KissMeData/291230/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,205800,448488890,2600,2600,2600,2600,1359
20231102,205700,448488890,2600,2600,2600,2600,0
20231102,205600,448488890,2600,2600,2600,2600,0
20231102,205500,448488890,2600,2600,2600,2600,0
20231102,205400,448488890,2600,2600,2600,2600,0
20231102,205300,448488890,2600,2600,2600,2600,0
20231102,205200,448488890,2600,2600,2600,2600,0
20231102,205100,448488890,2600,2600,2600,2600,0
20231102,205000,448488890,2600,2600,2600,2600,0
20231102,204900,448488890,2600,2600,2600,2600,0
20231102,204800,448488890,2600,2600,2600,2600,0
20231102,204700,448488890,2600,2600,2600,2600,0
20231102,204600,448488890,2600,2600,2600,2600,0
20231102,204500,448488890,2600,2600,2600,2600,0
20231102,204400,448488890,2600,2600,2600,2600,0
20231102,204300,448488890,2600,2600,2600,2600,0
20231102,204200,448488890,2600,2600,2600,2600,0
20231102,204100,448488890,2600,2600,2600,2600,0
20231102,204000,448488890,2600,2600,2600,2600,0
20231102,203900,448488890,2600,2600,2600,2600,0
20231102,203800,448488890,2600,2600,2600,2600,0
20231102,203700,448488890,2600,2600,2600,2600,0
20231102,203600,448488890,2600,2600,2600,2600,0
20231102,203500,448488890,2600,2600,2600,2600,0
20231102,203400,448488890,2600,2600,2600,2600,0
20231102,203300,448488890,2600,2600,2600,2600,0
20231102,203200,448488890,2600,2600,2600,2600,0
20231102,203100,448488890,2600,2600,2600,2600,0
20231102,203000,448488890,2600,2600,2600,2600,0
20231102,202900,448488890,2600,2600,2600,2600,0
20231102,202800,448488890,2600,2600,2600,2600,1359
20231102,202700,448488890,2600,2600,2600,2600,0
20231102,202600,448488890,2600,2600,2600,2600,0
20231102,202500,448488890,2600,2600,2600,2600,0
20231102,202400,448488890,2600,2600,2600,2600,0
20231102,202300,448488890,2600,2600,2600,2600,0
20231102,202200,448488890,2600,2600,2600,2600,0
20231102,202100,448488890,2600,2600,2600,2600,0
20231102,202000,448488890,2600,2600,2600,2600,0
20231102,201900,448488890,2600,2600,2600,2600,0
20231102,201800,448488890,2600,2600,2600,2600,0
20231102,201700,448488890,2600,2600,2600,2600,0
20231102,201600,448488890,2600,2600,2600,2600,0
20231102,201500,448488890,2600,2600,2600,2600,0
20231102,201400,448488890,2600,2600,2600,2600,0
20231102,201300,448488890,2600,2600,2600,2600,0
20231102,201200,448488890,2600,2600,2600,2600,0
20231102,201100,448488890,2600,2600,2600,2600,0
20231102,201000,448488890,2600,2600,2600,2600,0
20231102,200900,448488890,2600,2600,2600,2600,0
20231102,200800,448488890,2600,2600,2600,2600,0
20231102,200700,448488890,2600,2600,2600,2600,0
20231102,200600,448488890,2600,2600,2600,2600,0
20231102,200500,448488890,2600,2600,2600,2600,0
20231102,200400,448488890,2600,2600,2600,2600,0
20231102,200300,448488890,2600,2600,2600,2600,0
20231102,200200,448488890,2600,2600,2600,2600,0
20231102,200100,448488890,2600,2600,2600,2600,0
20231102,200000,448488890,2600,2600,2600,2600,0
20231102,195900,448488890,2600,2600,2600,2600,0
20231102,195800,448488890,2600,2600,2600,2600,1359
20231102,195700,448488890,2600,2600,2600,2600,0
20231102,195600,448488890,2600,2600,2600,2600,0
20231102,195500,448488890,2600,2600,2600,2600,0
20231102,195400,448488890,2600,2600,2600,2600,0
20231102,195300,448488890,2600,2600,2600,2600,0
20231102,195200,448488890,2600,2600,2600,2600,0
20231102,195100,448488890,2600,2600,2600,2600,0
20231102,195000,448488890,2600,2600,2600,2600,0
20231102,194900,448488890,2600,2600,2600,2600,0
20231102,194800,448488890,2600,2600,2600,2600,0
20231102,194700,448488890,2600,2600,2600,2600,0
20231102,194600,448488890,2600,2600,2600,2600,0
20231102,194500,448488890,2600,2600,2600,2600,0
20231102,194400,448488890,2600,2600,2600,2600,0
20231102,194300,448488890,2600,2600,2600,2600,0
20231102,194200,448488890,2600,2600,2600,2600,0
20231102,194100,448488890,2600,2600,2600,2600,0
20231102,194000,448488890,2600,2600,2600,2600,0
20231102,193900,448488890,2600,2600,2600,2600,0
20231102,193800,448488890,2600,2600,2600,2600,0
20231102,193700,448488890,2600,2600,2600,2600,0
20231102,193600,448488890,2600,2600,2600,2600,0
20231102,193500,448488890,2600,2600,2600,2600,0
20231102,193400,448488890,2600,2600,2600,2600,0
20231102,193300,448488890,2600,2600,2600,2600,0
20231102,193200,448488890,2600,2600,2600,2600,0
20231102,193100,448488890,2600,2600,2600,2600,0
20231102,193000,448488890,2600,2600,2600,2600,0
20231102,192900,448488890,2600,2600,2600,2600,0
20231102,192800,448488890,2600,2600,2600,2600,1359
20231102,192700,448488890,2600,2600,2600,2600,0
20231102,192600,448488890,2600,2600,2600,2600,0
20231102,192500,448488890,2600,2600,2600,2600,0
20231102,192400,448488890,2600,2600,2600,2600,0
20231102,192300,448488890,2600,2600,2600,2600,0
20231102,192200,448488890,2600,2600,2600,2600,0
20231102,192100,448488890,2600,2600,2600,2600,0
20231102,192000,448488890,2600,2600,2600,2600,0
20231102,191900,448488890,2600,2600,2600,2600,0
20231102,191800,448488890,2600,2600,2600,2600,0
20231102,191700,448488890,2600,2600,2600,2600,0
20231102,191600,448488890,2600,2600,2600,2600,0
20231102,191500,448488890,2600,2600,2600,2600,0
20231102,191400,448488890,2600,2600,2600,2600,0
20231102,191300,448488890,2600,2600,2600,2600,0
20231102,191200,448488890,2600,2600,2600,2600,0
20231102,191100,448488890,2600,2600,2600,2600,0
20231102,191000,448488890,2600,2600,2600,2600,0
20231102,190900,448488890,2600,2600,2600,2600,0
20231102,190800,448488890,2600,2600,2600,2600,0
20231102,190700,448488890,2600,2600,2600,2600,0
20231102,190600,448488890,2600,2600,2600,2600,0
20231102,190500,448488890,2600,2600,2600,2600,0
20231102,190400,448488890,2600,2600,2600,2600,0
20231102,190300,448488890,2600,2600,2600,2600,0
20231102,190200,448488890,2600,2600,2600,2600,0
20231102,190100,448488890,2600,2600,2600,2600,0
20231102,190000,448488890,2600,2600,2600,2600,0
20231102,185900,448488890,2600,2600,2600,2600,0
20231102,185800,448488890,2600,2600,2600,2600,1359
20231102,185700,448488890,2600,2600,2600,2600,0
20231102,185600,448488890,2600,2600,2600,2600,0
20231102,185500,448488890,2600,2600,2600,2600,0
20231102,185400,448488890,2600,2600,2600,2600,0
20231102,185300,448488890,2600,2600,2600,2600,0
20231102,185200,448488890,2600,2600,2600,2600,0
20231102,185100,448488890,2600,2600,2600,2600,0
20231102,185000,448488890,2600,2600,2600,2600,0
20231102,184900,448488890,2600,2600,2600,2600,0
20231102,184800,448488890,2600,2600,2600,2600,0
20231102,184700,448488890,2600,2600,2600,2600,0
20231102,184600,448488890,2600,2600,2600,2600,0
20231102,184500,448488890,2600,2600,2600,2600,0
20231102,184400,448488890,2600,2600,2600,2600,0
20231102,184300,448488890,2600,2600,2600,2600,0
20231102,184200,448488890,2600,2600,2600,2600,0
20231102,184100,448488890,2600,2600,2600,2600,0
20231102,184000,448488890,2600,2600,2600,2600,0
20231102,183900,448488890,2600,2600,2600,2600,0
20231102,183800,448488890,2600,2600,2600,2600,0
20231102,183700,448488890,2600,2600,2600,2600,0
20231102,183600,448488890,2600,2600,2600,2600,0
20231102,183500,448488890,2600,2600,2600,2600,0
20231102,183400,448488890,2600,2600,2600,2600,0
20231102,183300,448488890,2600,2600,2600,2600,0
20231102,183200,448488890,2600,2600,2600,2600,0
20231102,183100,448488890,2600,2600,2600,2600,0
20231102,183000,448488890,2600,2600,2600,2600,0
20231102,182900,448488890,2600,2600,2600,2600,0
20231102,182800,448488890,2600,2600,2600,2600,1359
20231102,182700,448488890,2600,2600,2600,2600,0
20231102,182600,448488890,2600,2600,2600,2600,0
20231102,182500,448488890,2600,2600,2600,2600,0
20231102,182400,448488890,2600,2600,2600,2600,0
20231102,182300,448488890,2600,2600,2600,2600,0
20231102,182200,448488890,2600,2600,2600,2600,0
20231102,182100,448488890,2600,2600,2600,2600,0
20231102,182000,448488890,2600,2600,2600,2600,0
20231102,181900,448488890,2600,2600,2600,2600,0
20231102,181800,448488890,2600,2600,2600,2600,0
20231102,181700,448488890,2600,2600,2600,2600,0
20231102,181600,448488890,2600,2600,2600,2600,0
20231102,181500,448488890,2600,2600,2600,2600,0
20231102,181400,448488890,2600,2600,2600,2600,0
20231102,181300,448488890,2600,2600,2600,2600,0
20231102,181200,448488890,2600,2600,2600,2600,0
20231102,181100,448488890,2600,2600,2600,2600,0
20231102,181000,448488890,2600,2600,2600,2600,0
20231102,180900,448488890,2600,2600,2600,2600,0
20231102,180800,448488890,2600,2600,2600,2600,0
20231102,180700,448488890,2600,2600,2600,2600,0
20231102,180600,448488890,2600,2600,2600,2600,0
20231102,180500,448488890,2600,2600,2600,2600,0
20231102,180400,448488890,2600,2600,2600,2600,0
20231102,180300,448488890,2600,2600,2600,2600,0
20231102,180200,448488890,2600,2600,2600,2600,0
20231102,180100,448488890,2600,2600,2600,2600,0
20231102,180000,448488890,2600,2600,2600,2600,0
20231102,175900,448488890,2600,2600,2600,2600,0
20231102,175800,448488890,2600,2600,2600,2600,1359
20231102,175700,448488890,2600,2600,2600,2600,0
20231102,175600,448488890,2600,2600,2600,2600,0
20231102,175500,448488890,2600,2600,2600,2600,0
20231102,175400,448488890,2600,2600,2600,2600,0
20231102,175300,448488890,2600,2600,2600,2600,0
20231102,175200,448488890,2600,2600,2600,2600,0
20231102,175100,448488890,2600,2600,2600,2600,0
20231102,175000,448488890,2600,2600,2600,2600,0
20231102,174900,448488890,2600,2600,2600,2600,0
20231102,174800,448488890,2600,2600,2600,2600,0
20231102,174700,448488890,2600,2600,2600,2600,0
20231102,174600,448488890,2600,2600,2600,2600,0
20231102,174500,448488890,2600,2600,2600,2600,0
20231102,174400,448488890,2600,2600,2600,2600,0
20231102,174300,448488890,2600,2600,2600,2600,0
20231102,174200,448488890,2600,2600,2600,2600,0
20231102,174100,448488890,2600,2600,2600,2600,0
20231102,174000,448488890,2600,2600,2600,2600,0
20231102,173900,448488890,2600,2600,2600,2600,0
20231102,173800,448488890,2600,2600,2600,2600,0
20231102,173700,448488890,2600,2600,2600,2600,0
20231102,173600,448488890,2600,2600,2600,2600,0
20231102,173500,448488890,2600,2600,2600,2600,0
20231102,173400,448488890,2600,2600,2600,2600,0
20231102,173300,448488890,2600,2600,2600,2600,0
20231102,173200,448488890,2600,2600,2600,2600,0
20231102,173100,448488890,2600,2600,2600,2600,0
20231102,173000,448488890,2600,2600,2600,2600,0
20231102,172900,448488890,2600,2600,2600,2600,0
20231102,172800,448488890,2600,2600,2600,2600,1359
20231102,172700,448488890,2600,2600,2600,2600,0
20231102,172600,448488890,2600,2600,2600,2600,0
20231102,172500,448488890,2600,2600,2600,2600,0
20231102,172400,448488890,2600,2600,2600,2600,0
20231102,172300,448488890,2600,2600,2600,2600,0
20231102,172200,448488890,2600,2600,2600,2600,0
20231102,172100,448488890,2600,2600,2600,2600,0
20231102,172000,448488890,2600,2600,2600,2600,0
20231102,171900,448488890,2600,2600,2600,2600,0
20231102,171800,448488890,2600,2600,2600,2600,0
20231102,171700,448488890,2600,2600,2600,2600,0
20231102,171600,448488890,2600,2600,2600,2600,0
20231102,171500,448488890,2600,2600,2600,2600,0
20231102,171400,448488890,2600,2600,2600,2600,0
20231102,171300,448488890,2600,2600,2600,2600,0
20231102,171200,448488890,2600,2600,2600,2600,0
20231102,171100,448488890,2600,2600,2600,2600,0
20231102,171000,448488890,2600,2600,2600,2600,0
20231102,170900,448488890,2600,2600,2600,2600,0
20231102,170800,448488890,2600,2600,2600,2600,0
20231102,170700,448488890,2600,2600,2600,2600,0
20231102,170600,448488890,2600,2600,2600,2600,0
20231102,170500,448488890,2600,2600,2600,2600,0
20231102,170400,448488890,2600,2600,2600,2600,0
20231102,170300,448488890,2600,2600,2600,2600,0
20231102,170200,448488890,2600,2600,2600,2600,0
20231102,170100,448488890,2600,2600,2600,2600,0
20231102,170000,448488890,2600,2600,2600,2600,0
20231102,165900,448488890,2600,2600,2600,2600,0
20231102,165800,448488890,2600,2600,2600,2600,1359
20231102,165700,448488890,2600,2600,2600,2600,0
20231102,165600,448488890,2600,2600,2600,2600,0
20231102,165500,448488890,2600,2600,2600,2600,0
20231102,165400,448488890,2600,2600,2600,2600,0
20231102,165300,448488890,2600,2600,2600,2600,0
20231102,165200,448488890,2600,2600,2600,2600,0
20231102,165100,448488890,2600,2600,2600,2600,0
20231102,165000,448488890,2600,2600,2600,2600,0
20231102,164900,448488890,2600,2600,2600,2600,0
20231102,164800,448488890,2600,2600,2600,2600,0
20231102,164700,448488890,2600,2600,2600,2600,0
20231102,164600,448488890,2600,2600,2600,2600,0
20231102,164500,448488890,2600,2600,2600,2600,0
20231102,164400,448488890,2600,2600,2600,2600,0
20231102,164300,448488890,2600,2600,2600,2600,0
20231102,164200,448488890,2600,2600,2600,2600,0
20231102,164100,448488890,2600,2600,2600,2600,0
20231102,164000,448488890,2600,2600,2600,2600,0
20231102,163900,448488890,2600,2600,2600,2600,0
20231102,163800,448488890,2600,2600,2600,2600,0
20231102,163700,448488890,2600,2600,2600,2600,0
20231102,163600,448488890,2600,2600,2600,2600,0
20231102,163500,448488890,2600,2600,2600,2600,0
20231102,163400,448488890,2600,2600,2600,2600,0
20231102,163300,448488890,2600,2600,2600,2600,0
20231102,163200,448488890,2600,2600,2600,2600,0
20231102,163100,448488890,2600,2600,2600,2600,0
20231102,163000,448488890,2600,2600,2600,2600,0
20231102,162900,448488890,2600,2600,2600,2600,0
20231102,162800,448488890,2600,2600,2600,2600,1359
20231102,162700,448488890,2600,2600,2600,2600,0
20231102,162600,448488890,2600,2600,2600,2600,0
20231102,162500,448488890,2600,2600,2600,2600,0
20231102,162400,448488890,2600,2600,2600,2600,0
20231102,162300,448488890,2600,2600,2600,2600,0
20231102,162200,448488890,2600,2600,2600,2600,0
20231102,162100,448488890,2600,2600,2600,2600,0
20231102,162000,448488890,2600,2600,2600,2600,0
20231102,161900,448488890,2600,2600,2600,2600,0
20231102,161800,448488890,2600,2600,2600,2600,0
20231102,161700,448488890,2600,2600,2600,2600,0
20231102,161600,448488890,2600,2600,2600,2600,0
20231102,161500,448488890,2600,2600,2600,2600,0
20231102,161400,448488890,2600,2600,2600,2600,0
20231102,161300,448488890,2600,2600,2600,2600,0
20231102,161200,448488890,2600,2600,2600,2600,0
20231102,161100,448488890,2600,2600,2600,2600,0
20231102,161000,448488890,2600,2600,2600,2600,0
20231102,160900,448488890,2600,2600,2600,2600,0
20231102,160800,448488890,2600,2600,2600,2600,0
20231102,160700,448488890,2600,2600,2600,2600,0
20231102,160600,448488890,2600,2600,2600,2600,0
20231102,160500,448488890,2600,2600,2600,2600,0
20231102,160400,448488890,2600,2600,2600,2600,0
20231102,160300,448488890,2600,2600,2600,2600,0
20231102,160200,448488890,2600,2600,2600,2600,0
20231102,160100,448488890,2600,2600,2600,2600,0
20231102,160000,448488890,2600,2600,2600,2600,0
20231102,155900,448488890,2600,2600,2600,2600,0
20231102,155800,448488890,2600,2600,2600,2600,1359
20231102,155700,448488890,2600,2600,2600,2600,0
20231102,155600,448488890,2600,2600,2600,2600,0
20231102,155500,448488890,2600,2600,2600,2600,0
20231102,155400,448488890,2600,2600,2600,2600,0
20231102,155300,448488890,2600,2600,2600,2600,0
20231102,155200,448488890,2600,2600,2600,2600,0
20231102,155100,448488890,2600,2600,2600,2600,0
20231102,155000,448488890,2600,2600,2600,2600,0
20231102,154900,448488890,2600,2600,2600,2600,0
20231102,154800,448488890,2600,2600,2600,2600,0
20231102,154700,448488890,2600,2600,2600,2600,0
20231102,154600,448488890,2600,2600,2600,2600,0
20231102,154500,448488890,2600,2600,2600,2600,0
20231102,154400,448488890,2600,2600,2600,2600,0
20231102,154300,448488890,2600,2600,2600,2600,0
20231102,154200,448488890,2600,2600,2600,2600,0
20231102,154100,448488890,2600,2600,2600,2600,0
20231102,154000,448488890,2600,2600,2600,2600,0
20231102,153900,448488890,2600,2600,2600,2600,0
20231102,153800,448488890,2600,2600,2600,2600,0
20231102,153700,448488890,2600,2600,2600,2600,0
20231102,153600,448488890,2600,2600,2600,2600,0
20231102,153500,448488890,2600,2600,2600,2600,0
20231102,153400,448488890,2600,2600,2600,2600,0
20231102,153300,448488890,2600,2600,2600,2600,0
20231102,153200,448488890,2600,2600,2600,2600,0
20231102,153100,448488890,2600,2600,2600,2600,0
20231102,153000,448488890,2600,2600,2600,2600,1359
20231102,152900,444955490,2600,2600,2600,2600,0
20231102,152800,444955490,2600,2600,2600,2600,0
20231102,152700,444955490,2600,2600,2600,2600,0
20231102,152600,444955490,2600,2600,2600,2600,0
20231102,152500,444955490,2600,2600,2600,2600,0
20231102,152400,444955490,2600,2600,2600,2600,0
20231102,152300,444955490,2600,2600,2600,2600,0
20231102,152200,444955490,2600,2600,2600,2600,0
20231102,152100,444955490,2600,2600,2600,2600,0
20231102,152000,444955490,2600,2600,2600,2600,0
20231102,151900,444955490,2600,2605,2605,2600,74
20231102,151800,444762750,2605,2605,2605,2605,0
20231102,151700,444762750,2605,2605,2605,2605,24
20231102,151600,444700230,2605,2600,2605,2600,120
20231102,151500,444388215,2605,2605,2605,2600,3618
20231102,151400,434963815,2600,2600,2605,2600,37
20231102,151300,434867610,2605,2595,2605,2595,5008
20231102,151200,421852265,2595,2600,2600,2595,87
20231102,151100,421626245,2600,2595,2600,2595,57
20231102,151000,421478315,2600,2595,2600,2595,40
20231102,150900,421374500,2600,2595,2600,2595,78
20231102,150800,421171880,2600,2595,2600,2595,38
20231102,150700,421073260,2595,2595,2600,2595,210
20231102,150600,420528200,2600,2600,2600,2590,20
20231102,150500,420476380,2590,2590,2600,2590,65
20231102,150400,420307920,2590,2600,2600,2590,299
20231102,150300,419533480,2590,2590,2590,2590,794
20231102,150200,417477020,2590,2590,2590,2590,36
20231102,150100,417383780,2590,2600,2600,2590,19
20231102,150000,417334560,2595,2595,2595,2595,0
20231102,145900,417334560,2595,2595,2595,2595,187
20231102,145800,416849295,2595,2600,2600,2595,37
20231102,145700,416753275,2595,2595,2595,2595,38
20231102,145600,416654665,2595,2595,2595,2595,19
20231102,145500,416605360,2595,2595,2595,2595,18
20231102,145400,416558650,2595,2595,2595,2595,15
20231102,145300,416519725,2595,2590,2595,2590,1345
20231102,145200,413029630,2590,2590,2590,2590,36
20231102,145100,412936390,2590,2590,2590,2590,18
20231102,145000,412889770,2600,2590,2600,2590,23
20231102,144900,412830150,2590,2590,2590,2590,18
20231102,144800,412783530,2595,2590,2595,2590,93
20231102,144700,412542285,2590,2590,2590,2590,18
20231102,144600,412495665,2590,2595,2600,2590,29
20231102,144500,412420495,2590,2590,2590,2590,58
20231102,144400,412270275,2595,2595,2595,2595,32
20231102,144300,412187235,2595,2595,2595,2595,121
20231102,144200,411873240,2595,2595,2595,2595,18
20231102,144100,411826530,2595,2595,2595,2595,36
20231102,144000,411733110,2600,2595,2600,2595,208
20231102,143900,411193300,2595,2595,2595,2595,101
20231102,143800,410931205,2595,2595,2595,2595,162
20231102,143700,410510815,2595,2595,2595,2595,36
20231102,143600,410417395,2595,2595,2595,2595,36
20231102,143500,410323975,2595,2595,2595,2595,281
20231102,143400,409594780,2595,2600,2600,2595,55
20231102,143300,409452050,2600,2600,2600,2600,218
20231102,143200,408885250,2600,2600,2600,2600,587
20231102,143100,407359050,2600,2600,2600,2600,51
20231102,143000,407226450,2600,2600,2600,2600,36
20231102,142900,407132850,2600,2600,2600,2600,3
20231102,142800,407125050,2600,2600,2600,2600,18
20231102,142700,407078250,2600,2600,2600,2600,18
20231102,142600,407031450,2600,2600,2600,2600,18
20231102,142500,406984650,2600,2600,2600,2600,18
20231102,142400,406937850,2595,2595,2595,2595,18
20231102,142300,406891140,2595,2595,2595,2595,54
20231102,142200,406751010,2595,2595,2595,2595,49
20231102,142100,406623855,2595,2595,2595,2595,18
20231102,142000,406577145,2595,2595,2595,2595,0
20231102,141900,406577145,2595,2605,2605,2595,402
20231102,141800,405531945,2600,2600,2600,2600,60
20231102,141700,405375945,2605,2600,2605,2600,201
20231102,141600,404853340,2600,2600,2600,2600,1
20231102,141500,404850740,2600,2600,2600,2600,300
20231102,141400,404070740,2605,2605,2605,2605,0
20231102,141300,404070740,2605,2605,2605,2605,229
20231102,141200,403474195,2605,2600,2605,2600,87
20231102,141100,403247990,2600,2595,2600,2595,2723
20231102,141000,396168385,2595,2595,2595,2595,101
20231102,140900,395906290,2595,2595,2595,2595,485
20231102,140800,394647715,2595,2595,2595,2595,33
20231102,140700,394562080,2595,2595,2595,2595,120
20231102,140600,394250680,2595,2595,2595,2595,0
20231102,140500,394250680,2595,2595,2595,2595,313
20231102,140400,393438445,2595,2595,2595,2595,1107
20231102,140300,390565780,2595,2595,2595,2595,0
20231102,140200,390565780,2595,2595,2595,2595,0
20231102,140100,390565780,2595,2595,2595,2595,0
20231102,140000,390565780,2595,2595,2595,2595,228
20231102,135900,389974120,2600,2600,2600,2600,279
20231102,135800,389248720,2600,2600,2600,2600,0
20231102,135700,389248720,2600,2600,2600,2600,0
20231102,135600,389248720,2600,2600,2600,2600,1
20231102,135500,389246120,2595,2595,2595,2595,100
20231102,135400,388986620,2595,2595,2595,2595,0
20231102,135300,388986620,2595,2595,2595,2595,0
20231102,135200,388986620,2595,2595,2595,2595,60
20231102,135100,388830920,2595,2595,2595,2595,37
20231102,135000,388734905,2600,2600,2600,2600,0
20231102,134900,388734905,2600,2600,2600,2600,30
20231102,134800,388656905,2595,2595,2595,2595,20
20231102,134700,388605005,2595,2595,2595,2595,0
20231102,134600,388605005,2595,2595,2595,2595,20
20231102,134500,388553105,2595,2595,2595,2595,783
20231102,134400,386521220,2590,2590,2590,2590,0
20231102,134300,386521220,2590,2590,2590,2590,0
20231102,134200,386521220,2590,2590,2590,2590,37
20231102,134100,386425390,2595,2595,2595,2595,500
20231102,134000,385127890,2595,2595,2595,2595,0
20231102,133900,385127890,2595,2595,2595,2595,1
20231102,133800,385125295,2590,2590,2590,2590,100
20231102,133700,384866295,2590,2590,2590,2590,37
20231102,133600,384770465,2595,2590,2595,2590,84
20231102,133500,384552670,2595,2595,2595,2595,0
20231102,133400,384552670,2595,2595,2595,2595,0
20231102,133300,384552670,2595,2590,2595,2590,213
20231102,133200,384000990,2590,2590,2590,2590,1000
20231102,133100,381410990,2590,2590,2590,2590,241
20231102,133000,380786800,2590,2590,2590,2590,0
20231102,132900,380786800,2590,2590,2590,2590,37
20231102,132800,380690970,2590,2590,2590,2590,960
20231102,132700,378204570,2590,2590,2590,2590,0
20231102,132600,378204570,2590,2590,2590,2590,37
20231102,132500,378108740,2590,2590,2590,2590,309
20231102,132400,377308430,2590,2590,2590,2590,0
20231102,132300,377308430,2590,2590,2590,2590,37
20231102,132200,377212600,2595,2595,2595,2595,0
20231102,132100,377212600,2595,2595,2595,2595,0
20231102,132000,377212600,2595,2595,2595,2595,10
20231102,131900,377186650,2595,2595,2595,2595,0
20231102,131800,377186650,2595,2595,2595,2595,303
20231102,131700,376400365,2590,2590,2590,2590,0
20231102,131600,376400365,2590,2595,2595,2590,164
20231102,131500,375975105,2595,2595,2595,2595,2089
20231102,131400,370554150,2595,2600,2600,2595,600
20231102,131300,368996150,2595,2600,2600,2595,137
20231102,131200,368640135,2600,2600,2600,2600,0
20231102,131100,368640135,2600,2600,2600,2600,106
20231102,131000,368364535,2595,2595,2595,2595,0
20231102,130900,368364535,2595,2595,2595,2595,174
20231102,130800,367913005,2595,2595,2595,2595,0
20231102,130700,367913005,2595,2595,2595,2595,147
20231102,130600,367531540,2595,2595,2595,2595,0
20231102,130500,367531540,2595,2595,2595,2595,613
20231102,130400,365940805,2595,2595,2595,2595,600
20231102,130300,364383805,2595,2595,2595,2595,78
20231102,130200,364181395,2595,2595,2595,2595,200
20231102,130100,363662395,2595,2595,2595,2595,37
20231102,130000,363566380,2600,2595,2600,2595,38
20231102,125900,363467765,2595,2595,2595,2595,500
20231102,125800,362170265,2595,2595,2595,2595,37
20231102,125700,362074250,2595,2595,2595,2595,0
20231102,125600,362074250,2595,2595,2595,2595,0
20231102,125500,362074250,2595,2595,2595,2595,275
20231102,125400,361360625,2595,2595,2595,2595,37
20231102,125300,361264610,2605,2605,2605,2605,2
20231102,125200,361259400,2605,2605,2605,2605,1
20231102,125100,361256795,2595,2595,2595,2595,92
20231102,125000,361018055,2595,2595,2595,2595,300
20231102,124900,360239555,2600,2600,2600,2600,56
20231102,124800,360093955,2600,2600,2600,2600,954
20231102,124700,357613555,2600,2600,2600,2600,0
20231102,124600,357613555,2600,2600,2600,2600,646
20231102,124500,355933955,2600,2600,2600,2600,0
20231102,124400,355933955,2600,2600,2600,2600,70
20231102,124300,355751955,2600,2600,2600,2600,30
20231102,124200,355673955,2600,2600,2600,2600,2037
20231102,124100,350377755,2605,2605,2605,2605,0
20231102,124000,350377755,2605,2605,2605,2605,0
20231102,123900,350377755,2605,2605,2605,2605,0
20231102,123800,350377755,2605,2605,2605,2605,0
20231102,123700,350377755,2605,2605,2605,2605,0
20231102,123600,350377755,2605,2605,2605,2605,1
20231102,123500,350375150,2600,2600,2600,2600,1200
20231102,123400,347255150,2600,2600,2600,2600,50
20231102,123300,347125150,2600,2600,2600,2600,0
20231102,123200,347125150,2600,2600,2600,2600,795
20231102,123100,345058150,2600,2600,2600,2600,340
20231102,123000,344174150,2600,2600,2600,2600,0
20231102,122900,344174150,2600,2600,2600,2600,0
20231102,122800,344174150,2600,2600,2600,2600,0
20231102,122700,344174150,2600,2600,2605,2600,761
20231102,122600,342195545,2595,2595,2595,2595,0
20231102,122500,342195545,2595,2595,2595,2595,1
20231102,122400,342192950,2605,2605,2605,2595,76
20231102,122300,341995340,2605,2605,2605,2605,1
20231102,122200,341992735,2605,2605,2605,2605,15
20231102,122100,341953660,2605,2595,2605,2595,56
20231102,122000,341808150,2605,2605,2605,2605,100
20231102,121900,341547650,2605,2605,2605,2605,1
20231102,121800,341545045,2595,2600,2600,2595,159
20231102,121700,341131680,2600,2600,2600,2600,100
20231102,121600,340871680,2605,2600,2605,2600,589
20231102,121500,339340275,2600,2600,2600,2600,0
20231102,121400,339340275,2600,2595,2600,2595,101
20231102,121300,339078175,2595,2595,2595,2595,38
20231102,121200,338979565,2605,2605,2605,2605,0
20231102,121100,338979565,2605,2605,2605,2605,1
20231102,121000,338976960,2605,2605,2605,2605,0
20231102,120900,338976960,2605,2605,2605,2605,0
20231102,120800,338976960,2605,2605,2605,2605,0
20231102,120700,338976960,2605,2605,2605,2605,0
20231102,120600,338976960,2605,2605,2605,2605,1
20231102,120500,338974355,2595,2595,2595,2590,195
20231102,120400,338468525,2595,2595,2595,2595,0
20231102,120300,338468525,2595,2595,2595,2595,503
20231102,120200,337163240,2595,2595,2595,2595,37
20231102,120100,337067225,2605,2605,2605,2605,0
20231102,120000,337067225,2605,2605,2605,2605,0
20231102,115900,337067225,2605,2605,2605,2605,1
20231102,115800,337064620,2595,2595,2595,2595,37
20231102,115700,336968605,2600,2600,2600,2600,3
20231102,115600,336960805,2605,2605,2605,2605,15
20231102,115500,336921730,2605,2605,2605,2605,2
20231102,115400,336916520,2605,2605,2605,2605,0
20231102,115300,336916520,2605,2605,2605,2605,0
20231102,115200,336916520,2605,2605,2605,2595,42
20231102,115100,336807510,2600,2600,2600,2600,285
20231102,115000,336066510,2600,2600,2600,2600,0
20231102,114900,336066510,2600,2590,2600,2590,1036
20231102,114800,333383260,2590,2595,2595,2590,3500
20231102,114700,324302985,2600,2600,2600,2600,10
20231102,114600,324276985,2595,2595,2595,2595,829
20231102,114500,322125730,2595,2595,2595,2595,1
20231102,114400,322123135,2590,2590,2590,2590,37
20231102,114300,322027305,2590,2590,2595,2590,97
20231102,114200,321776025,2595,2595,2595,2595,112
20231102,114100,321485385,2595,2595,2595,2595,200
20231102,114000,320966385,2595,2595,2595,2595,1
20231102,113900,320963790,2595,2595,2595,2595,1
20231102,113800,320961195,2590,2590,2590,2590,7
20231102,113700,320943065,2590,2585,2590,2585,766
20231102,113600,318962135,2585,2585,2585,2585,0
20231102,113500,318962135,2585,2585,2585,2585,0
20231102,113400,318962135,2585,2585,2585,2585,60
20231102,113300,318807035,2595,2595,2595,2595,0
20231102,113200,318807035,2595,2595,2595,2595,1
20231102,113100,318804440,2590,2585,2590,2585,80
20231102,113000,318597425,2585,2590,2590,2585,3009
20231102,112900,310809115,2590,2590,2590,2590,0
20231102,112800,310809115,2590,2590,2590,2590,186
20231102,112700,310327375,2590,2590,2590,2590,131
20231102,112600,309988085,2590,2595,2595,2590,1057
20231102,112500,307250420,2595,2590,2595,2590,106
20231102,112400,306975865,2590,2590,2590,2590,74
20231102,112300,306784205,2590,2590,2590,2590,0
20231102,112200,306784205,2590,2590,2590,2590,47
20231102,112100,306662475,2590,2590,2590,2590,0
20231102,112000,306662475,2590,2590,2590,2590,1
20231102,111900,306659885,2585,2585,2585,2585,0
20231102,111800,306659885,2585,2585,2585,2585,1
20231102,111700,306657300,2595,2595,2595,2595,19
20231102,111600,306607995,2590,2590,2590,2590,0
20231102,111500,306607995,2590,2590,2590,2590,3687
20231102,111400,297058665,2590,2590,2590,2590,0
20231102,111300,297058665,2590,2590,2590,2590,0
20231102,111200,297058665,2590,2590,2590,2590,0
20231102,111100,297058665,2590,2590,2590,2590,66
20231102,111000,296887725,2585,2585,2585,2585,100
20231102,110900,296629225,2585,2585,2585,2585,0
20231102,110800,296629225,2585,2585,2585,2585,200
20231102,110700,296112225,2585,2585,2585,2585,1
20231102,110600,296109640,2585,2585,2585,2585,74
20231102,110500,295918350,2585,2595,2595,2585,2764
20231102,110400,288765340,2600,2600,2600,2600,0
20231102,110300,288765340,2600,2600,2600,2600,1
20231102,110200,288762740,2590,2605,2605,2590,106
20231102,110100,288487510,2605,2600,2605,2600,237
20231102,110000,287871260,2600,2600,2600,2600,73
20231102,105900,287681460,2600,2600,2600,2600,37
20231102,105800,287585260,2600,2600,2600,2600,0
20231102,105700,287585260,2600,2600,2600,2600,11
20231102,105600,287556660,2600,2600,2600,2600,70
20231102,105500,287374660,2600,2600,2600,2600,0
20231102,105400,287374660,2600,2600,2600,2600,1
20231102,105300,287372060,2590,2600,2600,2590,2
20231102,105200,287366870,2590,2595,2595,2590,845
20231102,105100,285174180,2595,2595,2595,2595,544
20231102,105000,283762500,2600,2605,2605,2600,315
20231102,104900,282943250,2600,2605,2605,2600,131
20231102,104800,282602000,2605,2605,2605,2605,75
20231102,104700,282406625,2610,2610,2610,2610,0
20231102,104600,282406625,2610,2610,2610,2610,0
20231102,104500,282406625,2610,2610,2610,2610,0
20231102,104400,282406625,2610,2600,2610,2595,848
20231102,104300,280201885,2600,2600,2600,2600,5
20231102,104200,280188885,2600,2600,2600,2600,0
20231102,104100,280188885,2600,2600,2600,2600,0
20231102,104000,280188885,2600,2600,2600,2600,0
20231102,103900,280188885,2600,2600,2600,2600,0
20231102,103800,280188885,2600,2595,2600,2595,2866
20231102,103700,272746565,2585,2585,2585,2585,0
20231102,103600,272746565,2585,2585,2585,2585,0
20231102,103500,272746565,2585,2585,2585,2585,0
20231102,103400,272746565,2585,2595,2595,2585,4001
20231102,103300,262399560,2595,2595,2595,2595,100
20231102,103200,262140060,2595,2600,2600,2595,58
20231102,103100,261989545,2610,2610,2610,2610,0
20231102,103000,261989545,2610,2610,2610,2610,0
20231102,102900,261989545,2610,2605,2610,2605,692
20231102,102800,260183435,2590,2590,2590,2590,510
20231102,102700,258862535,2590,2610,2610,2590,216
20231102,102600,258301765,2615,2615,2615,2615,0
20231102,102500,258301765,2615,2615,2615,2615,0
20231102,102400,258301765,2615,2615,2615,2615,122
20231102,102300,257982735,2620,2620,2620,2620,114
20231102,102200,257684055,2615,2615,2615,2615,108
20231102,102100,257401635,2615,2615,2615,2615,500
20231102,102000,256094135,2620,2620,2620,2620,5
20231102,101900,256081035,2615,2615,2615,2615,1
20231102,101800,256078420,2615,2620,2620,2615,48
20231102,101700,255952800,2620,2620,2620,2620,300
20231102,101600,255166800,2615,2615,2615,2615,500
20231102,101500,253859300,2615,2615,2615,2615,92
20231102,101400,253618720,2615,2615,2615,2615,10
20231102,101300,253592570,2620,2605,2620,2605,2
20231102,101200,253587345,2600,2600,2600,2600,100
20231102,101100,253327345,2615,2605,2615,2600,5069
20231102,101000,240079135,2600,2605,2605,2600,80
20231102,100900,239871070,2610,2615,2615,2610,3050
20231102,100800,231895570,2615,2615,2615,2615,601
20231102,100700,230323955,2615,2615,2615,2615,165
20231102,100600,229892480,2615,2620,2620,2615,2146
20231102,100500,224273415,2620,2610,2620,2610,232
20231102,100400,223665635,2615,2615,2615,2615,760
20231102,100300,221678235,2610,2610,2610,2610,1
20231102,100200,221675625,2610,2610,2610,2610,115
20231102,100100,221375475,2610,2610,2610,2610,400
20231102,100000,220331475,2610,2610,2610,2610,156
20231102,095900,219924315,2610,2610,2610,2610,1085
20231102,095800,217092465,2610,2605,2610,2605,418
20231102,095700,216002075,2610,2605,2610,2605,6
20231102,095600,215986435,2610,2610,2610,2610,0
20231102,095500,215986435,2610,2610,2610,2610,0
20231102,095400,215986435,2610,2610,2610,2605,1944
20231102,095300,210912640,2610,2610,2610,2610,100
20231102,095200,210651640,2610,2600,2610,2600,1361
20231102,095100,207107610,2600,2600,2600,2600,59
20231102,095000,206954210,2600,2600,2600,2600,207
20231102,094900,206416010,2600,2600,2600,2600,1423
20231102,094800,202716210,2585,2600,2600,2585,24
20231102,094700,202654150,2585,2585,2585,2585,0
20231102,094600,202654150,2585,2590,2590,2585,400
20231102,094500,201618210,2590,2595,2595,2590,571
20231102,094400,200136970,2595,2595,2595,2595,102
20231102,094300,199872280,2595,2595,2595,2595,20
20231102,094200,199820380,2595,2600,2600,2595,1157
20231102,094100,196812185,2600,2600,2600,2600,689
20231102,094000,195020785,2600,2605,2605,2595,84
20231102,093900,194802330,2605,2600,2605,2595,105
20231102,093800,194529310,2600,2595,2600,2595,2
20231102,093700,194524115,2605,2610,2610,2605,2816
20231102,093600,187188305,2610,2605,2610,2605,301
20231102,093500,186402700,2605,2605,2605,2605,1715
20231102,093400,181935125,2605,2590,2605,2590,26869
20231102,093300,112295860,2590,2580,2590,2580,3282
20231102,093200,103795580,2585,2580,2585,2575,5957
20231102,093100,88453470,2580,2580,2580,2580,51
20231102,093000,88321890,2580,2585,2585,2580,136
20231102,092900,87970885,2585,2585,2585,2585,58
20231102,092800,87820955,2585,2590,2590,2585,146
20231102,092700,87443510,2590,2585,2590,2585,125
20231102,092600,87119870,2585,2585,2585,2585,22
20231102,092500,87063000,2585,2590,2590,2585,200
20231102,092400,86545500,2595,2590,2595,2590,1050
20231102,092300,83821000,2590,2590,2590,2590,595
20231102,092200,82279950,2595,2590,2595,2590,305
20231102,092100,81488500,2590,2595,2595,2590,1667
20231102,092000,77163300,2595,2595,2600,2595,638
20231102,091900,75507635,2590,2590,2590,2590,362
20231102,091800,74570055,2590,2595,2595,2590,586
20231102,091700,73052065,2595,2595,2600,2595,1281
20231102,091600,69727865,2595,2580,2595,2580,3967
20231102,091500,59460840,2580,2580,2580,2580,746
20231102,091400,57536160,2565,2575,2575,2565,1175
20231102,091300,54516535,2565,2575,2575,2565,80
20231102,091200,54311320,2570,2570,2570,2570,52
20231102,091100,54177680,2560,2585,2585,2560,3892
20231102,091000,44190130,2585,2585,2585,2585,361
20231102,090900,43256945,2585,2575,2585,2575,2402
20231102,090800,37060580,2570,2575,2575,2570,199
20231102,090700,36548450,2570,2565,2575,2565,1466
20231102,090600,32776170,2565,2570,2570,2560,283
20231102,090500,32050435,2545,2575,2575,2545,1122
20231102,090400,29177075,2575,2560,2575,2560,1774
20231102,090300,24616785,2545,2545,2545,2545,5
20231102,090200,24604060,2545,2575,2575,2540,3785
20231102,090100,14875485,2575,2550,2575,2550,1020
20231102,090000,12256985,2540,2545,2595,2540,4800