KissMeData/014530/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,185900,27209785140,5030,5030,5030,5030,143127
20231101,185800,27209785140,5030,5030,5030,5030,0
20231101,185700,27209785140,5030,5030,5030,5030,0
20231101,185600,27209785140,5030,5030,5030,5030,0
20231101,185500,27209785140,5030,5030,5030,5030,0
20231101,185400,27209785140,5030,5030,5030,5030,0
20231101,185300,27209785140,5030,5030,5030,5030,0
20231101,185200,27209785140,5030,5030,5030,5030,0
20231101,185100,27209785140,5030,5030,5030,5030,0
20231101,185000,27209785140,5030,5030,5030,5030,0
20231101,184900,27209785140,5030,5030,5030,5030,0
20231101,184800,27209785140,5030,5030,5030,5030,0
20231101,184700,27209785140,5030,5030,5030,5030,0
20231101,184600,27209785140,5030,5030,5030,5030,0
20231101,184500,27209785140,5030,5030,5030,5030,0
20231101,184400,27209785140,5030,5030,5030,5030,0
20231101,184300,27209785140,5030,5030,5030,5030,0
20231101,184200,27209785140,5030,5030,5030,5030,0
20231101,184100,27209785140,5030,5030,5030,5030,0
20231101,184000,27209785140,5030,5030,5030,5030,0
20231101,183900,27209785140,5030,5030,5030,5030,0
20231101,183800,27209785140,5030,5030,5030,5030,0
20231101,183700,27209785140,5030,5030,5030,5030,0
20231101,183600,27209785140,5030,5030,5030,5030,0
20231101,183500,27209785140,5030,5030,5030,5030,0
20231101,183400,27209785140,5030,5030,5030,5030,0
20231101,183300,27209785140,5030,5030,5030,5030,0
20231101,183200,27209785140,5030,5030,5030,5030,0
20231101,183100,27209785140,5030,5030,5030,5030,0
20231101,183000,27209785140,5030,5030,5030,5030,0
20231101,182900,27209785140,5030,5030,5030,5030,143127
20231101,182800,27209785140,5030,5030,5030,5030,0
20231101,182700,27209785140,5030,5030,5030,5030,0
20231101,182600,27209785140,5030,5030,5030,5030,0
20231101,182500,27209785140,5030,5030,5030,5030,0
20231101,182400,27209785140,5030,5030,5030,5030,0
20231101,182300,27209785140,5030,5030,5030,5030,0
20231101,182200,27209785140,5030,5030,5030,5030,0
20231101,182100,27209785140,5030,5030,5030,5030,0
20231101,182000,27209785140,5030,5030,5030,5030,0
20231101,181900,27209785140,5030,5030,5030,5030,0
20231101,181800,27209785140,5030,5030,5030,5030,0
20231101,181700,27209785140,5030,5030,5030,5030,0
20231101,181600,27209785140,5030,5030,5030,5030,0
20231101,181500,27209785140,5030,5030,5030,5030,0
20231101,181400,27209785140,5030,5030,5030,5030,0
20231101,181300,27209785140,5030,5030,5030,5030,0
20231101,181200,27209785140,5030,5030,5030,5030,0
20231101,181100,27209785140,5030,5030,5030,5030,0
20231101,181000,27209785140,5030,5030,5030,5030,0
20231101,180900,27209785140,5030,5030,5030,5030,0
20231101,180800,27209785140,5030,5030,5030,5030,0
20231101,180700,27209785140,5030,5030,5030,5030,0
20231101,180600,27209785140,5030,5030,5030,5030,0
20231101,180500,27209785140,5030,5030,5030,5030,0
20231101,180400,27209785140,5030,5030,5030,5030,0
20231101,180300,27209785140,5030,5030,5030,5030,0
20231101,180200,27209785140,5030,5030,5030,5030,0
20231101,180100,27209785140,5030,5030,5030,5030,0
20231101,180000,27209785140,5030,5030,5030,5030,0
20231101,175900,27209785140,5030,5030,5030,5030,143127
20231101,175800,27209785140,5030,5030,5030,5030,0
20231101,175700,27209785140,5030,5030,5030,5030,0
20231101,175600,27209785140,5030,5030,5030,5030,0
20231101,175500,27209785140,5030,5030,5030,5030,0
20231101,175400,27209785140,5030,5030,5030,5030,0
20231101,175300,27209785140,5030,5030,5030,5030,0
20231101,175200,27209785140,5030,5030,5030,5030,0
20231101,175100,27209785140,5030,5030,5030,5030,0
20231101,175000,27209785140,5030,5030,5030,5030,0
20231101,174900,27209785140,5030,5030,5030,5030,0
20231101,174800,27209785140,5030,5030,5030,5030,0
20231101,174700,27209785140,5030,5030,5030,5030,0
20231101,174600,27209785140,5030,5030,5030,5030,0
20231101,174500,27209785140,5030,5030,5030,5030,0
20231101,174400,27209785140,5030,5030,5030,5030,0
20231101,174300,27209785140,5030,5030,5030,5030,0
20231101,174200,27209785140,5030,5030,5030,5030,0
20231101,174100,27209785140,5030,5030,5030,5030,0
20231101,174000,27209785140,5030,5030,5030,5030,0
20231101,173900,27209785140,5030,5030,5030,5030,0
20231101,173800,27209785140,5030,5030,5030,5030,0
20231101,173700,27209785140,5030,5030,5030,5030,0
20231101,173600,27209785140,5030,5030,5030,5030,0
20231101,173500,27209785140,5030,5030,5030,5030,0
20231101,173400,27209785140,5030,5030,5030,5030,0
20231101,173300,27209785140,5030,5030,5030,5030,0
20231101,173200,27209785140,5030,5030,5030,5030,0
20231101,173100,27209785140,5030,5030,5030,5030,0
20231101,173000,27209785140,5030,5030,5030,5030,0
20231101,172900,27209785140,5030,5030,5030,5030,143127
20231101,172800,27209785140,5030,5030,5030,5030,0
20231101,172700,27209785140,5030,5030,5030,5030,0
20231101,172600,27209785140,5030,5030,5030,5030,0
20231101,172500,27209785140,5030,5030,5030,5030,0
20231101,172400,27209785140,5030,5030,5030,5030,0
20231101,172300,27209785140,5030,5030,5030,5030,0
20231101,172200,27209785140,5030,5030,5030,5030,0
20231101,172100,27209785140,5030,5030,5030,5030,0
20231101,172000,27209785140,5030,5030,5030,5030,0
20231101,171900,27209785140,5030,5030,5030,5030,0
20231101,171800,27209785140,5030,5030,5030,5030,0
20231101,171700,27209785140,5030,5030,5030,5030,0
20231101,171600,27209785140,5030,5030,5030,5030,0
20231101,171500,27209785140,5030,5030,5030,5030,0
20231101,171400,27209785140,5030,5030,5030,5030,0
20231101,171300,27209785140,5030,5030,5030,5030,0
20231101,171200,27209785140,5030,5030,5030,5030,0
20231101,171100,27209785140,5030,5030,5030,5030,0
20231101,171000,27209785140,5030,5030,5030,5030,0
20231101,170900,27209785140,5030,5030,5030,5030,0
20231101,170800,27209785140,5030,5030,5030,5030,0
20231101,170700,27209785140,5030,5030,5030,5030,0
20231101,170600,27209785140,5030,5030,5030,5030,0
20231101,170500,27209785140,5030,5030,5030,5030,0
20231101,170400,27209785140,5030,5030,5030,5030,0
20231101,170300,27209785140,5030,5030,5030,5030,0
20231101,170200,27209785140,5030,5030,5030,5030,0
20231101,170100,27209785140,5030,5030,5030,5030,0
20231101,170000,27209785140,5030,5030,5030,5030,0
20231101,165900,27209785140,5030,5030,5030,5030,143127
20231101,165800,27209785140,5030,5030,5030,5030,0
20231101,165700,27209785140,5030,5030,5030,5030,0
20231101,165600,27209785140,5030,5030,5030,5030,0
20231101,165500,27209785140,5030,5030,5030,5030,0
20231101,165400,27209785140,5030,5030,5030,5030,0
20231101,165300,27209785140,5030,5030,5030,5030,0
20231101,165200,27209785140,5030,5030,5030,5030,0
20231101,165100,27209785140,5030,5030,5030,5030,0
20231101,165000,27209785140,5030,5030,5030,5030,0
20231101,164900,27209785140,5030,5030,5030,5030,0
20231101,164800,27209785140,5030,5030,5030,5030,0
20231101,164700,27209785140,5030,5030,5030,5030,0
20231101,164600,27209785140,5030,5030,5030,5030,0
20231101,164500,27209785140,5030,5030,5030,5030,0
20231101,164400,27209785140,5030,5030,5030,5030,0
20231101,164300,27209785140,5030,5030,5030,5030,0
20231101,164200,27209785140,5030,5030,5030,5030,0
20231101,164100,27209785140,5030,5030,5030,5030,0
20231101,164000,27209785140,5030,5030,5030,5030,0
20231101,163900,27209785140,5030,5030,5030,5030,0
20231101,163800,27209785140,5030,5030,5030,5030,0
20231101,163700,27209785140,5030,5030,5030,5030,0
20231101,163600,27209785140,5030,5030,5030,5030,0
20231101,163500,27209785140,5030,5030,5030,5030,0
20231101,163400,27209785140,5030,5030,5030,5030,0
20231101,163300,27209785140,5030,5030,5030,5030,0
20231101,163200,27209785140,5030,5030,5030,5030,0
20231101,163100,27209785140,5030,5030,5030,5030,0
20231101,163000,27209785140,5030,5030,5030,5030,0
20231101,162900,27209785140,5030,5030,5030,5030,143127
20231101,162800,27209785140,5030,5030,5030,5030,0
20231101,162700,27209785140,5030,5030,5030,5030,0
20231101,162600,27209785140,5030,5030,5030,5030,0
20231101,162500,27209785140,5030,5030,5030,5030,0
20231101,162400,27209785140,5030,5030,5030,5030,0
20231101,162300,27209785140,5030,5030,5030,5030,0
20231101,162200,27209785140,5030,5030,5030,5030,0
20231101,162100,27209785140,5030,5030,5030,5030,0
20231101,162000,27209785140,5030,5030,5030,5030,0
20231101,161900,27209785140,5030,5030,5030,5030,0
20231101,161800,27209785140,5030,5030,5030,5030,0
20231101,161700,27209785140,5030,5030,5030,5030,0
20231101,161600,27209785140,5030,5030,5030,5030,0
20231101,161500,27209785140,5030,5030,5030,5030,0
20231101,161400,27209785140,5030,5030,5030,5030,0
20231101,161300,27209785140,5030,5030,5030,5030,0
20231101,161200,27209785140,5030,5030,5030,5030,0
20231101,161100,27209785140,5030,5030,5030,5030,0
20231101,161000,27209785140,5030,5030,5030,5030,0
20231101,160900,27209785140,5030,5030,5030,5030,0
20231101,160800,27209785140,5030,5030,5030,5030,0
20231101,160700,27209785140,5030,5030,5030,5030,0
20231101,160600,27209785140,5030,5030,5030,5030,0
20231101,160500,27209785140,5030,5030,5030,5030,0
20231101,160400,27209785140,5030,5030,5030,5030,0
20231101,160300,27209785140,5030,5030,5030,5030,0
20231101,160200,27209785140,5030,5030,5030,5030,0
20231101,160100,27209785140,5030,5030,5030,5030,0
20231101,160000,27209785140,5030,5030,5030,5030,0
20231101,155900,27209785140,5030,5030,5030,5030,143127
20231101,155800,27209785140,5030,5030,5030,5030,0
20231101,155700,27209785140,5030,5030,5030,5030,0
20231101,155600,27209785140,5030,5030,5030,5030,0
20231101,155500,27209785140,5030,5030,5030,5030,0
20231101,155400,27209785140,5030,5030,5030,5030,0
20231101,155300,27209785140,5030,5030,5030,5030,0
20231101,155200,27209785140,5030,5030,5030,5030,0
20231101,155100,27209785140,5030,5030,5030,5030,0
20231101,155000,27209785140,5030,5030,5030,5030,0
20231101,154900,27209785140,5030,5030,5030,5030,0
20231101,154800,27209785140,5030,5030,5030,5030,0
20231101,154700,27209785140,5030,5030,5030,5030,0
20231101,154600,27209785140,5030,5030,5030,5030,0
20231101,154500,27209785140,5030,5030,5030,5030,0
20231101,154400,27209785140,5030,5030,5030,5030,0
20231101,154300,27209785140,5030,5030,5030,5030,0
20231101,154200,27209785140,5030,5030,5030,5030,0
20231101,154100,27209785140,5030,5030,5030,5030,0
20231101,154000,27209785140,5030,5030,5030,5030,0
20231101,153900,27209785140,5030,5030,5030,5030,0
20231101,153800,27209785140,5030,5030,5030,5030,0
20231101,153700,27209785140,5030,5030,5030,5030,0
20231101,153600,27209785140,5030,5030,5030,5030,0
20231101,153500,27209785140,5030,5030,5030,5030,0
20231101,153400,27209785140,5030,5030,5030,5030,0
20231101,153300,27209785140,5030,5030,5030,5030,0
20231101,153200,27209785140,5030,5030,5030,5030,0
20231101,153100,27209785140,5030,5030,5030,5030,0
20231101,153000,27209785140,5030,5030,5030,5030,143127
20231101,152900,26489856330,5030,5030,5030,5030,0
20231101,152800,26489856330,5030,5030,5030,5030,0
20231101,152700,26489856330,5030,5030,5030,5030,0
20231101,152600,26489856330,5030,5030,5030,5030,0
20231101,152500,26489856330,5030,5030,5030,5030,0
20231101,152400,26489856330,5030,5030,5030,5030,0
20231101,152300,26489856330,5030,5030,5030,5030,0
20231101,152200,26489856330,5030,5030,5030,5030,0
20231101,152100,26489856330,5030,5030,5030,5030,0
20231101,152000,26489856330,5030,5030,5030,5030,0
20231101,151900,26489856330,5030,5030,5030,5010,24439
20231101,151800,26367186170,5030,5030,5030,5020,22453
20231101,151700,26254304520,5030,5030,5030,5000,38289
20231101,151600,26062041630,5040,5030,5040,5030,12298
20231101,151500,26000168610,5030,5040,5040,5030,21169
20231101,151400,25893675770,5040,5030,5050,5020,11775
20231101,151300,25834365750,5030,5030,5040,5020,935
20231101,151200,25829663070,5030,5040,5040,5020,17009
20231101,151100,25744049990,5040,5040,5040,5030,1764
20231101,151000,25735166880,5040,5030,5040,5030,7040
20231101,150900,25699714000,5030,5040,5040,5030,5675
20231101,150800,25671138670,5040,5040,5050,5030,3070
20231101,150700,25655677120,5050,5040,5050,5030,7522
20231101,150600,25617804070,5040,5060,5060,5040,15369
20231101,150500,25540210390,5050,5050,5060,5040,4201
20231101,150400,25518996270,5050,5070,5070,5050,7605
20231101,150300,25480483960,5080,5020,5090,5020,37295
20231101,150200,25292023470,5020,5030,5040,5020,8911
20231101,150100,25247249150,5030,5040,5050,5030,3381
20231101,150000,25230209260,5050,5020,5050,5000,35129
20231101,145900,25053575850,5010,5020,5020,5010,12654
20231101,145800,24990067570,5030,5020,5030,5010,4901
20231101,145700,24965491650,5020,5000,5020,5000,8982
20231101,145600,24920445590,5010,5010,5020,4995,5636
20231101,145500,24892250105,5010,4990,5010,4985,7886
20231101,145400,24852852605,4985,4985,4990,4985,2509
20231101,145300,24840340740,4985,4985,4990,4985,7509
20231101,145200,24802900220,4985,4995,5000,4985,8127
20231101,145100,24762353855,4995,4990,4995,4990,4614
20231101,145000,24739317540,4995,4995,4995,4990,6223
20231101,144900,24708259350,4990,4990,4995,4990,3663
20231101,144800,24689978565,5000,4990,5000,4990,13908
20231101,144700,24620484710,4990,4990,4995,4985,35424
20231101,144600,24443724190,4995,5000,5010,4990,26584
20231101,144500,24310901735,5010,5000,5010,5000,2011
20231101,144400,24300837135,5010,5010,5020,5000,2350
20231101,144300,24289064685,5010,5020,5030,5010,4303
20231101,144200,24267491775,5020,5010,5030,5010,4181
20231101,144100,24246525885,5010,5020,5030,5010,2916
20231101,144000,24231888925,5020,5020,5030,5020,2740
20231101,143900,24218131835,5020,5020,5030,5010,1659
20231101,143800,24209804625,5030,5010,5030,5000,16124
20231101,143700,24129011665,5020,5020,5030,5010,3081
20231101,143600,24113547785,5020,5030,5030,5020,1255
20231101,143500,24107242175,5020,5020,5030,5010,1657
20231101,143400,24098923515,5020,5010,5030,5010,5470
20231101,143300,24071482975,5010,5030,5030,5010,11061
20231101,143200,24015953445,5030,5010,5030,5010,2629
20231101,143100,24002751345,5030,5020,5030,5000,2651
20231101,143000,23989459815,5020,5010,5020,5000,11204
20231101,142900,23933334025,5010,5040,5040,5000,42584
20231101,142800,23719981495,5040,5030,5040,5030,2243
20231101,142700,23708699115,5030,5030,5040,5030,127
20231101,142600,23708060235,5030,5040,5040,5030,1127
20231101,142500,23702381475,5040,5040,5040,5030,3096
20231101,142400,23686791935,5040,5020,5040,5020,5262
20231101,142300,23660361035,5030,5030,5040,5020,7241
20231101,142200,23623994735,5030,5030,5040,5020,13523
20231101,142100,23556070645,5030,5050,5050,5020,35114
20231101,142000,23379181245,5050,5050,5050,5040,2505
20231101,141900,23366537525,5050,5050,5060,5050,8745
20231101,141800,23322370445,5050,5060,5060,5050,773
20231101,141700,23318460775,5060,5060,5060,5060,689
20231101,141600,23314974435,5050,5050,5060,5050,4668
20231101,141500,23291394265,5050,5060,5060,5050,4790
20231101,141400,23267204315,5060,5070,5070,5050,8812
20231101,141300,23222666805,5070,5070,5080,5060,4202
20231101,141200,23201368765,5080,5080,5080,5070,821
20231101,141100,23197199055,5080,5090,5090,5080,3014
20231101,141000,23181882675,5090,5090,5090,5080,1516
20231101,140900,23174180335,5090,5100,5100,5080,3848
20231101,140800,23154608445,5100,5100,5100,5080,5788
20231101,140700,23125143125,5100,5080,5100,5070,6222
20231101,140600,23093517925,5060,5070,5080,5060,4325
20231101,140500,23071590135,5080,5070,5080,5070,5542
20231101,140400,23043460805,5080,5070,5080,5070,1671
20231101,140300,23034988395,5080,5070,5080,5060,1405
20231101,140200,23027870505,5080,5080,5080,5060,1449
20231101,140100,23020524625,5070,5060,5080,5060,3994
20231101,140000,23000280025,5070,5070,5070,5050,6440
20231101,135900,22967703995,5070,5070,5080,5070,948
20231101,135800,22962894105,5080,5070,5090,5060,5578
20231101,135700,22934599415,5070,5070,5070,5060,1627
20231101,135600,22926366775,5070,5060,5070,5060,2117
20231101,135500,22915652625,5070,5070,5070,5050,2392
20231101,135400,22903565815,5070,5080,5080,5040,26881
20231101,135300,22767684705,5070,5090,5090,5070,6513
20231101,135200,22734558015,5090,5100,5100,5090,708
20231101,135100,22730950835,5100,5090,5100,5090,825
20231101,135000,22726745895,5100,5110,5110,5100,3333
20231101,134900,22709734585,5110,5100,5110,5090,4483
20231101,134800,22686884115,5090,5100,5100,5090,972
20231101,134700,22681935955,5100,5110,5110,5090,2321
20231101,134600,22670091095,5100,5090,5100,5080,14412
20231101,134500,22596764045,5090,5100,5100,5080,1505
20231101,134400,22589108485,5100,5100,5100,5090,1740
20231101,134300,22580244535,5090,5080,5100,5080,3057
20231101,134200,22564686555,5080,5100,5100,5080,4286
20231101,134100,22542897745,5100,5090,5100,5090,12798
20231101,134000,22477664705,5090,5070,5090,5070,7650
20231101,133900,22438775655,5070,5070,5080,5060,5568
20231101,133800,22410542015,5070,5070,5070,5060,2121
20231101,133700,22399791135,5060,5070,5070,5060,2806
20231101,133600,22385586485,5070,5060,5070,5060,2345
20231101,133500,22373716255,5060,5060,5070,5050,624
20231101,133400,22370559795,5060,5060,5060,5050,2389
20231101,133300,22358489585,5050,5060,5060,5050,2956
20231101,133200,22343539205,5060,5050,5060,5050,707
20231101,133100,22339964825,5060,5050,5060,5050,917
20231101,133000,22335333845,5060,5050,5060,5050,341
20231101,132900,22333611415,5050,5040,5050,5040,6158
20231101,132800,22302531395,5040,5040,5040,5040,6442
20231101,132700,22270063715,5040,5050,5050,5040,1146
20231101,132600,22264287705,5050,5050,5050,5040,1106
20231101,132500,22258711625,5050,5040,5050,5040,2488
20231101,132400,22246171965,5040,5050,5050,5030,8955
20231101,132300,22201039405,5040,5050,5050,5040,1225
20231101,132200,22194860595,5050,5040,5050,5040,1123
20231101,132100,22189197585,5040,5040,5040,5040,410
20231101,132000,22187131185,5050,5050,5050,5040,496
20231101,131900,22184628025,5040,5040,5050,5040,2090
20231101,131800,22174085995,5050,5050,5050,5040,5155
20231101,131700,22148104115,5050,5030,5050,5030,20551
20231101,131600,22044625695,5030,5040,5040,5030,5069
20231101,131500,22019126715,5040,5030,5040,5030,4688
20231101,131400,21995523505,5030,5040,5040,5030,2023
20231101,131300,21985341305,5040,5030,5040,5020,8825
20231101,131200,21940971165,5030,5030,5040,5030,4601
20231101,131100,21917826705,5030,5040,5040,5030,1032
20231101,131000,21912631155,5040,5040,5040,5030,1148
20231101,130900,21906855145,5040,5020,5040,5020,3433
20231101,130800,21889601575,5020,5050,5060,5020,28093
20231101,130700,21748104335,5040,5050,5050,5040,4928
20231101,130600,21723232835,5040,5060,5060,5040,10461
20231101,130500,21670397975,5050,5040,5060,5040,7267
20231101,130400,21633706565,5050,5050,5060,5040,6318
20231101,130300,21601792405,5050,5040,5060,5040,13555
20231101,130200,21533339875,5050,5030,5050,5020,10920
20231101,130100,21478334555,5020,5010,5030,5010,5526
20231101,130000,21450587635,5010,5020,5020,5000,28079
20231101,125900,21309915945,5020,5020,5030,5010,11714
20231101,125800,21251109145,5020,5030,5030,5010,16925
20231101,125700,21166129475,5030,5040,5050,5020,27137
20231101,125600,21029519475,5050,5050,5050,5040,3362
20231101,125500,21012552965,5050,5040,5050,5030,5422
20231101,125400,20985222405,5040,5040,5050,5030,10831
20231101,125300,20930633745,5050,5060,5060,5040,12882
20231101,125200,20865608285,5060,5050,5070,5050,3959
20231101,125100,20845597595,5070,5080,5080,5050,13958
20231101,125000,20775010465,5080,5080,5080,5070,526
20231101,124900,20772341515,5080,5050,5080,5050,16406
20231101,124800,20689309955,5060,5070,5070,5050,13254
20231101,124700,20622230325,5070,5080,5080,5070,2502
20231101,124600,20609541765,5080,5070,5080,5070,2590
20231101,124500,20596406035,5080,5070,5080,5070,662
20231101,124400,20593048635,5070,5080,5080,5070,2249
20231101,124300,20581636835,5070,5080,5080,5070,676
20231101,124200,20578208895,5080,5060,5080,5050,4578
20231101,124100,20555030105,5060,5060,5070,5050,16951
20231101,124000,20469278325,5060,5080,5080,5060,5147
20231101,123900,20443197925,5080,5080,5090,5060,18013
20231101,123800,20351826475,5090,5100,5100,5090,53579
20231101,123700,20079107615,5090,5100,5100,5090,6446
20231101,123600,20046297355,5100,5090,5100,5090,622
20231101,123500,20043129655,5090,5090,5100,5090,589
20231101,123400,20040131195,5090,5090,5110,5090,5477
20231101,123300,20012222265,5100,5100,5100,5090,2834
20231101,123200,19997775285,5090,5100,5100,5090,11721
20231101,123100,19938000195,5110,5120,5120,5100,612
20231101,123000,19934873345,5130,5130,5130,5100,2133
20231101,122900,19923976225,5110,5100,5120,5100,10263
20231101,122800,19871601495,5100,5120,5120,5100,5171
20231101,122700,19845209155,5100,5120,5120,5100,10342
20231101,122600,19792379885,5120,5110,5130,5100,12753
20231101,122500,19726974625,5110,5110,5120,5100,16142
20231101,122400,19644558855,5110,5120,5120,5110,6150
20231101,122300,19613121415,5120,5120,5130,5120,4138
20231101,122200,19591932815,5130,5120,5130,5120,1729
20231101,122100,19583072045,5120,5130,5140,5120,1092
20231101,122000,19577479935,5130,5130,5140,5130,2609
20231101,121900,19564095745,5130,5140,5140,5130,1829
20231101,121800,19554712775,5140,5150,5150,5140,3358
20231101,121700,19537445345,5150,5140,5150,5140,2707
20231101,121600,19523511295,5150,5150,5150,5140,879
20231101,121500,19518984465,5150,5150,5160,5140,2769
20231101,121400,19504723215,5150,5140,5150,5140,3042
20231101,121300,19489061825,5140,5130,5140,5130,222
20231101,121200,19487920765,5120,5150,5150,5120,5858
20231101,121100,19457870655,5150,5130,5150,5130,3966
20231101,121000,19437472415,5130,5140,5140,5130,296
20231101,120900,19435952915,5150,5150,5150,5140,720
20231101,120800,19432250365,5140,5150,5150,5140,291
20231101,120700,19430751915,5140,5150,5150,5140,349
20231101,120600,19428957575,5150,5150,5160,5140,5470
20231101,120500,19400796065,5150,5140,5150,5110,10243
20231101,120400,19348261795,5150,5140,5150,5140,2336
20231101,120300,19336250345,5140,5140,5150,5140,599
20231101,120200,19333167905,5140,5120,5140,5120,10349
20231101,120100,19280135125,5120,5130,5130,5120,3280
20231101,120000,19263308735,5140,5140,5140,5140,5162
20231101,115900,19236776055,5140,5130,5140,5130,1161
20231101,115800,19230811765,5130,5130,5140,5130,4859
20231101,115700,19205878525,5120,5120,5120,5110,1807
20231101,115600,19196626715,5120,5110,5120,5110,1902
20231101,115500,19186897435,5120,5120,5130,5120,4808
20231101,115400,19162280455,5130,5130,5130,5130,1317
20231101,115300,19155524245,5140,5130,5140,5120,818
20231101,115200,19151327945,5120,5120,5130,5120,246
20231101,115100,19150066325,5120,5120,5130,5120,1713
20231101,115000,19141279165,5130,5120,5130,5120,1505
20231101,114900,19133561745,5130,5120,5130,5120,1453
20231101,114800,19126108395,5120,5110,5120,5110,1906
20231101,114700,19116364415,5110,5130,5130,5110,10830
20231101,114600,19060997755,5130,5130,5130,5120,5659
20231101,114500,19032007125,5130,5130,5130,5110,612
20231101,114400,19028875505,5110,5110,5130,5100,2168
20231101,114300,19017807195,5110,5100,5110,5100,2109
20231101,114200,19007051055,5100,5110,5110,5100,15622
20231101,114100,18927372765,5110,5120,5130,5110,13497
20231101,114000,18858368245,5120,5120,5120,5110,4605
20231101,113900,18834800845,5120,5110,5120,5110,3150
20231101,113800,18818701745,5110,5120,5120,5110,7992
20231101,113700,18777842455,5120,5130,5130,5120,4405
20231101,113600,18755257525,5130,5140,5140,5130,408
20231101,113500,18753164375,5140,5130,5140,5120,819
20231101,113400,18748965455,5130,5130,5130,5120,2490
20231101,113300,18736210545,5120,5130,5130,5110,3799
20231101,113200,18716782785,5130,5110,5130,5110,2105
20231101,113100,18706007165,5120,5120,5130,5110,14202
20231101,113000,18633387845,5120,5130,5130,5120,697
20231101,112900,18629817905,5130,5120,5130,5120,4242
20231101,112800,18608096645,5120,5120,5130,5110,5600
20231101,112700,18579427415,5110,5130,5130,5110,10979
20231101,112600,18523310405,5110,5140,5140,5110,19268
20231101,112500,18424489805,5150,5140,5150,5140,3441
20231101,112400,18406795355,5150,5150,5150,5140,3528
20231101,112300,18388646505,5150,5140,5160,5140,1315
20231101,112200,18381876805,5150,5150,5160,5140,4949
20231101,112100,18356378775,5150,5160,5160,5140,6932
20231101,112000,18320677125,5150,5160,5160,5150,1981
20231101,111900,18310458895,5160,5170,5170,5160,1500
20231101,111800,18302717695,5180,5170,5180,5160,46
20231101,111700,18302479445,5180,5170,5180,5160,4733
20231101,111600,18278036245,5170,5170,5180,5160,5601
20231101,111500,18249089865,5180,5180,5180,5170,11987
20231101,111400,18187117015,5160,5180,5180,5160,2625
20231101,111300,18173564255,5180,5180,5180,5170,5386
20231101,111200,18145686715,5180,5190,5190,5170,3475
20231101,111100,18127687145,5190,5190,5190,5180,853
20231101,111000,18123267815,5180,5170,5190,5170,5915
20231101,110900,18092646875,5170,5180,5180,5170,1043
20231101,110800,18087254385,5170,5170,5170,5160,1989
20231101,110700,18076975405,5160,5170,5170,5160,1469
20231101,110600,18069395055,5160,5160,5170,5160,1943
20231101,110500,18059361205,5160,5170,5170,5160,2310
20231101,110400,18047439575,5170,5160,5170,5160,267
20231101,110300,18046060665,5160,5170,5170,5160,2865
20231101,110200,18031271615,5180,5170,5180,5170,2930
20231101,110100,18016115255,5180,5160,5180,5160,2882
20231101,110000,18001208355,5170,5170,5180,5170,2151
20231101,105900,17990083275,5170,5180,5180,5170,2494
20231101,105800,17977182765,5170,5190,5190,5170,1842
20231101,105700,17967645295,5190,5180,5190,5170,7147
20231101,105600,17930614545,5170,5160,5170,5160,3930
20231101,105500,17910309645,5150,5150,5160,5140,3397
20231101,105400,17892818495,5140,5160,5160,5140,30108
20231101,105300,17737736265,5160,5150,5170,5150,6478
20231101,105200,17704310855,5160,5160,5160,5150,426
20231101,105100,17702114205,5160,5170,5170,5160,1992
20231101,105000,17691819935,5170,5170,5170,5160,5859
20231101,104900,17661582435,5170,5160,5170,5150,4040
20231101,104800,17640727715,5160,5160,5170,5150,6210
20231101,104700,17608693645,5160,5150,5160,5150,3260
20231101,104600,17591903585,5150,5120,5150,5120,5414
20231101,104500,17564147305,5120,5140,5140,5120,12505
20231101,104400,17500081065,5130,5160,5170,5120,24272
20231101,104300,17375392445,5170,5160,5170,5150,3249
20231101,104200,17358644105,5150,5170,5170,5150,10064
20231101,104100,17306780395,5150,5160,5180,5150,9305
20231101,104000,17258736875,5150,5190,5190,5150,18792
20231101,103900,17161567135,5170,5200,5200,5170,14304
20231101,103800,17087374765,5190,5190,5200,5180,4365
20231101,103700,17064717925,5190,5180,5190,5180,1286
20231101,103600,17058051395,5180,5190,5200,5170,7513
20231101,103500,17019104955,5190,5210,5210,5190,8269
20231101,103400,16976096795,5200,5190,5210,5190,4687
20231101,103300,16951749125,5190,5210,5220,5190,28137
20231101,103200,16805274375,5210,5230,5230,5210,20190
20231101,103100,16699810775,5230,5240,5250,5230,18036
20231101,103000,16605252615,5250,5230,5250,5220,35730
20231101,102900,16418342845,5230,5240,5250,5230,38766
20231101,102800,16215224855,5240,5210,5240,5210,55011
20231101,102700,15927650495,5210,5200,5220,5200,27928
20231101,102600,15782139725,5210,5180,5220,5170,33562
20231101,102500,15607945435,5180,5180,5180,5160,3103
20231101,102400,15591900655,5170,5170,5180,5170,3857
20231101,102300,15571947985,5170,5170,5180,5160,2244
20231101,102200,15560346205,5180,5160,5190,5160,15630
20231101,102100,15479445755,5160,5180,5180,5160,4496
20231101,102000,15456203675,5170,5150,5170,5150,11692
20231101,101900,15395910095,5140,5140,5150,5140,2352
20231101,101800,15383820655,5150,5150,5150,5140,11479
20231101,101700,15324800935,5150,5140,5150,5140,9942
20231101,101600,15273652805,5130,5130,5150,5120,11335
20231101,101500,15215439465,5130,5100,5130,5100,4047
20231101,101400,15194741505,5100,5110,5120,5090,34728
20231101,101300,15017622305,5110,5130,5140,5110,23771
20231101,101200,14895954605,5120,5140,5150,5120,14267
20231101,101100,14822696855,5150,5140,5150,5140,3143
20231101,101000,14806532495,5140,5150,5160,5140,12930
20231101,100900,14739977855,5140,5140,5160,5140,17845
20231101,100800,14648184055,5140,5150,5170,5140,16076
20231101,100700,14565349125,5150,5150,5160,5140,37569
20231101,100600,14372167485,5150,5170,5180,5140,34594
20231101,100500,14193864125,5170,5180,5190,5170,6640
20231101,100400,14159506865,5180,5170,5190,5160,8425
20231101,100300,14115938475,5190,5200,5210,5170,35060
20231101,100200,13934072205,5210,5180,5210,5180,8047
20231101,100100,13892274345,5180,5180,5200,5170,13523
20231101,100000,13822176405,5170,5190,5200,5170,14684
20231101,095900,13746126215,5170,5190,5210,5160,48652
20231101,095800,13493939175,5200,5200,5210,5190,25039
20231101,095700,13363793735,5210,5200,5210,5180,49496
20231101,095600,13106703795,5200,5260,5270,5190,90741
20231101,095500,12631615095,5260,5220,5270,5200,123733
20231101,095400,11983810175,5220,5150,5230,5150,68286
20231101,095300,11628804975,5150,5160,5170,5150,7146
20231101,095200,11591957385,5170,5180,5180,5160,15291
20231101,095100,11512911445,5180,5140,5180,5130,20739
20231101,095000,11406008875,5140,5160,5160,5130,7872
20231101,094900,11365489145,5160,5150,5160,5140,24578
20231101,094800,11238931465,5140,5150,5150,5130,6426
20231101,094700,11205898245,5140,5140,5150,5120,16030
20231101,094600,11123645425,5140,5140,5150,5130,5292
20231101,094500,11096456315,5160,5180,5180,5140,22979
20231101,094400,10977884265,5180,5210,5220,5170,30788
20231101,094300,10817878725,5220,5140,5220,5140,84350
20231101,094200,10380670005,5150,5110,5150,5110,13479
20231101,094100,10311569315,5120,5120,5130,5110,8199
20231101,094000,10269607055,5110,5140,5150,5110,15764
20231101,093900,10188864255,5140,5140,5160,5130,10602
20231101,093800,10134371865,5140,5130,5150,5120,6931
20231101,093700,10098798405,5130,5150,5150,5130,17343
20231101,093600,10009694055,5140,5170,5170,5140,14829
20231101,093500,9933241905,5170,5150,5170,5140,24845
20231101,093400,9804989615,5170,5160,5170,5110,21539
20231101,093300,9694076325,5160,5130,5170,5090,45048
20231101,093200,9462688565,5130,5120,5130,5120,9949
20231101,093100,9411725715,5120,5100,5120,5090,9421
20231101,093000,9363622485,5100,5100,5110,5080,18797
20231101,092900,9267870315,5110,5100,5120,5090,10017
20231101,092800,9216750335,5110,5120,5130,5100,15649
20231101,092700,9136789555,5120,5120,5130,5090,39974
20231101,092600,8932437565,5120,5130,5150,5100,62758
20231101,092500,8610667825,5140,5090,5140,5060,47715
20231101,092400,8367308875,5090,5040,5090,5030,27840
20231101,092300,8226276495,5040,5030,5050,5020,7198
20231101,092200,8190009395,5040,5010,5060,5000,56654
20231101,092100,7905573385,5010,4975,5010,4975,17894
20231101,092000,7816286015,4975,4980,4985,4970,54490
20231101,091900,7545116470,4985,4975,4995,4970,22836
20231101,091800,7431378785,4975,4955,4995,4940,39076
20231101,091700,7237140995,4940,4930,4970,4930,59050
20231101,091600,6945020390,4930,5010,5030,4925,139990
20231101,091500,6246658285,5010,5030,5050,5010,23687
20231101,091400,6127469155,5020,5010,5030,5010,10213
20231101,091300,6076183955,5020,5040,5040,5010,40527
20231101,091200,5872838155,5040,5040,5060,5020,12345
20231101,091100,5810691315,5030,5060,5060,5020,18509
20231101,091000,5717336745,5060,5010,5070,5010,18895
20231101,090900,5622224305,5010,4990,5040,4980,44547
20231101,090800,5398955640,5000,5080,5080,4960,182261
20231101,090700,4482541990,5070,5110,5110,5070,38055
20231101,090600,4289188740,5110,5070,5110,5060,42702
20231101,090500,4071786070,5080,5090,5110,5070,42150
20231101,090400,3857351720,5080,5140,5160,5050,212630
20231101,090300,2774970590,5130,5170,5190,5120,53416
20231101,090200,2499535260,5180,5240,5250,5150,89058
20231101,090100,2037351900,5240,5210,5270,5170,142169
20231101,090000,1296207470,5200,5190,5220,5190,194779