KissMeData/024900/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190800,746054870,4240,4240,4240,4240,3766
20231102,190700,746054870,4240,4240,4240,4240,0
20231102,190600,746054870,4240,4240,4240,4240,0
20231102,190500,746054870,4240,4240,4240,4240,0
20231102,190400,746054870,4240,4240,4240,4240,0
20231102,190300,746054870,4240,4240,4240,4240,0
20231102,190200,746054870,4240,4240,4240,4240,0
20231102,190100,746054870,4240,4240,4240,4240,0
20231102,190000,746054870,4240,4240,4240,4240,0
20231102,185900,746054870,4240,4240,4240,4240,0
20231102,185800,746054870,4240,4240,4240,4240,0
20231102,185700,746054870,4240,4240,4240,4240,0
20231102,185600,746054870,4240,4240,4240,4240,0
20231102,185500,746054870,4240,4240,4240,4240,0
20231102,185400,746054870,4240,4240,4240,4240,0
20231102,185300,746054870,4240,4240,4240,4240,0
20231102,185200,746054870,4240,4240,4240,4240,0
20231102,185100,746054870,4240,4240,4240,4240,0
20231102,185000,746054870,4240,4240,4240,4240,0
20231102,184900,746054870,4240,4240,4240,4240,0
20231102,184800,746054870,4240,4240,4240,4240,0
20231102,184700,746054870,4240,4240,4240,4240,0
20231102,184600,746054870,4240,4240,4240,4240,0
20231102,184500,746054870,4240,4240,4240,4240,0
20231102,184400,746054870,4240,4240,4240,4240,0
20231102,184300,746054870,4240,4240,4240,4240,0
20231102,184200,746054870,4240,4240,4240,4240,0
20231102,184100,746054870,4240,4240,4240,4240,0
20231102,184000,746054870,4240,4240,4240,4240,0
20231102,183900,746054870,4240,4240,4240,4240,0
20231102,183800,746054870,4240,4240,4240,4240,3766
20231102,183700,746054870,4240,4240,4240,4240,0
20231102,183600,746054870,4240,4240,4240,4240,0
20231102,183500,746054870,4240,4240,4240,4240,0
20231102,183400,746054870,4240,4240,4240,4240,0
20231102,183300,746054870,4240,4240,4240,4240,0
20231102,183200,746054870,4240,4240,4240,4240,0
20231102,183100,746054870,4240,4240,4240,4240,0
20231102,183000,746054870,4240,4240,4240,4240,0
20231102,182900,746054870,4240,4240,4240,4240,0
20231102,182800,746054870,4240,4240,4240,4240,0
20231102,182700,746054870,4240,4240,4240,4240,0
20231102,182600,746054870,4240,4240,4240,4240,0
20231102,182500,746054870,4240,4240,4240,4240,0
20231102,182400,746054870,4240,4240,4240,4240,0
20231102,182300,746054870,4240,4240,4240,4240,0
20231102,182200,746054870,4240,4240,4240,4240,0
20231102,182100,746054870,4240,4240,4240,4240,0
20231102,182000,746054870,4240,4240,4240,4240,0
20231102,181900,746054870,4240,4240,4240,4240,0
20231102,181800,746054870,4240,4240,4240,4240,0
20231102,181700,746054870,4240,4240,4240,4240,0
20231102,181600,746054870,4240,4240,4240,4240,0
20231102,181500,746054870,4240,4240,4240,4240,0
20231102,181400,746054870,4240,4240,4240,4240,0
20231102,181300,746054870,4240,4240,4240,4240,0
20231102,181200,746054870,4240,4240,4240,4240,0
20231102,181100,746054870,4240,4240,4240,4240,0
20231102,181000,746054870,4240,4240,4240,4240,0
20231102,180900,746054870,4240,4240,4240,4240,0
20231102,180800,746054870,4240,4240,4240,4240,3766
20231102,180700,746054870,4240,4240,4240,4240,0
20231102,180600,746054870,4240,4240,4240,4240,0
20231102,180500,746054870,4240,4240,4240,4240,0
20231102,180400,746054870,4240,4240,4240,4240,0
20231102,180300,746054870,4240,4240,4240,4240,0
20231102,180200,746054870,4240,4240,4240,4240,0
20231102,180100,746054870,4240,4240,4240,4240,0
20231102,180000,746054870,4240,4240,4240,4240,0
20231102,175900,746054870,4240,4240,4240,4240,0
20231102,175800,746054870,4240,4240,4240,4240,0
20231102,175700,746054870,4240,4240,4240,4240,0
20231102,175600,746054870,4240,4240,4240,4240,0
20231102,175500,746054870,4240,4240,4240,4240,0
20231102,175400,746054870,4240,4240,4240,4240,0
20231102,175300,746054870,4240,4240,4240,4240,0
20231102,175200,746054870,4240,4240,4240,4240,0
20231102,175100,746054870,4240,4240,4240,4240,0
20231102,175000,746054870,4240,4240,4240,4240,0
20231102,174900,746054870,4240,4240,4240,4240,0
20231102,174800,746054870,4240,4240,4240,4240,0
20231102,174700,746054870,4240,4240,4240,4240,0
20231102,174600,746054870,4240,4240,4240,4240,0
20231102,174500,746054870,4240,4240,4240,4240,0
20231102,174400,746054870,4240,4240,4240,4240,0
20231102,174300,746054870,4240,4240,4240,4240,0
20231102,174200,746054870,4240,4240,4240,4240,0
20231102,174100,746054870,4240,4240,4240,4240,0
20231102,174000,746054870,4240,4240,4240,4240,0
20231102,173900,746054870,4240,4240,4240,4240,0
20231102,173800,746054870,4240,4240,4240,4240,3766
20231102,173700,746054870,4240,4240,4240,4240,0
20231102,173600,746054870,4240,4240,4240,4240,0
20231102,173500,746054870,4240,4240,4240,4240,0
20231102,173400,746054870,4240,4240,4240,4240,0
20231102,173300,746054870,4240,4240,4240,4240,0
20231102,173200,746054870,4240,4240,4240,4240,0
20231102,173100,746054870,4240,4240,4240,4240,0
20231102,173000,746054870,4240,4240,4240,4240,0
20231102,172900,746054870,4240,4240,4240,4240,0
20231102,172800,746054870,4240,4240,4240,4240,0
20231102,172700,746054870,4240,4240,4240,4240,0
20231102,172600,746054870,4240,4240,4240,4240,0
20231102,172500,746054870,4240,4240,4240,4240,0
20231102,172400,746054870,4240,4240,4240,4240,0
20231102,172300,746054870,4240,4240,4240,4240,0
20231102,172200,746054870,4240,4240,4240,4240,0
20231102,172100,746054870,4240,4240,4240,4240,0
20231102,172000,746054870,4240,4240,4240,4240,0
20231102,171900,746054870,4240,4240,4240,4240,0
20231102,171800,746054870,4240,4240,4240,4240,0
20231102,171700,746054870,4240,4240,4240,4240,0
20231102,171600,746054870,4240,4240,4240,4240,0
20231102,171500,746054870,4240,4240,4240,4240,0
20231102,171400,746054870,4240,4240,4240,4240,0
20231102,171300,746054870,4240,4240,4240,4240,0
20231102,171200,746054870,4240,4240,4240,4240,0
20231102,171100,746054870,4240,4240,4240,4240,0
20231102,171000,746054870,4240,4240,4240,4240,0
20231102,170900,746054870,4240,4240,4240,4240,0
20231102,170800,746054870,4240,4240,4240,4240,3766
20231102,170700,746054870,4240,4240,4240,4240,0
20231102,170600,746054870,4240,4240,4240,4240,0
20231102,170500,746054870,4240,4240,4240,4240,0
20231102,170400,746054870,4240,4240,4240,4240,0
20231102,170300,746054870,4240,4240,4240,4240,0
20231102,170200,746054870,4240,4240,4240,4240,0
20231102,170100,746054870,4240,4240,4240,4240,0
20231102,170000,746054870,4240,4240,4240,4240,0
20231102,165900,746054870,4240,4240,4240,4240,0
20231102,165800,746054870,4240,4240,4240,4240,0
20231102,165700,746054870,4240,4240,4240,4240,0
20231102,165600,746054870,4240,4240,4240,4240,0
20231102,165500,746054870,4240,4240,4240,4240,0
20231102,165400,746054870,4240,4240,4240,4240,0
20231102,165300,746054870,4240,4240,4240,4240,0
20231102,165200,746054870,4240,4240,4240,4240,0
20231102,165100,746054870,4240,4240,4240,4240,0
20231102,165000,746054870,4240,4240,4240,4240,0
20231102,164900,746054870,4240,4240,4240,4240,0
20231102,164800,746054870,4240,4240,4240,4240,0
20231102,164700,746054870,4240,4240,4240,4240,0
20231102,164600,746054870,4240,4240,4240,4240,0
20231102,164500,746054870,4240,4240,4240,4240,0
20231102,164400,746054870,4240,4240,4240,4240,0
20231102,164300,746054870,4240,4240,4240,4240,0
20231102,164200,746054870,4240,4240,4240,4240,0
20231102,164100,746054870,4240,4240,4240,4240,0
20231102,164000,746054870,4240,4240,4240,4240,0
20231102,163900,746054870,4240,4240,4240,4240,0
20231102,163800,746054870,4240,4240,4240,4240,3766
20231102,163700,746054870,4240,4240,4240,4240,0
20231102,163600,746054870,4240,4240,4240,4240,0
20231102,163500,746054870,4240,4240,4240,4240,0
20231102,163400,746054870,4240,4240,4240,4240,0
20231102,163300,746054870,4240,4240,4240,4240,0
20231102,163200,746054870,4240,4240,4240,4240,0
20231102,163100,746054870,4240,4240,4240,4240,0
20231102,163000,746054870,4240,4240,4240,4240,0
20231102,162900,746054870,4240,4240,4240,4240,0
20231102,162800,746054870,4240,4240,4240,4240,0
20231102,162700,746054870,4240,4240,4240,4240,0
20231102,162600,746054870,4240,4240,4240,4240,0
20231102,162500,746054870,4240,4240,4240,4240,0
20231102,162400,746054870,4240,4240,4240,4240,0
20231102,162300,746054870,4240,4240,4240,4240,0
20231102,162200,746054870,4240,4240,4240,4240,0
20231102,162100,746054870,4240,4240,4240,4240,0
20231102,162000,746054870,4240,4240,4240,4240,0
20231102,161900,746054870,4240,4240,4240,4240,0
20231102,161800,746054870,4240,4240,4240,4240,0
20231102,161700,746054870,4240,4240,4240,4240,0
20231102,161600,746054870,4240,4240,4240,4240,0
20231102,161500,746054870,4240,4240,4240,4240,0
20231102,161400,746054870,4240,4240,4240,4240,0
20231102,161300,746054870,4240,4240,4240,4240,0
20231102,161200,746054870,4240,4240,4240,4240,0
20231102,161100,746054870,4240,4240,4240,4240,0
20231102,161000,746054870,4240,4240,4240,4240,0
20231102,160900,746054870,4240,4240,4240,4240,0
20231102,160800,746054870,4240,4240,4240,4240,3766
20231102,160700,746054870,4240,4240,4240,4240,0
20231102,160600,746054870,4240,4240,4240,4240,0
20231102,160500,746054870,4240,4240,4240,4240,0
20231102,160400,746054870,4240,4240,4240,4240,0
20231102,160300,746054870,4240,4240,4240,4240,0
20231102,160200,746054870,4240,4240,4240,4240,0
20231102,160100,746054870,4240,4240,4240,4240,0
20231102,160000,746054870,4240,4240,4240,4240,0
20231102,155900,746054870,4240,4240,4240,4240,0
20231102,155800,746054870,4240,4240,4240,4240,0
20231102,155700,746054870,4240,4240,4240,4240,0
20231102,155600,746054870,4240,4240,4240,4240,0
20231102,155500,746054870,4240,4240,4240,4240,0
20231102,155400,746054870,4240,4240,4240,4240,0
20231102,155300,746054870,4240,4240,4240,4240,0
20231102,155200,746054870,4240,4240,4240,4240,0
20231102,155100,746054870,4240,4240,4240,4240,0
20231102,155000,746054870,4240,4240,4240,4240,0
20231102,154900,746054870,4240,4240,4240,4240,0
20231102,154800,746054870,4240,4240,4240,4240,0
20231102,154700,746054870,4240,4240,4240,4240,0
20231102,154600,746054870,4240,4240,4240,4240,0
20231102,154500,746054870,4240,4240,4240,4240,0
20231102,154400,746054870,4240,4240,4240,4240,0
20231102,154300,746054870,4240,4240,4240,4240,0
20231102,154200,746054870,4240,4240,4240,4240,0
20231102,154100,746054870,4240,4240,4240,4240,0
20231102,154000,746054870,4240,4240,4240,4240,0
20231102,153900,746054870,4240,4240,4240,4240,0
20231102,153800,746054870,4240,4240,4240,4240,3766
20231102,153700,746054870,4240,4240,4240,4240,0
20231102,153600,746054870,4240,4240,4240,4240,0
20231102,153500,746054870,4240,4240,4240,4240,0
20231102,153400,746054870,4240,4240,4240,4240,0
20231102,153300,746054870,4240,4240,4240,4240,0
20231102,153200,746054870,4240,4240,4240,4240,0
20231102,153100,746054870,4240,4240,4240,4240,0
20231102,153000,746054870,4240,4240,4240,4240,3766
20231102,152900,730087030,4240,4240,4240,4240,0
20231102,152800,730087030,4240,4240,4240,4240,0
20231102,152700,730087030,4240,4240,4240,4240,0
20231102,152600,730087030,4240,4240,4240,4240,0
20231102,152500,730087030,4240,4240,4240,4240,0
20231102,152400,730087030,4240,4240,4240,4240,0
20231102,152300,730087030,4240,4240,4240,4240,0
20231102,152200,730087030,4240,4240,4240,4240,0
20231102,152100,730087030,4240,4240,4240,4240,0
20231102,152000,730087030,4240,4240,4240,4240,0
20231102,151900,730087030,4240,4240,4240,4220,367
20231102,151800,728530970,4215,4215,4240,4215,163
20231102,151700,727843750,4215,4250,4250,4210,1607
20231102,151600,721043020,4250,4250,4250,4250,9
20231102,151500,721004770,4250,4250,4250,4245,179
20231102,151400,720244170,4245,4230,4245,4230,581
20231102,151300,717780255,4245,4240,4245,4240,426
20231102,151200,715973995,4240,4240,4240,4240,0
20231102,151100,715973995,4240,4245,4245,4240,111
20231102,151000,715502905,4245,4245,4245,4245,0
20231102,150900,715502905,4245,4245,4245,4245,0
20231102,150800,715502905,4245,4245,4245,4245,227
20231102,150700,714539290,4245,4245,4245,4245,26
20231102,150600,714428920,4245,4245,4245,4245,29
20231102,150500,714305815,4250,4245,4250,4245,1000
20231102,150400,710057020,4245,4245,4245,4245,20
20231102,150300,709972120,4245,4245,4245,4245,601
20231102,150200,707420875,4245,4245,4245,4245,0
20231102,150100,707420875,4245,4245,4245,4245,8
20231102,150000,707386915,4245,4245,4245,4245,5
20231102,145900,707365690,4220,4250,4250,4220,762
20231102,145800,704140240,4250,4240,4250,4240,791
20231102,145700,700784365,4235,4235,4235,4235,1608
20231102,145600,693974485,4235,4235,4235,4235,0
20231102,145500,693974485,4235,4235,4235,4235,0
20231102,145400,693974485,4235,4235,4235,4235,0
20231102,145300,693974485,4235,4235,4235,4235,526
20231102,145200,691746875,4235,4235,4235,4235,1101
20231102,145100,687084140,4235,4235,4235,4235,0
20231102,145000,687084140,4235,4235,4235,4235,0
20231102,144900,687084140,4235,4235,4235,4235,11
20231102,144800,687037555,4230,4230,4230,4230,452
20231102,144700,685125595,4230,4235,4235,4230,139
20231102,144600,684537620,4230,4230,4230,4230,30
20231102,144500,684410720,4230,4230,4230,4230,40
20231102,144400,684241520,4230,4230,4230,4230,10
20231102,144300,684199220,4235,4235,4235,4230,89
20231102,144200,683822605,4235,4235,4235,4235,578
20231102,144100,681374775,4230,4230,4230,4230,395
20231102,144000,679703925,4230,4230,4230,4230,31
20231102,143900,679572795,4230,4230,4230,4230,171
20231102,143800,678849465,4235,4235,4235,4235,0
20231102,143700,678849465,4235,4235,4235,4235,738
20231102,143600,675724035,4230,4230,4230,4230,0
20231102,143500,675724035,4230,4230,4230,4230,50
20231102,143400,675512535,4235,4230,4235,4230,499
20231102,143300,673401675,4235,4235,4235,4235,114
20231102,143200,672918885,4235,4235,4235,4235,92
20231102,143100,672529265,4235,4230,4235,4230,170
20231102,143000,671809725,4230,4220,4230,4220,672
20231102,142900,668972110,4220,4220,4220,4220,382
20231102,142800,667360070,4220,4220,4220,4220,0
20231102,142700,667360070,4220,4215,4220,4205,3502
20231102,142600,652625175,4215,4215,4215,4215,0
20231102,142500,652625175,4215,4210,4215,4210,192
20231102,142400,651816395,4220,4220,4220,4220,0
20231102,142300,651816395,4220,4220,4220,4220,0
20231102,142200,651816395,4220,4220,4220,4220,10
20231102,142100,651774195,4205,4205,4205,4205,500
20231102,142000,649671695,4200,4230,4230,4200,12304
20231102,141900,597891845,4225,4225,4225,4225,0
20231102,141800,597891845,4225,4225,4225,4225,0
20231102,141700,597891845,4225,4225,4225,4225,254
20231102,141600,596818695,4225,4225,4225,4225,10
20231102,141500,596776445,4225,4225,4225,4225,7
20231102,141400,596746870,4225,4225,4225,4225,77
20231102,141300,596421545,4225,4225,4225,4225,0
20231102,141200,596421545,4225,4225,4225,4225,0
20231102,141100,596421545,4225,4225,4225,4225,24
20231102,141000,596320145,4230,4230,4230,4230,0
20231102,140900,596320145,4230,4230,4230,4230,20
20231102,140800,596235545,4225,4225,4225,4225,338
20231102,140700,594807495,4225,4225,4225,4225,1
20231102,140600,594803270,4225,4225,4225,4225,3
20231102,140500,594790595,4225,4225,4225,4225,41
20231102,140400,594617370,4225,4225,4225,4225,199
20231102,140300,593776595,4220,4220,4220,4220,30
20231102,140200,593649995,4220,4225,4225,4220,522
20231102,140100,591445020,4225,4225,4225,4225,477
20231102,140000,589429695,4230,4230,4230,4230,300
20231102,135900,588160695,4230,4230,4230,4230,1
20231102,135800,588156465,4235,4235,4235,4235,0
20231102,135700,588156465,4235,4235,4235,4235,310
20231102,135600,586843615,4235,4235,4235,4230,73
20231102,135500,586534555,4230,4230,4230,4230,154
20231102,135400,585883135,4230,4230,4230,4230,195
20231102,135300,585058285,4230,4225,4230,4225,688
20231102,135200,582151405,4225,4225,4225,4225,263
20231102,135100,581040230,4225,4225,4225,4225,49
20231102,135000,580833205,4225,4225,4225,4225,297
20231102,134900,579578380,4225,4225,4225,4225,0
20231102,134800,579578380,4225,4225,4225,4225,80
20231102,134700,579240380,4225,4225,4225,4225,237
20231102,134600,578239055,4230,4230,4230,4230,0
20231102,134500,578239055,4230,4230,4230,4230,10
20231102,134400,578196755,4230,4230,4230,4230,100
20231102,134300,577773755,4230,4230,4230,4230,284
20231102,134200,576572435,4230,4235,4235,4230,152
20231102,134100,575929355,4235,4230,4235,4230,12
20231102,134000,575878555,4225,4225,4225,4225,222
20231102,133900,574940605,4225,4225,4225,4225,0
20231102,133800,574940605,4225,4230,4230,4225,131
20231102,133700,574387080,4235,4230,4235,4225,122
20231102,133600,573871610,4230,4230,4230,4230,0
20231102,133500,573871610,4230,4230,4230,4230,0
20231102,133400,573871610,4230,4230,4230,4230,28
20231102,133300,573753170,4230,4235,4235,4230,150
20231102,133200,573118615,4240,4235,4240,4235,2242
20231102,133100,563614025,4230,4230,4230,4230,119
20231102,133000,563110655,4230,4230,4230,4230,240
20231102,132900,562095455,4230,4230,4230,4230,253
20231102,132800,561025265,4235,4235,4235,4235,3
20231102,132700,561012560,4230,4230,4230,4230,649
20231102,132600,558267290,4230,4230,4230,4230,968
20231102,132500,554172650,4235,4235,4235,4235,10
20231102,132400,554130300,4240,4245,4245,4235,3410
20231102,132300,539678310,4250,4250,4250,4250,0
20231102,132200,539678310,4250,4255,4255,4250,604
20231102,132100,537110810,4255,4255,4255,4255,10
20231102,132000,537068260,4255,4255,4255,4255,0
20231102,131900,537068260,4255,4255,4255,4255,421
20231102,131800,535276905,4250,4250,4250,4250,200
20231102,131700,534426905,4250,4250,4250,4250,162
20231102,131600,533738405,4250,4250,4250,4250,135
20231102,131500,533164655,4250,4250,4250,4250,324
20231102,131400,531787655,4240,4245,4245,4240,152
20231102,131300,531142810,4245,4245,4245,4245,159
20231102,131200,530467855,4240,4240,4240,4240,0
20231102,131100,530467855,4240,4240,4240,4240,0
20231102,131000,530467855,4240,4245,4245,4240,100
20231102,130900,530043590,4245,4245,4245,4245,2
20231102,130800,530035100,4245,4245,4245,4245,0
20231102,130700,530035100,4245,4245,4245,4245,174
20231102,130600,529296470,4245,4245,4245,4240,101
20231102,130500,528867930,4250,4240,4250,4240,101
20231102,130400,528439680,4240,4245,4245,4240,120
20231102,130300,527930875,4250,4250,4250,4250,10
20231102,130200,527888375,4250,4250,4250,4250,12
20231102,130100,527837375,4255,4255,4255,4255,5
20231102,130000,527816100,4255,4255,4255,4250,332
20231102,125900,526404890,4260,4260,4260,4260,0
20231102,125800,526404890,4260,4260,4260,4260,105
20231102,125700,525957590,4255,4260,4265,4255,138
20231102,125600,525370230,4265,4265,4265,4265,0
20231102,125500,525370230,4265,4265,4265,4265,0
20231102,125400,525370230,4265,4265,4265,4265,0
20231102,125300,525370230,4265,4260,4265,4260,2375
20231102,125200,515250300,4260,4260,4260,4260,0
20231102,125100,515250300,4260,4250,4260,4250,1292
20231102,125000,509752665,4245,4245,4245,4245,59
20231102,124900,509502210,4250,4250,4250,4250,0
20231102,124800,509502210,4250,4250,4250,4250,50
20231102,124700,509289710,4250,4250,4250,4250,17
20231102,124600,509217460,4250,4245,4250,4245,481
20231102,124500,507173260,4250,4240,4250,4240,67
20231102,124400,506889170,4240,4240,4240,4240,0
20231102,124300,506889170,4240,4250,4250,4240,207
20231102,124200,506011045,4245,4245,4245,4245,0
20231102,124100,506011045,4245,4250,4255,4245,137
20231102,124000,505428845,4250,4255,4255,4250,588
20231102,123900,502929840,4250,4255,4255,4250,221
20231102,123800,501990580,4250,4250,4250,4250,0
20231102,123700,501990580,4250,4255,4255,4250,60
20231102,123600,501735330,4255,4250,4255,4250,329
20231102,123500,500336080,4255,4255,4255,4255,2
20231102,123400,500327570,4255,4255,4255,4255,2
20231102,123300,500319060,4255,4255,4255,4255,2
20231102,123200,500310550,4250,4250,4250,4250,119
20231102,123100,499804800,4255,4255,4255,4255,218
20231102,123000,498877210,4255,4255,4255,4255,3
20231102,122900,498864445,4250,4250,4250,4250,0
20231102,122800,498864445,4250,4250,4250,4250,903
20231102,122700,495026695,4250,4250,4250,4250,5
20231102,122600,495005445,4250,4250,4250,4250,0
20231102,122500,495005445,4250,4240,4250,4240,1285
20231102,122400,489551620,4235,4235,4235,4235,98
20231102,122300,489136590,4235,4235,4235,4235,119
20231102,122200,488632625,4240,4240,4240,4240,103
20231102,122100,488195905,4235,4235,4235,4235,1
20231102,122000,488191670,4235,4240,4240,4235,44
20231102,121900,488005325,4240,4240,4240,4240,56
20231102,121800,487767885,4240,4245,4245,4240,47
20231102,121700,487568525,4245,4240,4245,4240,442
20231102,121600,485694370,4240,4240,4240,4240,14
20231102,121500,485635010,4245,4245,4245,4245,1
20231102,121400,485630765,4240,4245,4245,4240,270
20231102,121300,484485865,4240,4245,4245,4240,120
20231102,121200,483976965,4245,4245,4245,4245,10
20231102,121100,483934515,4245,4230,4245,4230,307
20231102,121000,482632515,4230,4230,4230,4230,1
20231102,120900,482628285,4230,4230,4230,4230,920
20231102,120800,478736685,4230,4230,4230,4230,81
20231102,120700,478394055,4230,4230,4230,4230,0
20231102,120600,478394055,4230,4230,4230,4230,0
20231102,120500,478394055,4230,4230,4230,4230,0
20231102,120400,478394055,4230,4235,4235,4230,1119
20231102,120300,473659865,4245,4245,4245,4245,26
20231102,120200,473549495,4245,4245,4245,4245,18
20231102,120100,473473085,4245,4245,4245,4245,10
20231102,120000,473430635,4245,4245,4245,4245,50
20231102,115900,473218385,4245,4245,4250,4240,993
20231102,115800,469003510,4245,4245,4245,4245,554
20231102,115700,466651780,4245,4250,4250,4245,517
20231102,115600,464456035,4240,4240,4240,4240,250
20231102,115500,463396035,4235,4235,4235,4235,0
20231102,115400,463396035,4235,4235,4235,4235,0
20231102,115300,463396035,4235,4235,4235,4235,0
20231102,115200,463396035,4235,4235,4235,4235,0
20231102,115100,463396035,4235,4235,4235,4235,34
20231102,115000,463252045,4235,4235,4235,4235,78
20231102,114900,462921715,4230,4230,4230,4230,0
20231102,114800,462921715,4230,4250,4250,4230,2322
20231102,114700,453078275,4250,4250,4250,4250,82
20231102,114600,452729775,4250,4250,4250,4250,1000
20231102,114500,448479775,4250,4250,4250,4250,149
20231102,114400,447846525,4255,4255,4255,4255,0
20231102,114300,447846525,4255,4255,4255,4255,34
20231102,114200,447701855,4250,4250,4250,4250,0
20231102,114100,447701855,4250,4250,4250,4250,204
20231102,114000,446834855,4255,4255,4255,4255,0
20231102,113900,446834855,4255,4255,4255,4255,0
20231102,113800,446834855,4255,4255,4255,4255,52
20231102,113700,446613595,4250,4255,4255,4250,316
20231102,113600,445269710,4250,4250,4250,4250,0
20231102,113500,445269710,4250,4250,4250,4250,450
20231102,113400,443357210,4250,4250,4250,4250,460
20231102,113300,441402210,4255,4255,4255,4255,41
20231102,113200,441227755,4250,4255,4255,4250,1560
20231102,113100,434596330,4255,4255,4255,4255,119
20231102,113000,434089985,4255,4255,4255,4255,4
20231102,112900,434072965,4255,4250,4255,4250,183
20231102,112800,433294715,4255,4255,4255,4255,140
20231102,112700,432699015,4250,4260,4260,4250,408
20231102,112600,430960975,4260,4260,4260,4260,7
20231102,112500,430931155,4260,4255,4260,4255,108
20231102,112400,430471535,4255,4255,4255,4255,10
20231102,112300,430428985,4260,4260,4260,4260,114
20231102,112200,429943345,4255,4250,4255,4250,207
20231102,112100,429062565,4250,4250,4250,4250,31
20231102,112000,428930815,4265,4265,4265,4265,0
20231102,111900,428930815,4265,4265,4265,4265,0
20231102,111800,428930815,4265,4265,4265,4265,5
20231102,111700,428909490,4265,4265,4265,4265,582
20231102,111600,426427260,4265,4265,4265,4250,1118
20231102,111500,421668600,4265,4265,4265,4265,639
20231102,111400,418943265,4260,4250,4260,4250,1989
20231102,111300,410483370,4250,4245,4250,4245,793
20231102,111200,407115360,4240,4240,4240,4240,1
20231102,111100,407111120,4240,4240,4240,4240,501
20231102,111000,404986880,4235,4240,4240,4235,250
20231102,110900,403927495,4245,4245,4245,4245,2
20231102,110800,403919005,4245,4245,4245,4245,143
20231102,110700,403311970,4250,4250,4250,4250,29
20231102,110600,403188720,4250,4245,4250,4245,57
20231102,110500,402946595,4245,4250,4250,4245,831
20231102,110400,399418775,4250,4255,4255,4250,101
20231102,110300,398989315,4265,4260,4265,4260,2024
20231102,110200,390367055,4265,4265,4265,4265,930
20231102,110100,386400605,4265,4265,4265,4265,10
20231102,110000,386357955,4265,4265,4265,4265,447
20231102,105900,384451500,4270,4270,4270,4270,205
20231102,105800,383576150,4270,4270,4270,4270,20
20231102,105700,383490750,4270,4270,4270,4270,30
20231102,105600,383362650,4270,4270,4270,4270,339
20231102,105500,381915120,4275,4270,4275,4270,198
20231102,105400,381069610,4275,4275,4275,4275,0
20231102,105300,381069610,4275,4265,4275,4265,1519
20231102,105200,374582780,4265,4270,4270,4265,50
20231102,105100,374369380,4265,4265,4265,4265,1
20231102,105000,374365115,4265,4265,4270,4265,41
20231102,104900,374190145,4265,4270,4270,4265,510
20231102,104800,372012495,4270,4270,4270,4270,700
20231102,104700,369023495,4270,4270,4270,4270,1
20231102,104600,369019225,4270,4265,4270,4265,1809
20231102,104500,361295050,4265,4265,4265,4265,574
20231102,104400,358846940,4265,4265,4265,4265,10
20231102,104300,358804290,4265,4265,4265,4265,585
20231102,104200,356309265,4265,4265,4265,4265,11
20231102,104100,356262350,4265,4265,4265,4265,0
20231102,104000,356262350,4265,4265,4265,4265,10
20231102,103900,356219700,4270,4270,4270,4270,50
20231102,103800,356006200,4270,4265,4270,4265,115
20231102,103700,355515200,4265,4265,4265,4265,48
20231102,103600,355310480,4270,4270,4270,4270,250
20231102,103500,354242980,4270,4270,4270,4270,584
20231102,103400,351749300,4270,4270,4270,4270,1342
20231102,103300,346018960,4260,4260,4265,4260,751
20231102,103200,342818535,4265,4265,4265,4265,95
20231102,103100,342413360,4265,4260,4265,4260,600
20231102,103000,339855560,4260,4265,4265,4260,136
20231102,102900,339275545,4265,4265,4265,4265,10
20231102,102800,339232895,4260,4270,4270,4260,61
20231102,102700,338972925,4270,4255,4270,4245,6903
20231102,102600,309565945,4250,4250,4250,4250,1316
20231102,102500,303972945,4250,4250,4250,4250,51
20231102,102400,303756195,4250,4250,4250,4250,20
20231102,102300,303671195,4250,4250,4250,4250,37
20231102,102200,303513945,4260,4250,4260,4250,421
20231102,102100,301721745,4250,4250,4250,4250,1667
20231102,102000,294636995,4250,4250,4250,4250,0
20231102,101900,294636995,4250,4240,4250,4240,511
20231102,101800,292466395,4245,4245,4245,4245,19
20231102,101700,292385740,4245,4250,4250,4245,282
20231102,101600,291188645,4250,4250,4250,4250,3
20231102,101500,291175895,4230,4230,4230,4230,0
20231102,101400,291175895,4230,4255,4255,4230,856
20231102,101300,287543760,4260,4260,4260,4260,500
20231102,101200,285413760,4260,4255,4260,4255,311
20231102,101100,284090410,4255,4255,4255,4255,31
20231102,101000,283958505,4250,4250,4250,4250,60
20231102,100900,283703505,4255,4250,4255,4250,128
20231102,100800,283158995,4260,4255,4260,4255,100
20231102,100700,282733395,4255,4260,4260,4255,858
20231102,100600,279081400,4260,4265,4265,4260,163
20231102,100500,278386870,4260,4265,4265,4260,31
20231102,100400,278254705,4265,4265,4265,4265,160
20231102,100300,277572305,4265,4265,4265,4265,0
20231102,100200,277572305,4265,4265,4265,4265,21
20231102,100100,277482740,4260,4260,4260,4260,0
20231102,100000,277482740,4260,4265,4265,4260,134
20231102,095900,276911835,4265,4265,4265,4265,0
20231102,095800,276911835,4265,4260,4265,4260,640
20231102,095700,274183735,4260,4260,4260,4260,5
20231102,095600,274162435,4260,4260,4260,4260,153
20231102,095500,273510655,4265,4265,4265,4265,194
20231102,095400,272683245,4265,4270,4270,4265,407
20231102,095300,270945390,4265,4265,4265,4265,74
20231102,095200,270629780,4260,4260,4260,4260,634
20231102,095100,267928940,4260,4260,4260,4260,2
20231102,095000,267920420,4270,4265,4270,4265,798
20231102,094900,264513450,4265,4265,4265,4265,1242
20231102,094800,259216320,4260,4260,4260,4260,20
20231102,094700,259131120,4265,4265,4265,4265,39
20231102,094600,258964785,4265,4255,4265,4255,362
20231102,094500,257422625,4260,4245,4260,4245,5855
20231102,094400,232498670,4245,4245,4245,4245,0
20231102,094300,232498670,4245,4245,4245,4245,160
20231102,094200,231819470,4245,4245,4245,4245,223
20231102,094100,230872835,4250,4250,4250,4250,50
20231102,094000,230660335,4245,4245,4245,4245,170
20231102,093900,229938685,4235,4235,4235,4235,200
20231102,093800,229091685,4235,4240,4240,4235,437
20231102,093700,227240305,4240,4240,4240,4240,283
20231102,093600,226040385,4240,4245,4245,4240,316
20231102,093500,224699390,4245,4250,4250,4245,452
20231102,093400,222779765,4245,4250,4250,4245,369
20231102,093300,221212140,4245,4250,4250,4245,731
20231102,093200,218106415,4250,4250,4250,4250,606
20231102,093100,215530915,4245,4245,4245,4245,15
20231102,093000,215467240,4240,4235,4240,4235,121
20231102,092900,214954780,4240,4245,4250,4240,353
20231102,092800,213457045,4245,4240,4245,4240,436
20231102,092700,211607415,4230,4235,4235,4230,805
20231102,092600,208201660,4235,4230,4240,4230,805
20231102,092500,204790440,4230,4240,4240,4230,24
20231102,092400,204688710,4240,4245,4245,4240,685
20231102,092300,201783785,4245,4255,4255,4245,451
20231102,092200,199866010,4260,4270,4270,4260,7477
20231102,092100,167939270,4270,4270,4280,4270,1987
20231102,092000,159445030,4270,4270,4270,4270,7
20231102,091900,159415140,4275,4270,4275,4270,711
20231102,091800,156378705,4265,4230,4265,4230,10778
20231102,091700,110639460,4240,4240,4240,4235,2046
20231102,091600,101964470,4240,4245,4250,4240,2284
20231102,091500,92260615,4240,4235,4255,4235,6111
20231102,091400,66312750,4240,4240,4240,4240,0
20231102,091300,66312750,4240,4235,4240,4235,283
20231102,091200,65113865,4230,4235,4235,4230,330
20231102,091100,63716510,4250,4260,4260,4250,523
20231102,091000,61493550,4260,4240,4260,4240,1550
20231102,090900,54905410,4240,4240,4245,4240,1938
20231102,090800,46679055,4245,4245,4245,4245,316
20231102,090700,45337635,4250,4245,4250,4245,323
20231102,090600,43966495,4250,4240,4250,4240,3699
20231102,090500,28268595,4235,4230,4240,4230,820
20231102,090400,24797750,4230,4230,4230,4230,62
20231102,090300,24535490,4240,4250,4250,4235,350
20231102,090200,23052205,4250,4225,4250,4220,2191
20231102,090100,13780650,4230,4195,4230,4195,1059
20231102,090000,9309755,4190,4190,4200,4185,2221