KissMeData/323280/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210600,720231695,2590,2590,2590,2590,9282
20231102,210500,720231695,2590,2590,2590,2590,0
20231102,210400,720231695,2590,2590,2590,2590,0
20231102,210300,720231695,2590,2590,2590,2590,0
20231102,210200,720231695,2590,2590,2590,2590,0
20231102,210100,720231695,2590,2590,2590,2590,0
20231102,210000,720231695,2590,2590,2590,2590,0
20231102,205900,720231695,2590,2590,2590,2590,0
20231102,205800,720231695,2590,2590,2590,2590,0
20231102,205700,720231695,2590,2590,2590,2590,0
20231102,205600,720231695,2590,2590,2590,2590,0
20231102,205500,720231695,2590,2590,2590,2590,0
20231102,205400,720231695,2590,2590,2590,2590,0
20231102,205300,720231695,2590,2590,2590,2590,0
20231102,205200,720231695,2590,2590,2590,2590,0
20231102,205100,720231695,2590,2590,2590,2590,0
20231102,205000,720231695,2590,2590,2590,2590,0
20231102,204900,720231695,2590,2590,2590,2590,0
20231102,204800,720231695,2590,2590,2590,2590,0
20231102,204700,720231695,2590,2590,2590,2590,0
20231102,204600,720231695,2590,2590,2590,2590,0
20231102,204500,720231695,2590,2590,2590,2590,0
20231102,204400,720231695,2590,2590,2590,2590,0
20231102,204300,720231695,2590,2590,2590,2590,0
20231102,204200,720231695,2590,2590,2590,2590,0
20231102,204100,720231695,2590,2590,2590,2590,0
20231102,204000,720231695,2590,2590,2590,2590,0
20231102,203900,720231695,2590,2590,2590,2590,0
20231102,203800,720231695,2590,2590,2590,2590,0
20231102,203700,720231695,2590,2590,2590,2590,0
20231102,203600,720231695,2590,2590,2590,2590,9282
20231102,203500,720231695,2590,2590,2590,2590,0
20231102,203400,720231695,2590,2590,2590,2590,0
20231102,203300,720231695,2590,2590,2590,2590,0
20231102,203200,720231695,2590,2590,2590,2590,0
20231102,203100,720231695,2590,2590,2590,2590,0
20231102,203000,720231695,2590,2590,2590,2590,0
20231102,202900,720231695,2590,2590,2590,2590,0
20231102,202800,720231695,2590,2590,2590,2590,0
20231102,202700,720231695,2590,2590,2590,2590,0
20231102,202600,720231695,2590,2590,2590,2590,0
20231102,202500,720231695,2590,2590,2590,2590,0
20231102,202400,720231695,2590,2590,2590,2590,0
20231102,202300,720231695,2590,2590,2590,2590,0
20231102,202200,720231695,2590,2590,2590,2590,0
20231102,202100,720231695,2590,2590,2590,2590,0
20231102,202000,720231695,2590,2590,2590,2590,0
20231102,201900,720231695,2590,2590,2590,2590,0
20231102,201800,720231695,2590,2590,2590,2590,0
20231102,201700,720231695,2590,2590,2590,2590,0
20231102,201600,720231695,2590,2590,2590,2590,0
20231102,201500,720231695,2590,2590,2590,2590,0
20231102,201400,720231695,2590,2590,2590,2590,0
20231102,201300,720231695,2590,2590,2590,2590,0
20231102,201200,720231695,2590,2590,2590,2590,0
20231102,201100,720231695,2590,2590,2590,2590,0
20231102,201000,720231695,2590,2590,2590,2590,0
20231102,200900,720231695,2590,2590,2590,2590,0
20231102,200800,720231695,2590,2590,2590,2590,0
20231102,200700,720231695,2590,2590,2590,2590,0
20231102,200600,720231695,2590,2590,2590,2590,9282
20231102,200500,720231695,2590,2590,2590,2590,0
20231102,200400,720231695,2590,2590,2590,2590,0
20231102,200300,720231695,2590,2590,2590,2590,0
20231102,200200,720231695,2590,2590,2590,2590,0
20231102,200100,720231695,2590,2590,2590,2590,0
20231102,200000,720231695,2590,2590,2590,2590,0
20231102,195900,720231695,2590,2590,2590,2590,0
20231102,195800,720231695,2590,2590,2590,2590,0
20231102,195700,720231695,2590,2590,2590,2590,0
20231102,195600,720231695,2590,2590,2590,2590,0
20231102,195500,720231695,2590,2590,2590,2590,0
20231102,195400,720231695,2590,2590,2590,2590,0
20231102,195300,720231695,2590,2590,2590,2590,0
20231102,195200,720231695,2590,2590,2590,2590,0
20231102,195100,720231695,2590,2590,2590,2590,0
20231102,195000,720231695,2590,2590,2590,2590,0
20231102,194900,720231695,2590,2590,2590,2590,0
20231102,194800,720231695,2590,2590,2590,2590,0
20231102,194700,720231695,2590,2590,2590,2590,0
20231102,194600,720231695,2590,2590,2590,2590,0
20231102,194500,720231695,2590,2590,2590,2590,0
20231102,194400,720231695,2590,2590,2590,2590,0
20231102,194300,720231695,2590,2590,2590,2590,0
20231102,194200,720231695,2590,2590,2590,2590,0
20231102,194100,720231695,2590,2590,2590,2590,0
20231102,194000,720231695,2590,2590,2590,2590,0
20231102,193900,720231695,2590,2590,2590,2590,0
20231102,193800,720231695,2590,2590,2590,2590,0
20231102,193700,720231695,2590,2590,2590,2590,0
20231102,193600,720231695,2590,2590,2590,2590,9282
20231102,193500,720231695,2590,2590,2590,2590,0
20231102,193400,720231695,2590,2590,2590,2590,0
20231102,193300,720231695,2590,2590,2590,2590,0
20231102,193200,720231695,2590,2590,2590,2590,0
20231102,193100,720231695,2590,2590,2590,2590,0
20231102,193000,720231695,2590,2590,2590,2590,0
20231102,192900,720231695,2590,2590,2590,2590,0
20231102,192800,720231695,2590,2590,2590,2590,0
20231102,192700,720231695,2590,2590,2590,2590,0
20231102,192600,720231695,2590,2590,2590,2590,0
20231102,192500,720231695,2590,2590,2590,2590,0
20231102,192400,720231695,2590,2590,2590,2590,0
20231102,192300,720231695,2590,2590,2590,2590,0
20231102,192200,720231695,2590,2590,2590,2590,0
20231102,192100,720231695,2590,2590,2590,2590,0
20231102,192000,720231695,2590,2590,2590,2590,0
20231102,191900,720231695,2590,2590,2590,2590,0
20231102,191800,720231695,2590,2590,2590,2590,0
20231102,191700,720231695,2590,2590,2590,2590,0
20231102,191600,720231695,2590,2590,2590,2590,0
20231102,191500,720231695,2590,2590,2590,2590,0
20231102,191400,720231695,2590,2590,2590,2590,0
20231102,191300,720231695,2590,2590,2590,2590,0
20231102,191200,720231695,2590,2590,2590,2590,0
20231102,191100,720231695,2590,2590,2590,2590,0
20231102,191000,720231695,2590,2590,2590,2590,0
20231102,190900,720231695,2590,2590,2590,2590,0
20231102,190800,720231695,2590,2590,2590,2590,0
20231102,190700,720231695,2590,2590,2590,2590,0
20231102,190600,720231695,2590,2590,2590,2590,9282
20231102,190500,720231695,2590,2590,2590,2590,0
20231102,190400,720231695,2590,2590,2590,2590,0
20231102,190300,720231695,2590,2590,2590,2590,0
20231102,190200,720231695,2590,2590,2590,2590,0
20231102,190100,720231695,2590,2590,2590,2590,0
20231102,190000,720231695,2590,2590,2590,2590,0
20231102,185900,720231695,2590,2590,2590,2590,0
20231102,185800,720231695,2590,2590,2590,2590,0
20231102,185700,720231695,2590,2590,2590,2590,0
20231102,185600,720231695,2590,2590,2590,2590,0
20231102,185500,720231695,2590,2590,2590,2590,0
20231102,185400,720231695,2590,2590,2590,2590,0
20231102,185300,720231695,2590,2590,2590,2590,0
20231102,185200,720231695,2590,2590,2590,2590,0
20231102,185100,720231695,2590,2590,2590,2590,0
20231102,185000,720231695,2590,2590,2590,2590,0
20231102,184900,720231695,2590,2590,2590,2590,0
20231102,184800,720231695,2590,2590,2590,2590,0
20231102,184700,720231695,2590,2590,2590,2590,0
20231102,184600,720231695,2590,2590,2590,2590,0
20231102,184500,720231695,2590,2590,2590,2590,0
20231102,184400,720231695,2590,2590,2590,2590,0
20231102,184300,720231695,2590,2590,2590,2590,0
20231102,184200,720231695,2590,2590,2590,2590,0
20231102,184100,720231695,2590,2590,2590,2590,0
20231102,184000,720231695,2590,2590,2590,2590,0
20231102,183900,720231695,2590,2590,2590,2590,0
20231102,183800,720231695,2590,2590,2590,2590,0
20231102,183700,720231695,2590,2590,2590,2590,0
20231102,183600,720231695,2590,2590,2590,2590,9282
20231102,183500,720231695,2590,2590,2590,2590,0
20231102,183400,720231695,2590,2590,2590,2590,0
20231102,183300,720231695,2590,2590,2590,2590,0
20231102,183200,720231695,2590,2590,2590,2590,0
20231102,183100,720231695,2590,2590,2590,2590,0
20231102,183000,720231695,2590,2590,2590,2590,0
20231102,182900,720231695,2590,2590,2590,2590,0
20231102,182800,720231695,2590,2590,2590,2590,0
20231102,182700,720231695,2590,2590,2590,2590,0
20231102,182600,720231695,2590,2590,2590,2590,0
20231102,182500,720231695,2590,2590,2590,2590,0
20231102,182400,720231695,2590,2590,2590,2590,0
20231102,182300,720231695,2590,2590,2590,2590,0
20231102,182200,720231695,2590,2590,2590,2590,0
20231102,182100,720231695,2590,2590,2590,2590,0
20231102,182000,720231695,2590,2590,2590,2590,0
20231102,181900,720231695,2590,2590,2590,2590,0
20231102,181800,720231695,2590,2590,2590,2590,0
20231102,181700,720231695,2590,2590,2590,2590,0
20231102,181600,720231695,2590,2590,2590,2590,0
20231102,181500,720231695,2590,2590,2590,2590,0
20231102,181400,720231695,2590,2590,2590,2590,0
20231102,181300,720231695,2590,2590,2590,2590,0
20231102,181200,720231695,2590,2590,2590,2590,0
20231102,181100,720231695,2590,2590,2590,2590,0
20231102,181000,720231695,2590,2590,2590,2590,0
20231102,180900,720231695,2590,2590,2590,2590,0
20231102,180800,720231695,2590,2590,2590,2590,0
20231102,180700,720231695,2590,2590,2590,2590,0
20231102,180600,720231695,2590,2590,2590,2590,9282
20231102,180500,720231695,2590,2590,2590,2590,0
20231102,180400,720231695,2590,2590,2590,2590,0
20231102,180300,720231695,2590,2590,2590,2590,0
20231102,180200,720231695,2590,2590,2590,2590,0
20231102,180100,720231695,2590,2590,2590,2590,0
20231102,180000,720231695,2590,2590,2590,2590,0
20231102,175900,720231695,2590,2590,2590,2590,0
20231102,175800,720231695,2590,2590,2590,2590,0
20231102,175700,720231695,2590,2590,2590,2590,0
20231102,175600,720231695,2590,2590,2590,2590,0
20231102,175500,720231695,2590,2590,2590,2590,0
20231102,175400,720231695,2590,2590,2590,2590,0
20231102,175300,720231695,2590,2590,2590,2590,0
20231102,175200,720231695,2590,2590,2590,2590,0
20231102,175100,720231695,2590,2590,2590,2590,0
20231102,175000,720231695,2590,2590,2590,2590,0
20231102,174900,720231695,2590,2590,2590,2590,0
20231102,174800,720231695,2590,2590,2590,2590,0
20231102,174700,720231695,2590,2590,2590,2590,0
20231102,174600,720231695,2590,2590,2590,2590,0
20231102,174500,720231695,2590,2590,2590,2590,0
20231102,174400,720231695,2590,2590,2590,2590,0
20231102,174300,720231695,2590,2590,2590,2590,0
20231102,174200,720231695,2590,2590,2590,2590,0
20231102,174100,720231695,2590,2590,2590,2590,0
20231102,174000,720231695,2590,2590,2590,2590,0
20231102,173900,720231695,2590,2590,2590,2590,0
20231102,173800,720231695,2590,2590,2590,2590,0
20231102,173700,720231695,2590,2590,2590,2590,0
20231102,173600,720231695,2590,2590,2590,2590,9282
20231102,173500,720231695,2590,2590,2590,2590,0
20231102,173400,720231695,2590,2590,2590,2590,0
20231102,173300,720231695,2590,2590,2590,2590,0
20231102,173200,720231695,2590,2590,2590,2590,0
20231102,173100,720231695,2590,2590,2590,2590,0
20231102,173000,720231695,2590,2590,2590,2590,0
20231102,172900,720231695,2590,2590,2590,2590,0
20231102,172800,720231695,2590,2590,2590,2590,0
20231102,172700,720231695,2590,2590,2590,2590,0
20231102,172600,720231695,2590,2590,2590,2590,0
20231102,172500,720231695,2590,2590,2590,2590,0
20231102,172400,720231695,2590,2590,2590,2590,0
20231102,172300,720231695,2590,2590,2590,2590,0
20231102,172200,720231695,2590,2590,2590,2590,0
20231102,172100,720231695,2590,2590,2590,2590,0
20231102,172000,720231695,2590,2590,2590,2590,0
20231102,171900,720231695,2590,2590,2590,2590,0
20231102,171800,720231695,2590,2590,2590,2590,0
20231102,171700,720231695,2590,2590,2590,2590,0
20231102,171600,720231695,2590,2590,2590,2590,0
20231102,171500,720231695,2590,2590,2590,2590,0
20231102,171400,720231695,2590,2590,2590,2590,0
20231102,171300,720231695,2590,2590,2590,2590,0
20231102,171200,720231695,2590,2590,2590,2590,0
20231102,171100,720231695,2590,2590,2590,2590,0
20231102,171000,720231695,2590,2590,2590,2590,0
20231102,170900,720231695,2590,2590,2590,2590,0
20231102,170800,720231695,2590,2590,2590,2590,0
20231102,170700,720231695,2590,2590,2590,2590,0
20231102,170600,720231695,2590,2590,2590,2590,9282
20231102,170500,720231695,2590,2590,2590,2590,0
20231102,170400,720231695,2590,2590,2590,2590,0
20231102,170300,720231695,2590,2590,2590,2590,0
20231102,170200,720231695,2590,2590,2590,2590,0
20231102,170100,720231695,2590,2590,2590,2590,0
20231102,170000,720231695,2590,2590,2590,2590,0
20231102,165900,720231695,2590,2590,2590,2590,0
20231102,165800,720231695,2590,2590,2590,2590,0
20231102,165700,720231695,2590,2590,2590,2590,0
20231102,165600,720231695,2590,2590,2590,2590,0
20231102,165500,720231695,2590,2590,2590,2590,0
20231102,165400,720231695,2590,2590,2590,2590,0
20231102,165300,720231695,2590,2590,2590,2590,0
20231102,165200,720231695,2590,2590,2590,2590,0
20231102,165100,720231695,2590,2590,2590,2590,0
20231102,165000,720231695,2590,2590,2590,2590,0
20231102,164900,720231695,2590,2590,2590,2590,0
20231102,164800,720231695,2590,2590,2590,2590,0
20231102,164700,720231695,2590,2590,2590,2590,0
20231102,164600,720231695,2590,2590,2590,2590,0
20231102,164500,720231695,2590,2590,2590,2590,0
20231102,164400,720231695,2590,2590,2590,2590,0
20231102,164300,720231695,2590,2590,2590,2590,0
20231102,164200,720231695,2590,2590,2590,2590,0
20231102,164100,720231695,2590,2590,2590,2590,0
20231102,164000,720231695,2590,2590,2590,2590,0
20231102,163900,720231695,2590,2590,2590,2590,0
20231102,163800,720231695,2590,2590,2590,2590,0
20231102,163700,720231695,2590,2590,2590,2590,0
20231102,163600,720231695,2590,2590,2590,2590,9282
20231102,163500,720231695,2590,2590,2590,2590,0
20231102,163400,720231695,2590,2590,2590,2590,0
20231102,163300,720231695,2590,2590,2590,2590,0
20231102,163200,720231695,2590,2590,2590,2590,0
20231102,163100,720231695,2590,2590,2590,2590,0
20231102,163000,720231695,2590,2590,2590,2590,0
20231102,162900,720231695,2590,2590,2590,2590,0
20231102,162800,720231695,2590,2590,2590,2590,0
20231102,162700,720231695,2590,2590,2590,2590,0
20231102,162600,720231695,2590,2590,2590,2590,0
20231102,162500,720231695,2590,2590,2590,2590,0
20231102,162400,720231695,2590,2590,2590,2590,0
20231102,162300,720231695,2590,2590,2590,2590,0
20231102,162200,720231695,2590,2590,2590,2590,0
20231102,162100,720231695,2590,2590,2590,2590,0
20231102,162000,720231695,2590,2590,2590,2590,0
20231102,161900,720231695,2590,2590,2590,2590,0
20231102,161800,720231695,2590,2590,2590,2590,0
20231102,161700,720231695,2590,2590,2590,2590,0
20231102,161600,720231695,2590,2590,2590,2590,0
20231102,161500,720231695,2590,2590,2590,2590,0
20231102,161400,720231695,2590,2590,2590,2590,0
20231102,161300,720231695,2590,2590,2590,2590,0
20231102,161200,720231695,2590,2590,2590,2590,0
20231102,161100,720231695,2590,2590,2590,2590,0
20231102,161000,720231695,2590,2590,2590,2590,0
20231102,160900,720231695,2590,2590,2590,2590,0
20231102,160800,720231695,2590,2590,2590,2590,0
20231102,160700,720231695,2590,2590,2590,2590,0
20231102,160600,720231695,2590,2590,2590,2590,9282
20231102,160500,720231695,2590,2590,2590,2590,0
20231102,160400,720231695,2590,2590,2590,2590,0
20231102,160300,720231695,2590,2590,2590,2590,0
20231102,160200,720231695,2590,2590,2590,2590,0
20231102,160100,720231695,2590,2590,2590,2590,0
20231102,160000,720231695,2590,2590,2590,2590,0
20231102,155900,720231695,2590,2590,2590,2590,0
20231102,155800,720231695,2590,2590,2590,2590,0
20231102,155700,720231695,2590,2590,2590,2590,0
20231102,155600,720231695,2590,2590,2590,2590,0
20231102,155500,720231695,2590,2590,2590,2590,0
20231102,155400,720231695,2590,2590,2590,2590,0
20231102,155300,720231695,2590,2590,2590,2590,0
20231102,155200,720231695,2590,2590,2590,2590,0
20231102,155100,720231695,2590,2590,2590,2590,0
20231102,155000,720231695,2590,2590,2590,2590,0
20231102,154900,720231695,2590,2590,2590,2590,0
20231102,154800,720231695,2590,2590,2590,2590,0
20231102,154700,720231695,2590,2590,2590,2590,0
20231102,154600,720231695,2590,2590,2590,2590,0
20231102,154500,720231695,2590,2590,2590,2590,0
20231102,154400,720231695,2590,2590,2590,2590,0
20231102,154300,720231695,2590,2590,2590,2590,0
20231102,154200,720231695,2590,2590,2590,2590,0
20231102,154100,720231695,2590,2590,2590,2590,0
20231102,154000,720231695,2590,2590,2590,2590,0
20231102,153900,720231695,2590,2590,2590,2590,0
20231102,153800,720231695,2590,2590,2590,2590,0
20231102,153700,720231695,2590,2590,2590,2590,0
20231102,153600,720231695,2590,2590,2590,2590,9282
20231102,153500,720231695,2590,2590,2590,2590,0
20231102,153400,720231695,2590,2590,2590,2590,0
20231102,153300,720231695,2590,2590,2590,2590,0
20231102,153200,720231695,2590,2590,2590,2590,0
20231102,153100,720231695,2590,2590,2590,2590,0
20231102,153000,720231695,2590,2590,2590,2590,9282
20231102,152900,696191315,2590,2590,2590,2590,0
20231102,152800,696191315,2590,2590,2590,2590,0
20231102,152700,696191315,2590,2590,2590,2590,0
20231102,152600,696191315,2590,2590,2590,2590,0
20231102,152500,696191315,2590,2590,2590,2590,0
20231102,152400,696191315,2590,2590,2590,2590,0
20231102,152300,696191315,2590,2590,2590,2590,0
20231102,152200,696191315,2590,2590,2590,2590,0
20231102,152100,696191315,2590,2590,2590,2590,0
20231102,152000,696191315,2590,2590,2590,2590,0
20231102,151900,696191315,2590,2580,2590,2580,71
20231102,151800,696007935,2580,2585,2590,2580,4022
20231102,151700,685628405,2580,2580,2580,2580,6
20231102,151600,685612925,2585,2580,2585,2580,51
20231102,151500,685481340,2585,2585,2585,2585,987
20231102,151400,682929945,2590,2590,2590,2585,664
20231102,151300,681212685,2590,2590,2590,2590,0
20231102,151200,681212685,2590,2590,2590,2590,1
20231102,151100,681210095,2585,2585,2585,2585,6
20231102,151000,681194585,2590,2590,2590,2590,0
20231102,150900,681194585,2590,2590,2590,2590,4
20231102,150800,681184225,2585,2590,2590,2585,62
20231102,150700,681023675,2585,2590,2590,2585,178
20231102,150600,680563510,2585,2585,2585,2585,300
20231102,150500,679788010,2585,2585,2585,2585,321
20231102,150400,678958225,2585,2585,2585,2585,0
20231102,150300,678958225,2585,2585,2585,2585,1233
20231102,150200,675770920,2585,2585,2585,2585,0
20231102,150100,675770920,2585,2585,2585,2585,0
20231102,150000,675770920,2585,2585,2585,2585,129
20231102,145900,675437455,2585,2585,2585,2585,0
20231102,145800,675437455,2585,2585,2585,2585,89
20231102,145700,675207390,2585,2585,2585,2585,500
20231102,145600,673914890,2585,2585,2585,2585,265
20231102,145500,673229865,2585,2585,2585,2585,6
20231102,145400,673214355,2585,2585,2585,2585,0
20231102,145300,673214355,2585,2585,2585,2585,104
20231102,145200,672945515,2585,2585,2585,2585,0
20231102,145100,672945515,2585,2585,2585,2585,217
20231102,145000,672384570,2580,2580,2580,2580,0
20231102,144900,672384570,2580,2580,2580,2580,329
20231102,144800,671535750,2590,2590,2590,2590,0
20231102,144700,671535750,2590,2585,2590,2585,3000
20231102,144600,663769895,2580,2580,2580,2580,0
20231102,144500,663769895,2580,2580,2580,2580,0
20231102,144400,663769895,2580,2580,2580,2580,3
20231102,144300,663762155,2580,2580,2580,2580,1280
20231102,144200,660459755,2580,2580,2580,2580,6
20231102,144100,660444275,2585,2585,2585,2585,10
20231102,144000,660418425,2580,2580,2580,2580,0
20231102,143900,660418425,2580,2580,2580,2580,9
20231102,143800,660395205,2580,2580,2580,2580,2
20231102,143700,660390045,2580,2580,2580,2580,6
20231102,143600,660374565,2580,2580,2580,2580,0
20231102,143500,660374565,2580,2580,2580,2580,0
20231102,143400,660374565,2580,2580,2580,2580,300
20231102,143300,659600565,2580,2580,2580,2580,223
20231102,143200,659025225,2580,2580,2580,2580,152
20231102,143100,658633065,2585,2585,2585,2585,543
20231102,143000,657229410,2585,2585,2585,2585,10
20231102,142900,657203560,2580,2580,2580,2580,29
20231102,142800,657128740,2580,2580,2580,2580,0
20231102,142700,657128740,2580,2580,2580,2580,1406
20231102,142600,653501260,2580,2580,2580,2580,0
20231102,142500,653501260,2580,2580,2580,2580,0
20231102,142400,653501260,2580,2580,2580,2580,0
20231102,142300,653501260,2580,2580,2580,2580,0
20231102,142200,653501260,2580,2580,2580,2580,6
20231102,142100,653485780,2580,2580,2580,2580,257
20231102,142000,652822720,2585,2585,2585,2585,0
20231102,141900,652822720,2585,2585,2585,2585,0
20231102,141800,652822720,2585,2585,2585,2585,0
20231102,141700,652822720,2585,2585,2585,2585,354
20231102,141600,651907630,2585,2585,2585,2585,0
20231102,141500,651907630,2585,2590,2590,2585,3100
20231102,141400,643878985,2585,2585,2585,2585,0
20231102,141300,643878985,2585,2585,2585,2585,23
20231102,141200,643819530,2585,2585,2585,2585,1763
20231102,141100,639262175,2585,2585,2585,2585,20
20231102,141000,639210475,2585,2585,2585,2585,0
20231102,140900,639210475,2585,2585,2585,2585,6
20231102,140800,639194965,2585,2585,2585,2585,0
20231102,140700,639194965,2585,2585,2585,2585,0
20231102,140600,639194965,2585,2585,2585,2585,0
20231102,140500,639194965,2585,2585,2585,2585,132
20231102,140400,638853745,2590,2590,2590,2590,7
20231102,140300,638835615,2585,2585,2585,2585,6
20231102,140200,638820105,2585,2585,2585,2585,0
20231102,140100,638820105,2585,2585,2585,2585,36
20231102,140000,638727045,2585,2585,2585,2585,128
20231102,135900,638396165,2585,2585,2585,2585,0
20231102,135800,638396165,2585,2585,2585,2585,0
20231102,135700,638396165,2585,2585,2585,2585,0
20231102,135600,638396165,2585,2585,2585,2585,0
20231102,135500,638396165,2585,2585,2585,2585,0
20231102,135400,638396165,2585,2590,2590,2585,86
20231102,135300,638173845,2585,2585,2585,2585,145
20231102,135200,637799020,2590,2590,2590,2590,0
20231102,135100,637799020,2590,2590,2590,2590,0
20231102,135000,637799020,2590,2590,2590,2590,0
20231102,134900,637799020,2590,2590,2590,2590,0
20231102,134800,637799020,2590,2590,2590,2590,320
20231102,134700,636970220,2590,2590,2590,2590,0
20231102,134600,636970220,2590,2585,2590,2585,150
20231102,134500,636581970,2585,2585,2585,2585,0
20231102,134400,636581970,2585,2585,2585,2585,61
20231102,134300,636424285,2590,2590,2590,2590,1
20231102,134200,636421695,2590,2590,2590,2590,170
20231102,134100,635981395,2585,2585,2585,2585,0
20231102,134000,635981395,2585,2585,2585,2585,0
20231102,133900,635981395,2585,2590,2595,2585,4528
20231102,133800,624253980,2590,2590,2590,2590,2829
20231102,133700,616926870,2590,2590,2590,2590,1051
20231102,133600,614204780,2590,2590,2590,2590,0
20231102,133500,614204780,2590,2590,2590,2590,0
20231102,133400,614204780,2590,2590,2590,2590,145
20231102,133300,613829230,2590,2590,2590,2590,0
20231102,133200,613829230,2590,2590,2590,2590,100
20231102,133100,613570230,2590,2585,2590,2585,695
20231102,133000,611770300,2590,2590,2590,2590,384
20231102,132900,610775740,2585,2585,2585,2585,0
20231102,132800,610775740,2585,2585,2585,2585,100
20231102,132700,610517240,2590,2590,2590,2590,0
20231102,132600,610517240,2590,2590,2590,2590,50
20231102,132500,610387740,2585,2585,2585,2585,0
20231102,132400,610387740,2585,2595,2595,2585,151
20231102,132300,609997395,2590,2590,2590,2590,3
20231102,132200,609989625,2585,2590,2590,2585,9014
20231102,132100,586683385,2590,2590,2590,2590,149
20231102,132000,586297475,2590,2590,2590,2590,0
20231102,131900,586297475,2590,2595,2595,2590,266
20231102,131800,585607535,2590,2590,2590,2590,1000
20231102,131700,583017535,2595,2595,2595,2595,386
20231102,131600,582015865,2595,2595,2595,2595,820
20231102,131500,579887965,2600,2600,2600,2600,0
20231102,131400,579887965,2600,2600,2600,2600,0
20231102,131300,579887965,2600,2605,2605,2600,1000
20231102,131200,577287465,2605,2605,2605,2605,301
20231102,131100,576503360,2605,2600,2605,2600,160
20231102,131000,576086610,2605,2605,2605,2605,1151
20231102,130900,573088255,2605,2605,2605,2605,978
20231102,130800,570540565,2605,2605,2605,2605,72
20231102,130700,570353005,2605,2605,2605,2605,322
20231102,130600,569514195,2600,2600,2600,2600,0
20231102,130500,569514195,2600,2600,2600,2600,3
20231102,130400,569506395,2605,2605,2605,2605,0
20231102,130300,569506395,2605,2605,2605,2605,0
20231102,130200,569506395,2605,2605,2605,2605,0
20231102,130100,569506395,2605,2605,2605,2605,1
20231102,130000,569503790,2595,2595,2595,2595,0
20231102,125900,569503790,2595,2595,2595,2595,0
20231102,125800,569503790,2595,2595,2595,2595,6
20231102,125700,569488220,2610,2610,2610,2610,0
20231102,125600,569488220,2610,2610,2610,2610,0
20231102,125500,569488220,2610,2610,2610,2610,1
20231102,125400,569485610,2600,2610,2610,2600,12148
20231102,125300,537878275,2615,2620,2620,2615,3571
20231102,125200,528535485,2615,2615,2615,2615,36
20231102,125100,528441345,2620,2625,2625,2620,120
20231102,125000,528126835,2625,2610,2625,2610,12693
20231102,124900,494952550,2605,2600,2605,2600,274
20231102,124800,494239430,2600,2600,2600,2600,0
20231102,124700,494239430,2600,2600,2600,2600,0
20231102,124600,494239430,2600,2600,2600,2600,4
20231102,124500,494229030,2595,2595,2595,2595,0
20231102,124400,494229030,2595,2595,2595,2595,0
20231102,124300,494229030,2595,2600,2600,2595,3724
20231102,124200,484562330,2605,2605,2605,2605,0
20231102,124100,484562330,2605,2605,2605,2605,72
20231102,124000,484374770,2605,2605,2605,2605,0
20231102,123900,484374770,2605,2605,2605,2605,0
20231102,123800,484374770,2605,2605,2605,2605,100
20231102,123700,484114270,2605,2605,2605,2605,0
20231102,123600,484114270,2605,2605,2605,2605,5
20231102,123500,484101245,2605,2605,2605,2605,2
20231102,123400,484096035,2605,2605,2610,2605,296
20231102,123300,483324940,2600,2610,2610,2595,10551
20231102,123200,455887220,2620,2615,2620,2615,351
20231102,123100,454969080,2615,2600,2615,2600,11889
20231102,123000,424021010,2595,2595,2595,2595,200
20231102,122900,423502010,2600,2600,2600,2600,0
20231102,122800,423502010,2600,2600,2600,2600,18
20231102,122700,423455210,2595,2595,2595,2595,0
20231102,122600,423455210,2595,2595,2595,2595,30
20231102,122500,423377360,2595,2595,2595,2595,0
20231102,122400,423377360,2595,2595,2595,2595,326
20231102,122300,422531390,2595,2595,2595,2595,200
20231102,122200,422012390,2605,2605,2605,2605,0
20231102,122100,422012390,2605,2605,2605,2605,0
20231102,122000,422012390,2605,2600,2605,2600,3025
20231102,121900,414147265,2610,2610,2610,2610,23
20231102,121800,414087235,2605,2605,2605,2605,226
20231102,121700,413498505,2600,2600,2600,2600,0
20231102,121600,413498505,2600,2600,2600,2600,151
20231102,121500,413105905,2600,2600,2600,2600,3
20231102,121400,413098105,2605,2605,2605,2605,0
20231102,121300,413098105,2605,2605,2605,2605,0
20231102,121200,413098105,2605,2605,2605,2605,0
20231102,121100,413098105,2605,2605,2605,2605,0
20231102,121000,413098105,2605,2605,2605,2605,0
20231102,120900,413098105,2605,2595,2605,2595,167
20231102,120800,412664605,2605,2605,2605,2605,77
20231102,120700,412464020,2600,2600,2600,2600,20
20231102,120600,412412020,2605,2605,2605,2605,3
20231102,120500,412404205,2600,2600,2600,2600,0
20231102,120400,412404205,2600,2600,2600,2600,0
20231102,120300,412404205,2600,2600,2600,2600,0
20231102,120200,412404205,2600,2600,2600,2600,0
20231102,120100,412404205,2600,2600,2600,2600,5
20231102,120000,412391205,2610,2610,2610,2610,25
20231102,115900,412325955,2610,2610,2610,2610,156
20231102,115800,411918795,2610,2610,2610,2610,0
20231102,115700,411918795,2610,2610,2610,2610,0
20231102,115600,411918795,2610,2610,2610,2610,0
20231102,115500,411918795,2610,2610,2610,2610,0
20231102,115400,411918795,2610,2605,2610,2605,11
20231102,115300,411890100,2590,2590,2590,2590,200
20231102,115200,411372100,2590,2590,2590,2590,2
20231102,115100,411366920,2590,2590,2590,2590,34
20231102,115000,411278860,2600,2600,2600,2600,99
20231102,114900,411021460,2610,2600,2610,2600,20
20231102,114800,410969320,2600,2600,2600,2600,196
20231102,114700,410459720,2600,2595,2600,2595,13
20231102,114600,410425960,2600,2600,2600,2600,25
20231102,114500,410360960,2600,2600,2600,2600,0
20231102,114400,410360960,2600,2600,2600,2600,0
20231102,114300,410360960,2600,2600,2600,2600,0
20231102,114200,410360960,2600,2600,2600,2600,2292
20231102,114100,404401760,2610,2610,2610,2610,50
20231102,114000,404271260,2615,2615,2615,2615,0
20231102,113900,404271260,2615,2615,2615,2615,0
20231102,113800,404271260,2615,2615,2615,2615,0
20231102,113700,404271260,2615,2615,2615,2615,2
20231102,113600,404266030,2615,2615,2615,2615,0
20231102,113500,404266030,2615,2615,2615,2615,0
20231102,113400,404266030,2615,2615,2615,2615,2
20231102,113300,404260800,2615,2615,2615,2615,10
20231102,113200,404234650,2590,2610,2610,2590,1200
20231102,113100,401123040,2620,2615,2620,2615,1005
20231102,113000,398494570,2615,2610,2615,2610,927
20231102,112900,396074965,2610,2605,2610,2605,25
20231102,112800,396009810,2600,2600,2600,2600,0
20231102,112700,396009810,2600,2600,2600,2600,0
20231102,112600,396009810,2600,2595,2600,2595,6248
20231102,112500,379796195,2595,2595,2595,2595,150
20231102,112400,379406945,2595,2595,2595,2595,9
20231102,112300,379383590,2610,2610,2610,2610,0
20231102,112200,379383590,2610,2610,2610,2610,0
20231102,112100,379383590,2610,2610,2610,2610,16
20231102,112000,379341830,2610,2605,2610,2605,102
20231102,111900,379076105,2600,2605,2605,2600,510
20231102,111800,377750055,2605,2605,2605,2605,807
20231102,111700,375647820,2605,2605,2605,2605,3
20231102,111600,375640005,2605,2605,2605,2605,5
20231102,111500,375626980,2610,2610,2610,2610,0
20231102,111400,375626980,2610,2610,2610,2610,0
20231102,111300,375626980,2610,2610,2610,2610,0
20231102,111200,375626980,2610,2585,2610,2585,411
20231102,111100,374558780,2585,2590,2590,2585,50
20231102,111000,374429285,2600,2600,2600,2600,12
20231102,110900,374398085,2600,2595,2600,2585,2930
20231102,110800,366819065,2590,2595,2595,2590,200
20231102,110700,366300720,2610,2610,2610,2610,33
20231102,110600,366214590,2610,2610,2610,2610,11
20231102,110500,366185880,2590,2590,2590,2590,0
20231102,110400,366185880,2590,2590,2590,2590,1
20231102,110300,366183290,2610,2600,2610,2590,1895
20231102,110200,361271335,2600,2615,2620,2600,152
20231102,110100,360874620,2615,2620,2620,2615,81
20231102,110000,360662550,2620,2615,2620,2615,9
20231102,105900,360639010,2620,2620,2620,2620,0
20231102,105800,360639010,2620,2615,2625,2615,9361
20231102,105700,336109520,2610,2610,2610,2610,789
20231102,105600,334050230,2610,2610,2610,2610,0
20231102,105500,334050230,2610,2605,2610,2605,3802
20231102,105400,324130990,2600,2595,2600,2595,2697
20231102,105300,317131285,2595,2600,2600,2595,26
20231102,105200,317063690,2595,2595,2595,2595,171
20231102,105100,316619945,2600,2600,2600,2600,0
20231102,105000,316619945,2600,2600,2600,2600,0
20231102,104900,316619945,2600,2600,2600,2600,102
20231102,104800,316354745,2605,2600,2605,2600,228
20231102,104700,315760930,2600,2600,2600,2600,4
20231102,104600,315750530,2600,2600,2600,2600,450
20231102,104500,314580530,2600,2600,2600,2600,300
20231102,104400,313800530,2605,2605,2605,2605,974
20231102,104300,311263260,2605,2600,2605,2600,95
20231102,104200,311016135,2600,2600,2600,2600,0
20231102,104100,311016135,2600,2600,2600,2600,1185
20231102,104000,307935135,2595,2595,2600,2590,142
20231102,103900,307567265,2595,2580,2595,2580,1205
20231102,103800,304458290,2580,2605,2605,2580,345
20231102,103700,303562520,2580,2580,2580,2580,300
20231102,103600,302788520,2580,2580,2580,2580,0
20231102,103500,302788520,2580,2590,2590,2580,720
20231102,103400,300924155,2590,2590,2590,2590,320
20231102,103300,300095355,2590,2590,2590,2590,765
20231102,103200,298114005,2585,2590,2590,2585,1950
20231102,103100,293070540,2590,2600,2600,2590,1060
20231102,103000,290317520,2600,2600,2600,2600,34
20231102,102900,290229120,2600,2600,2600,2600,0
20231102,102800,290229120,2600,2600,2600,2600,1001
20231102,102700,287626520,2600,2600,2600,2600,74
20231102,102600,287434120,2600,2600,2600,2600,50
20231102,102500,287304120,2600,2610,2610,2600,1006
20231102,102400,284688460,2610,2610,2615,2610,559
20231102,102300,283229210,2610,2600,2610,2600,488
20231102,102200,281959410,2600,2605,2605,2600,700
20231102,102100,280137320,2605,2605,2605,2605,0
20231102,102000,280137320,2605,2605,2605,2605,0
20231102,101900,280137320,2605,2600,2610,2600,4427
20231102,101800,268586850,2605,2600,2605,2600,4282
20231102,101700,257452960,2595,2595,2595,2595,6
20231102,101600,257437390,2595,2595,2595,2595,13
20231102,101500,257403655,2595,2595,2595,2595,512
20231102,101400,256075015,2595,2595,2595,2595,0
20231102,101300,256075015,2595,2585,2595,2585,2
20231102,101200,256069835,2590,2590,2590,2590,593
20231102,101100,254533965,2590,2590,2590,2590,790
20231102,101000,252487865,2600,2600,2600,2600,230
20231102,100900,251889865,2590,2595,2595,2590,3000
20231102,100800,244115965,2600,2600,2600,2600,700
20231102,100700,242295965,2590,2590,2590,2590,193
20231102,100600,241796095,2610,2595,2610,2590,858
20231102,100500,239572580,2595,2605,2605,2595,177
20231102,100400,239111585,2600,2600,2600,2600,2374
20231102,100300,232939185,2600,2605,2605,2600,626
20231102,100200,231311410,2600,2605,2605,2600,940
20231102,100100,228866940,2600,2605,2605,2600,566
20231102,100000,227392515,2610,2610,2610,2610,542
20231102,095900,225977895,2610,2605,2610,2605,12
20231102,095800,225946580,2610,2610,2615,2610,57
20231102,095700,225797805,2615,2615,2615,2615,0
20231102,095600,225797805,2615,2605,2615,2605,388
20231102,095500,224783215,2605,2605,2605,2605,314
20231102,095400,223965245,2605,2605,2605,2605,500
20231102,095300,222662745,2605,2610,2620,2600,700
20231102,095200,220834465,2620,2615,2620,2610,1050
20231102,095100,218088715,2620,2615,2620,2615,513
20231102,095000,216746230,2615,2615,2615,2615,323
20231102,094900,215901585,2615,2615,2620,2610,3349
20231102,094800,207132700,2610,2610,2610,2610,3617
20231102,094700,197692330,2605,2605,2610,2600,842
20231102,094600,195499905,2600,2590,2600,2580,1166
20231102,094500,192481605,2595,2595,2595,2595,427
20231102,094400,191373540,2595,2600,2600,2595,549
20231102,094300,189947635,2605,2605,2610,2605,262
20231102,094200,189264925,2610,2615,2615,2605,1131
20231102,094100,186314590,2615,2605,2615,2605,370
20231102,094000,185349110,2605,2605,2605,2605,70
20231102,093900,185166760,2605,2600,2605,2600,214
20231102,093800,184609730,2605,2610,2610,2605,341
20231102,093700,183720285,2610,2595,2610,2595,9312
20231102,093600,159516165,2580,2595,2595,2580,1144
20231102,093500,156551490,2600,2580,2600,2580,5375
20231102,093400,142642090,2580,2580,2580,2580,4
20231102,093300,142631770,2585,2580,2585,2580,105
20231102,093200,142360390,2585,2585,2585,2585,4
20231102,093100,142350050,2590,2590,2590,2590,9
20231102,093000,142326740,2580,2580,2580,2580,296
20231102,092900,141563060,2580,2585,2585,2580,1417
20231102,092800,137903510,2585,2575,2590,2575,3631
20231102,092700,128521265,2570,2570,2575,2535,20221
20231102,092600,77057375,2570,2570,2570,2570,2
20231102,092500,77052235,2565,2565,2565,2565,0
20231102,092400,77052235,2565,2565,2565,2565,548
20231102,092300,75646615,2565,2575,2575,2565,1321
20231102,092200,72252560,2575,2575,2585,2575,2332
20231102,092100,66238950,2575,2575,2580,2575,319
20231102,092000,65416010,2575,2560,2575,2560,2252
20231102,091900,59635540,2560,2550,2560,2550,151
20231102,091800,59249870,2560,2555,2560,2555,1368
20231102,091700,55751835,2535,2550,2550,2535,31
20231102,091600,55672935,2535,2545,2545,2535,3112
20231102,091500,47762895,2545,2540,2545,2540,55
20231102,091400,47623170,2545,2550,2550,2545,65
20231102,091300,47457650,2555,2550,2555,2550,451
20231102,091200,46305735,2550,2545,2550,2545,2122
20231102,091100,40904640,2545,2545,2545,2545,26
20231102,091000,40838470,2555,2540,2560,2540,741
20231102,090900,38948640,2530,2550,2550,2530,80
20231102,090800,38745045,2550,2545,2550,2545,503
20231102,090700,37464355,2530,2545,2550,2530,886
20231102,090600,35217520,2545,2540,2545,2535,2016
20231102,090500,30093610,2545,2530,2550,2530,1759
20231102,090400,25621525,2525,2535,2535,2520,1330
20231102,090300,22269020,2535,2525,2535,2525,31
20231102,090200,22190635,2520,2520,2535,2520,1098
20231102,090100,19415245,2520,2510,2520,2510,1297
20231102,090000,16147175,2520,2520,2525,2510,6408