4445,4440,1112
20231102,122000,424368655,4440,4440,4440,4440,15
20231102,121900,424302055,4440,4440,4440,4440,15
20231102,121800,424235455,4440,4440,4440,4440,20
20231102,121700,424146655,4445,4445,4445,4445,0
20231102,121600,424146655,4445,4445,4445,4445,0
20231102,121500,424146655,4445,4445,4445,4445,0
20231102,121400,424146655,4445,4445,4445,4445,3
20231102,121300,424133320,4450,4450,4450,4450,0
20231102,121200,424133320,4450,4450,4450,4450,3
20231102,121100,424119970,4450,4450,4450,4450,0
20231102,121000,424119970,4450,4450,4450,4440,333
20231102,120900,422639240,4450,4450,4450,4450,0
20231102,120800,422639240,4450,4450,4450,4450,0
20231102,120700,422639240,4450,4450,4450,4450,217
20231102,120600,421673590,4450,4440,4450,4440,51
20231102,120500,421447140,4440,4450,4450,4440,2
20231102,120400,421438250,4440,4440,4440,4440,368
20231102,120300,419804330,4440,4440,4440,4440,84
20231102,120200,419431370,4450,4450,4450,4450,0
20231102,120100,419431370,4450,4450,4450,4450,0
20231102,120000,419431370,4450,4450,4450,4450,0
20231102,115900,419431370,4450,4450,4450,4450,0
20231102,115800,419431370,4450,4450,4450,4450,0
20231102,115700,419431370,4450,4440,4450,4430,239
20231102,115600,418372440,4430,4430,4430,4430,10
20231102,115500,418328140,4430,4440,4440,4430,43
20231102,115400,418137640,4430,4440,4440,4430,410
20231102,115300,416320290,4450,4450,4450,4450,24
20231102,115200,416213490,4440,4440,4440,4440,0
20231102,115100,416213490,4440,4440,4440,4440,0
20231102,115000,416213490,4440,4440,4440,4440,6
20231102,114900,416186850,4440,4440,4440,4440,700
20231102,114800,413078850,4450,4450,4450,4450,0
20231102,114700,413078850,4450,4450,4450,4450,595
20231102,114600,410431100,4440,4440,4440,4440,1100
20231102,114500,405547100,4450,4450,4450,4450,0
20231102,114400,405547100,4450,4450,4450,4450,0
20231102,114300,405547100,4450,4450,4450,4450,0
20231102,114200,405547100,4450,4450,4450,4450,0
20231102,114100,405547100,4450,4450,4450,4450,0
20231102,114000,405547100,4450,4450,4450,4450,100
20231102,113900,405102100,4450,4450,4450,4450,0
20231102,113800,405102100,4450,4450,4450,4450,6
20231102,113700,405075400,4450,4450,4450,4450,0
20231102,113600,405075400,4450,4450,4450,4450,26
20231102,113500,404959700,4455,4455,4455,4455,0
20231102,113400,404959700,4455,4455,4455,4455,1
20231102,113300,404955245,4430,4435,4435,4430,1162
20231102,113200,399804920,4430,4430,4430,4430,0
20231102,113100,399804920,4430,4430,4430,4430,638
20231102,113000,396978580,4460,4440,4460,4435,229
20231102,112900,395962015,4440,4450,4450,4440,1495
20231102,112800,389321270,4460,4460,4460,4460,0
20231102,112700,389321270,4460,4465,4470,4460,224
20231102,112600,388320980,4470,4470,4470,4470,0
20231102,112500,388320980,4470,4460,4470,4450,527
20231102,112400,385972675,4475,4475,4475,4475,0
20231102,112300,385972675,4475,4475,4475,4475,0
20231102,112200,385972675,4475,4475,4475,4475,0
20231102,112100,385972675,4475,4460,4475,4460,32
20231102,112000,385829930,4460,4460,4460,4460,0
20231102,111900,385829930,4460,4460,4460,4460,0
20231102,111800,385829930,4460,4460,4460,4460,4
20231102,111700,385812090,4460,4455,4460,4455,219
20231102,111600,384836355,4460,4470,4470,4460,349
20231102,111500,383279595,4480,4480,4480,4480,0
20231102,111400,383279595,4480,4480,4480,4480,0
20231102,111300,383279595,4480,4480,4480,4480,3
20231102,111200,383266155,4480,4475,4480,4475,211
20231102,111100,382321135,4475,4465,4475,4465,100
20231102,111000,381874100,4435,4435,4435,4430,1166
20231102,110900,376703035,4445,4455,4455,4430,616
20231102,110800,373965940,4460,4460,4460,4460,272
20231102,110700,372752820,4465,4470,4470,4465,474
20231102,110600,370635385,4475,4480,4480,4475,2
20231102,110500,370626430,4475,4480,4480,4475,94
20231102,110400,370205725,4480,4480,4480,4480,0
20231102,110300,370205725,4480,4480,4480,4480,173
20231102,110200,369430685,4480,4485,4485,4480,608
20231102,110100,366706720,4495,4490,4495,4485,1829
20231102,110000,358500395,4495,4490,4495,4490,574
20231102,105900,355923095,4490,4490,4490,4485,254
20231102,105800,354782640,4495,4490,4495,4490,1321
20231102,105700,348848800,4485,4480,4490,4480,1047
20231102,105600,344150540,4480,4495,4495,4480,862
20231102,105500,340284385,4495,4455,4500,4445,12449
20231102,105400,284494560,4460,4460,4460,4460,0
20231102,105300,284494560,4460,4450,4460,4450,215
20231102,105200,283536820,4450,4450,4450,4450,143
20231102,105100,282900470,4450,4450,4450,4450,0
20231102,105000,282900470,4450,4450,4450,4450,0
20231102,104900,282900470,4450,4445,4450,4445,37
20231102,104800,282735990,4450,4450,4450,4450,0
20231102,104700,282735990,4450,4450,4450,4450,0
20231102,104600,282735990,4450,4450,4450,4450,294
20231102,104500,281427690,4460,4460,4460,4460,0
20231102,104400,281427690,4460,4460,4460,4460,0
20231102,104300,281427690,4460,4450,4460,4450,707
20231102,104200,278281530,4450,4450,4450,4450,29
20231102,104100,278152480,4450,4450,4450,4450,1
20231102,104000,278148030,4455,4455,4455,4455,200
20231102,103900,277257030,4455,4460,4460,4455,209
20231102,103800,276325930,4455,4455,4455,4455,47
20231102,103700,276116545,4460,4460,4460,4460,0
20231102,103600,276116545,4460,4460,4460,4460,10
20231102,103500,276071945,4460,4460,4460,4460,0
20231102,103400,276071945,4460,4460,4460,4460,103
20231102,103300,275612565,4460,4460,4460,4460,6
20231102,103200,275585805,4465,4460,4465,4460,2
20231102,103100,275576880,4460,4460,4460,4460,0
20231102,103000,275576880,4460,4460,4460,4460,13
20231102,102900,275518900,4465,4460,4465,4460,114
20231102,102800,275010455,4460,4460,4460,4460,5
20231102,102700,274988155,4465,4460,4465,4460,45
20231102,102600,274787255,4460,4465,4465,4455,45
20231102,102500,274586570,4465,4465,4465,4465,8
20231102,102400,274550850,4465,4460,4465,4460,227
20231102,102300,273538415,4460,4445,4460,4445,7152
20231102,102200,241703230,4445,4440,4445,4440,204
20231102,102100,240797465,4445,4445,4445,4445,0
20231102,102000,240797465,4445,4445,4445,4445,0
20231102,101900,240797465,4445,4445,4445,4445,149
20231102,101800,240135160,4455,4450,4455,4450,653
20231102,101700,237226055,4445,4445,4445,4445,0
20231102,101600,237226055,4445,4450,4455,4445,14
20231102,101500,237163810,4450,4440,4455,4440,8
20231102,101400,237128255,4455,4455,4455,4455,5
20231102,101300,237105980,4455,4450,4455,4440,1136
20231102,101200,232057310,4445,4445,4450,4445,6
20231102,101100,232030635,4445,4450,4450,4445,101
20231102,101000,231581190,4445,4445,4450,4445,3
20231102,100900,231567850,4445,4445,4445,4445,202
20231102,100800,230669960,4450,4435,4450,4435,110
20231102,100700,230182085,4450,4450,4450,4450,30
20231102,100600,230048585,4450,4445,4450,4445,9
20231102,100500,230008570,4430,4430,4430,4430,703
20231102,100400,226894280,4430,4430,4450,4430,11
20231102,100300,226845530,4450,4445,4450,4445,195
20231102,100200,225978750,4445,4445,4445,4445,0
20231102,100100,225978750,4445,4440,4445,4440,384
20231102,100000,224272370,4440,4440,4440,4440,327
20231102,095900,222820490,4440,4440,4440,4430,193
20231102,095800,221965320,4445,4445,4445,4445,1
20231102,095700,221960875,4440,4440,4440,4440,4
20231102,095600,221943115,4445,4430,4445,4430,635
20231102,095500,219122565,4430,4430,4430,4430,0
20231102,095400,219122565,4430,4430,4430,4430,1
20231102,095300,219118135,4445,4445,4445,4445,0
20231102,095200,219118135,4445,4445,4445,4445,0
20231102,095100,219118135,4445,4445,4445,4445,0
20231102,095000,219118135,4445,4430,4445,4430,151
20231102,094900,218449190,4445,4435,4445,4435,263
20231102,094800,217282775,4440,4450,4450,4440,1249
20231102,094700,211726895,4450,4455,4455,4450,1385
20231102,094600,205560395,4465,4465,4465,4465,1
20231102,094500,205555930,4455,4460,4465,4455,616
20231102,094400,202806075,4460,4460,4460,4450,341
20231102,094300,201287715,4450,4450,4450,4450,516
20231102,094200,198991515,4460,4460,4460,4460,745
20231102,094100,195668815,4460,4460,4460,4460,16
20231102,094000,195597455,4460,4460,4460,4460,51
20231102,093900,195369995,4465,4460,4465,4460,550
20231102,093800,192915820,4460,4455,4460,4445,435
20231102,093700,190977195,4445,4460,4460,4445,455
20231102,093600,188950115,4460,4445,4460,4445,5825
20231102,093500,163024090,4450,4450,4450,4450,354
20231102,093400,161448790,4450,4445,4450,4435,506
20231102,093300,159199705,4445,4440,4445,4440,6
20231102,093200,159173060,4440,4450,4450,4440,196
20231102,093100,158302665,4450,4420,4450,4420,2994
20231102,093000,145027955,4425,4415,4430,4400,3391
20231102,092900,130047570,4410,4405,4410,4405,2868
20231102,092800,117406545,4395,4400,4400,4395,765
20231102,092700,114040640,4400,4405,4405,4400,201
20231102,092600,113156235,4400,4400,4400,4400,334
20231102,092500,111686635,4400,4400,4400,4400,65
20231102,092400,111400635,4400,4395,4400,4395,535
20231102,092300,109048135,4395,4395,4395,4395,55
20231102,092200,108806410,4400,4405,4405,4400,301
20231102,092100,107481330,4405,4400,4405,4400,596
20231102,092000,104856425,4400,4400,4400,4400,404
20231102,091900,103078825,4395,4400,4405,4395,73
20231102,091800,102757620,4390,4390,4405,4390,63
20231102,091700,102481035,4410,4405,4410,4405,3279
20231102,091600,88032990,4405,4405,4405,4405,11
20231102,091500,87984535,4400,4395,4400,4395,2823
20231102,091400,75570555,4395,4385,4395,4370,2883
20231102,091300,62937815,4390,4395,4395,4390,72
20231102,091200,62621640,4395,4395,4400,4395,614
20231102,091100,59920610,4385,4405,4405,4385,385
20231102,091000,58231055,4405,4375,4410,4375,3223
20231102,090900,44069175,4360,4380,4380,4360,285
20231102,090800,42824895,4380,4390,4390,4380,16
20231102,090700,42754805,4360,4380,4380,4360,350
20231102,090600,41228545,4380,4380,4380,4360,102
20231102,090500,40783620,4390,4390,4390,4390,15
20231102,090400,40717770,4395,4400,4400,4395,146
20231102,090300,40075930,4400,4385,4415,4370,5317
20231102,090200,16708720,4385,4365,4385,4365,293
20231102,090100,15429755,4385,4370,4385,4365,493
20231102,090000,13270970,4390,4390,4390,4390,3023