KissMeData/045340/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,192700,265906305,4535,4535,4535,4535,2401
20231101,192600,265906305,4535,4535,4535,4535,0
20231101,192500,265906305,4535,4535,4535,4535,0
20231101,192400,265906305,4535,4535,4535,4535,0
20231101,192300,265906305,4535,4535,4535,4535,0
20231101,192200,265906305,4535,4535,4535,4535,0
20231101,192100,265906305,4535,4535,4535,4535,0
20231101,192000,265906305,4535,4535,4535,4535,0
20231101,191900,265906305,4535,4535,4535,4535,0
20231101,191800,265906305,4535,4535,4535,4535,0
20231101,191700,265906305,4535,4535,4535,4535,0
20231101,191600,265906305,4535,4535,4535,4535,0
20231101,191500,265906305,4535,4535,4535,4535,0
20231101,191400,265906305,4535,4535,4535,4535,0
20231101,191300,265906305,4535,4535,4535,4535,0
20231101,191200,265906305,4535,4535,4535,4535,0
20231101,191100,265906305,4535,4535,4535,4535,0
20231101,191000,265906305,4535,4535,4535,4535,0
20231101,190900,265906305,4535,4535,4535,4535,0
20231101,190800,265906305,4535,4535,4535,4535,0
20231101,190700,265906305,4535,4535,4535,4535,0
20231101,190600,265906305,4535,4535,4535,4535,0
20231101,190500,265906305,4535,4535,4535,4535,0
20231101,190400,265906305,4535,4535,4535,4535,0
20231101,190300,265906305,4535,4535,4535,4535,0
20231101,190200,265906305,4535,4535,4535,4535,0
20231101,190100,265906305,4535,4535,4535,4535,0
20231101,190000,265906305,4535,4535,4535,4535,0
20231101,185900,265906305,4535,4535,4535,4535,0
20231101,185800,265906305,4535,4535,4535,4535,0
20231101,185700,265906305,4535,4535,4535,4535,2401
20231101,185600,265906305,4535,4535,4535,4535,0
20231101,185500,265906305,4535,4535,4535,4535,0
20231101,185400,265906305,4535,4535,4535,4535,0
20231101,185300,265906305,4535,4535,4535,4535,0
20231101,185200,265906305,4535,4535,4535,4535,0
20231101,185100,265906305,4535,4535,4535,4535,0
20231101,185000,265906305,4535,4535,4535,4535,0
20231101,184900,265906305,4535,4535,4535,4535,0
20231101,184800,265906305,4535,4535,4535,4535,0
20231101,184700,265906305,4535,4535,4535,4535,0
20231101,184600,265906305,4535,4535,4535,4535,0
20231101,184500,265906305,4535,4535,4535,4535,0
20231101,184400,265906305,4535,4535,4535,4535,0
20231101,184300,265906305,4535,4535,4535,4535,0
20231101,184200,265906305,4535,4535,4535,4535,0
20231101,184100,265906305,4535,4535,4535,4535,0
20231101,184000,265906305,4535,4535,4535,4535,0
20231101,183900,265906305,4535,4535,4535,4535,0
20231101,183800,265906305,4535,4535,4535,4535,0
20231101,183700,265906305,4535,4535,4535,4535,0
20231101,183600,265906305,4535,4535,4535,4535,0
20231101,183500,265906305,4535,4535,4535,4535,0
20231101,183400,265906305,4535,4535,4535,4535,0
20231101,183300,265906305,4535,4535,4535,4535,0
20231101,183200,265906305,4535,4535,4535,4535,0
20231101,183100,265906305,4535,4535,4535,4535,0
20231101,183000,265906305,4535,4535,4535,4535,0
20231101,182900,265906305,4535,4535,4535,4535,0
20231101,182800,265906305,4535,4535,4535,4535,0
20231101,182700,265906305,4535,4535,4535,4535,2401
20231101,182600,265906305,4535,4535,4535,4535,0
20231101,182500,265906305,4535,4535,4535,4535,0
20231101,182400,265906305,4535,4535,4535,4535,0
20231101,182300,265906305,4535,4535,4535,4535,0
20231101,182200,265906305,4535,4535,4535,4535,0
20231101,182100,265906305,4535,4535,4535,4535,0
20231101,182000,265906305,4535,4535,4535,4535,0
20231101,181900,265906305,4535,4535,4535,4535,0
20231101,181800,265906305,4535,4535,4535,4535,0
20231101,181700,265906305,4535,4535,4535,4535,0
20231101,181600,265906305,4535,4535,4535,4535,0
20231101,181500,265906305,4535,4535,4535,4535,0
20231101,181400,265906305,4535,4535,4535,4535,0
20231101,181300,265906305,4535,4535,4535,4535,0
20231101,181200,265906305,4535,4535,4535,4535,0
20231101,181100,265906305,4535,4535,4535,4535,0
20231101,181000,265906305,4535,4535,4535,4535,0
20231101,180900,265906305,4535,4535,4535,4535,0
20231101,180800,265906305,4535,4535,4535,4535,0
20231101,180700,265906305,4535,4535,4535,4535,0
20231101,180600,265906305,4535,4535,4535,4535,0
20231101,180500,265906305,4535,4535,4535,4535,0
20231101,180400,265906305,4535,4535,4535,4535,0
20231101,180300,265906305,4535,4535,4535,4535,0
20231101,180200,265906305,4535,4535,4535,4535,0
20231101,180100,265906305,4535,4535,4535,4535,0
20231101,180000,265906305,4535,4535,4535,4535,0
20231101,175900,265906305,4535,4535,4535,4535,0
20231101,175800,265906305,4535,4535,4535,4535,0
20231101,175700,265906305,4535,4535,4535,4535,2401
20231101,175600,265906305,4535,4535,4535,4535,0
20231101,175500,265906305,4535,4535,4535,4535,0
20231101,175400,265906305,4535,4535,4535,4535,0
20231101,175300,265906305,4535,4535,4535,4535,0
20231101,175200,265906305,4535,4535,4535,4535,0
20231101,175100,265906305,4535,4535,4535,4535,0
20231101,175000,265906305,4535,4535,4535,4535,0
20231101,174900,265906305,4535,4535,4535,4535,0
20231101,174800,265906305,4535,4535,4535,4535,0
20231101,174700,265906305,4535,4535,4535,4535,0
20231101,174600,265906305,4535,4535,4535,4535,0
20231101,174500,265906305,4535,4535,4535,4535,0
20231101,174400,265906305,4535,4535,4535,4535,0
20231101,174300,265906305,4535,4535,4535,4535,0
20231101,174200,265906305,4535,4535,4535,4535,0
20231101,174100,265906305,4535,4535,4535,4535,0
20231101,174000,265906305,4535,4535,4535,4535,0
20231101,173900,265906305,4535,4535,4535,4535,0
20231101,173800,265906305,4535,4535,4535,4535,0
20231101,173700,265906305,4535,4535,4535,4535,0
20231101,173600,265906305,4535,4535,4535,4535,0
20231101,173500,265906305,4535,4535,4535,4535,0
20231101,173400,265906305,4535,4535,4535,4535,0
20231101,173300,265906305,4535,4535,4535,4535,0
20231101,173200,265906305,4535,4535,4535,4535,0
20231101,173100,265906305,4535,4535,4535,4535,0
20231101,173000,265906305,4535,4535,4535,4535,0
20231101,172900,265906305,4535,4535,4535,4535,0
20231101,172800,265906305,4535,4535,4535,4535,0
20231101,172700,265906305,4535,4535,4535,4535,2401
20231101,172600,265906305,4535,4535,4535,4535,0
20231101,172500,265906305,4535,4535,4535,4535,0
20231101,172400,265906305,4535,4535,4535,4535,0
20231101,172300,265906305,4535,4535,4535,4535,0
20231101,172200,265906305,4535,4535,4535,4535,0
20231101,172100,265906305,4535,4535,4535,4535,0
20231101,172000,265906305,4535,4535,4535,4535,0
20231101,171900,265906305,4535,4535,4535,4535,0
20231101,171800,265906305,4535,4535,4535,4535,0
20231101,171700,265906305,4535,4535,4535,4535,0
20231101,171600,265906305,4535,4535,4535,4535,0
20231101,171500,265906305,4535,4535,4535,4535,0
20231101,171400,265906305,4535,4535,4535,4535,0
20231101,171300,265906305,4535,4535,4535,4535,0
20231101,171200,265906305,4535,4535,4535,4535,0
20231101,171100,265906305,4535,4535,4535,4535,0
20231101,171000,265906305,4535,4535,4535,4535,0
20231101,170900,265906305,4535,4535,4535,4535,0
20231101,170800,265906305,4535,4535,4535,4535,0
20231101,170700,265906305,4535,4535,4535,4535,0
20231101,170600,265906305,4535,4535,4535,4535,0
20231101,170500,265906305,4535,4535,4535,4535,0
20231101,170400,265906305,4535,4535,4535,4535,0
20231101,170300,265906305,4535,4535,4535,4535,0
20231101,170200,265906305,4535,4535,4535,4535,0
20231101,170100,265906305,4535,4535,4535,4535,0
20231101,170000,265906305,4535,4535,4535,4535,0
20231101,165900,265906305,4535,4535,4535,4535,0
20231101,165800,265906305,4535,4535,4535,4535,0
20231101,165700,265906305,4535,4535,4535,4535,2401
20231101,165600,265906305,4535,4535,4535,4535,0
20231101,165500,265906305,4535,4535,4535,4535,0
20231101,165400,265906305,4535,4535,4535,4535,0
20231101,165300,265906305,4535,4535,4535,4535,0
20231101,165200,265906305,4535,4535,4535,4535,0
20231101,165100,265906305,4535,4535,4535,4535,0
20231101,165000,265906305,4535,4535,4535,4535,0
20231101,164900,265906305,4535,4535,4535,4535,0
20231101,164800,265906305,4535,4535,4535,4535,0
20231101,164700,265906305,4535,4535,4535,4535,0
20231101,164600,265906305,4535,4535,4535,4535,0
20231101,164500,265906305,4535,4535,4535,4535,0
20231101,164400,265906305,4535,4535,4535,4535,0
20231101,164300,265906305,4535,4535,4535,4535,0
20231101,164200,265906305,4535,4535,4535,4535,0
20231101,164100,265906305,4535,4535,4535,4535,0
20231101,164000,265906305,4535,4535,4535,4535,0
20231101,163900,265906305,4535,4535,4535,4535,0
20231101,163800,265906305,4535,4535,4535,4535,0
20231101,163700,265906305,4535,4535,4535,4535,0
20231101,163600,265906305,4535,4535,4535,4535,0
20231101,163500,265906305,4535,4535,4535,4535,0
20231101,163400,265906305,4535,4535,4535,4535,0
20231101,163300,265906305,4535,4535,4535,4535,0
20231101,163200,265906305,4535,4535,4535,4535,0
20231101,163100,265906305,4535,4535,4535,4535,0
20231101,163000,265906305,4535,4535,4535,4535,0
20231101,162900,265906305,4535,4535,4535,4535,0
20231101,162800,265906305,4535,4535,4535,4535,0
20231101,162700,265906305,4535,4535,4535,4535,2401
20231101,162600,265906305,4535,4535,4535,4535,0
20231101,162500,265906305,4535,4535,4535,4535,0
20231101,162400,265906305,4535,4535,4535,4535,0
20231101,162300,265906305,4535,4535,4535,4535,0
20231101,162200,265906305,4535,4535,4535,4535,0
20231101,162100,265906305,4535,4535,4535,4535,0
20231101,162000,265906305,4535,4535,4535,4535,0
20231101,161900,265906305,4535,4535,4535,4535,0
20231101,161800,265906305,4535,4535,4535,4535,0
20231101,161700,265906305,4535,4535,4535,4535,0
20231101,161600,265906305,4535,4535,4535,4535,0
20231101,161500,265906305,4535,4535,4535,4535,0
20231101,161400,265906305,4535,4535,4535,4535,0
20231101,161300,265906305,4535,4535,4535,4535,0
20231101,161200,265906305,4535,4535,4535,4535,0
20231101,161100,265906305,4535,4535,4535,4535,0
20231101,161000,265906305,4535,4535,4535,4535,0
20231101,160900,265906305,4535,4535,4535,4535,0
20231101,160800,265906305,4535,4535,4535,4535,0
20231101,160700,265906305,4535,4535,4535,4535,0
20231101,160600,265906305,4535,4535,4535,4535,0
20231101,160500,265906305,4535,4535,4535,4535,0
20231101,160400,265906305,4535,4535,4535,4535,0
20231101,160300,265906305,4535,4535,4535,4535,0
20231101,160200,265906305,4535,4535,4535,4535,0
20231101,160100,265906305,4535,4535,4535,4535,0
20231101,160000,265906305,4535,4535,4535,4535,0
20231101,155900,265906305,4535,4535,4535,4535,0
20231101,155800,265906305,4535,4535,4535,4535,0
20231101,155700,265906305,4535,4535,4535,4535,2401
20231101,155600,265906305,4535,4535,4535,4535,0
20231101,155500,265906305,4535,4535,4535,4535,0
20231101,155400,265906305,4535,4535,4535,4535,0
20231101,155300,265906305,4535,4535,4535,4535,0
20231101,155200,265906305,4535,4535,4535,4535,0
20231101,155100,265906305,4535,4535,4535,4535,0
20231101,155000,265906305,4535,4535,4535,4535,0
20231101,154900,265906305,4535,4535,4535,4535,0
20231101,154800,265906305,4535,4535,4535,4535,0
20231101,154700,265906305,4535,4535,4535,4535,0
20231101,154600,265906305,4535,4535,4535,4535,0
20231101,154500,265906305,4535,4535,4535,4535,0
20231101,154400,265906305,4535,4535,4535,4535,0
20231101,154300,265906305,4535,4535,4535,4535,0
20231101,154200,265906305,4535,4535,4535,4535,0
20231101,154100,265906305,4535,4535,4535,4535,0
20231101,154000,265906305,4535,4535,4535,4535,0
20231101,153900,265906305,4535,4535,4535,4535,0
20231101,153800,265906305,4535,4535,4535,4535,0
20231101,153700,265906305,4535,4535,4535,4535,0
20231101,153600,265906305,4535,4535,4535,4535,0
20231101,153500,265906305,4535,4535,4535,4535,0
20231101,153400,265906305,4535,4535,4535,4535,0
20231101,153300,265906305,4535,4535,4535,4535,0
20231101,153200,265906305,4535,4535,4535,4535,0
20231101,153100,265906305,4535,4535,4535,4535,0
20231101,153000,265906305,4535,4535,4535,4535,2401
20231101,152900,255017770,4520,4520,4520,4520,0
20231101,152800,255017770,4520,4520,4520,4520,0
20231101,152700,255017770,4520,4520,4520,4520,0
20231101,152600,255017770,4520,4520,4520,4520,0
20231101,152500,255017770,4520,4520,4520,4520,0
20231101,152400,255017770,4520,4520,4520,4520,0
20231101,152300,255017770,4520,4520,4520,4520,0
20231101,152200,255017770,4520,4520,4520,4520,0
20231101,152100,255017770,4520,4520,4520,4520,0
20231101,152000,255017770,4520,4520,4520,4520,0
20231101,151900,255017770,4520,4520,4520,4520,16
20231101,151800,254945450,4520,4515,4520,4515,157
20231101,151700,254235980,4520,4520,4520,4515,104
20231101,151600,253765945,4515,4515,4515,4515,0
20231101,151500,253765945,4515,4515,4515,4515,26
20231101,151400,253648555,4520,4520,4520,4520,0
20231101,151300,253648555,4520,4520,4520,4520,0
20231101,151200,253648555,4520,4520,4520,4520,0
20231101,151100,253648555,4520,4520,4520,4520,0
20231101,151000,253648555,4520,4520,4520,4520,0
20231101,150900,253648555,4520,4520,4520,4520,0
20231101,150800,253648555,4520,4520,4520,4520,0
20231101,150700,253648555,4520,4520,4520,4520,0
20231101,150600,253648555,4520,4520,4520,4520,0
20231101,150500,253648555,4520,4520,4520,4520,1
20231101,150400,253644035,4495,4500,4500,4495,20
20231101,150300,253554130,4520,4520,4520,4520,0
20231101,150200,253554130,4520,4520,4520,4520,1
20231101,150100,253549610,4495,4495,4495,4495,0
20231101,150000,253549610,4495,4495,4495,4495,0
20231101,145900,253549610,4495,4520,4520,4495,51
20231101,145800,253320340,4495,4495,4495,4495,10
20231101,145700,253275390,4520,4520,4520,4520,0
20231101,145600,253275390,4520,4520,4520,4520,0
20231101,145500,253275390,4520,4520,4520,4520,0
20231101,145400,253275390,4520,4520,4520,4520,1
20231101,145300,253270870,4490,4525,4525,4490,337
20231101,145200,251756310,4525,4520,4525,4520,12
20231101,145100,251702065,4520,4520,4520,4520,0
20231101,145000,251702065,4520,4520,4520,4520,0
20231101,144900,251702065,4520,4520,4520,4520,0
20231101,144800,251702065,4520,4520,4520,4520,0
20231101,144700,251702065,4520,4520,4520,4520,0
20231101,144600,251702065,4520,4520,4520,4520,10
20231101,144500,251656865,4525,4525,4525,4525,0
20231101,144400,251656865,4525,4525,4525,4525,0
20231101,144300,251656865,4525,4525,4525,4525,0
20231101,144200,251656865,4525,4525,4525,4525,0
20231101,144100,251656865,4525,4525,4525,4525,0
20231101,144000,251656865,4525,4525,4525,4525,0
20231101,143900,251656865,4525,4525,4525,4525,0
20231101,143800,251656865,4525,4520,4525,4520,695
20231101,143700,248515350,4505,4505,4505,4505,0
20231101,143600,248515350,4505,4505,4505,4505,6
20231101,143500,248488320,4500,4500,4500,4500,0
20231101,143400,248488320,4500,4500,4500,4500,16
20231101,143300,248416320,4500,4500,4500,4500,9
20231101,143200,248375820,4515,4515,4515,4515,0
20231101,143100,248375820,4515,4515,4515,4515,0
20231101,143000,248375820,4515,4515,4515,4515,0
20231101,142900,248375820,4515,4515,4515,4515,65
20231101,142800,248082345,4525,4525,4525,4525,0
20231101,142700,248082345,4525,4525,4525,4525,0
20231101,142600,248082345,4525,4525,4525,4525,0
20231101,142500,248082345,4525,4525,4525,4525,22
20231101,142400,247982795,4525,4525,4525,4525,1
20231101,142300,247978270,4535,4535,4535,4535,0
20231101,142200,247978270,4535,4535,4535,4535,0
20231101,142100,247978270,4535,4535,4535,4535,0
20231101,142000,247978270,4535,4535,4535,4535,0
20231101,141900,247978270,4535,4535,4535,4535,0
20231101,141800,247978270,4535,4535,4535,4535,0
20231101,141700,247978270,4535,4535,4535,4535,0
20231101,141600,247978270,4535,4535,4535,4535,0
20231101,141500,247978270,4535,4525,4535,4525,20
20231101,141400,247887720,4500,4500,4500,4500,0
20231101,141300,247887720,4500,4500,4500,4500,0
20231101,141200,247887720,4500,4500,4500,4500,0
20231101,141100,247887720,4500,4500,4500,4500,20
20231101,141000,247797720,4535,4535,4535,4535,0
20231101,140900,247797720,4535,4505,4535,4505,23
20231101,140800,247693650,4505,4505,4505,4505,12
20231101,140700,247639590,4530,4530,4530,4530,0
20231101,140600,247639590,4530,4530,4530,4530,10
20231101,140500,247594290,4515,4515,4515,4515,0
20231101,140400,247594290,4515,4515,4515,4515,0
20231101,140300,247594290,4515,4515,4515,4515,126
20231101,140200,247025400,4515,4515,4515,4515,4
20231101,140100,247007340,4530,4530,4530,4530,0
20231101,140000,247007340,4530,4530,4530,4530,100
20231101,135900,246554340,4535,4535,4535,4535,0
20231101,135800,246554340,4535,4530,4535,4530,8
20231101,135700,246518095,4535,4530,4535,4530,150
20231101,135600,245837880,4535,4535,4535,4535,0
20231101,135500,245837880,4535,4530,4535,4530,8
20231101,135400,245801635,4515,4520,4535,4515,23
20231101,135300,245697640,4515,4515,4515,4515,0
20231101,135200,245697640,4515,4515,4515,4515,235
20231101,135100,244636615,4520,4520,4520,4520,0
20231101,135000,244636615,4520,4520,4520,4520,179
20231101,134900,243827535,4530,4530,4530,4530,0
20231101,134800,243827535,4530,4530,4530,4530,153
20231101,134700,243134445,4535,4530,4535,4530,8
20231101,134600,243098200,4535,4530,4535,4530,8
20231101,134500,243061955,4530,4530,4530,4530,0
20231101,134400,243061955,4530,4530,4530,4530,5
20231101,134300,243039305,4515,4515,4515,4515,0
20231101,134200,243039305,4515,4515,4515,4515,0
20231101,134100,243039305,4515,4515,4515,4515,0
20231101,134000,243039305,4515,4515,4515,4515,0
20231101,133900,243039305,4515,4515,4515,4515,5
20231101,133800,243016730,4510,4510,4510,4510,0
20231101,133700,243016730,4510,4510,4510,4510,0
20231101,133600,243016730,4510,4510,4510,4510,0
20231101,133500,243016730,4510,4510,4510,4510,1000
20231101,133400,238506730,4535,4535,4535,4535,0
20231101,133300,238506730,4535,4535,4535,4535,0
20231101,133200,238506730,4535,4535,4535,4535,135
20231101,133100,237894505,4530,4530,4530,4530,0
20231101,133000,237894505,4530,4530,4530,4530,0
20231101,132900,237894505,4530,4530,4530,4530,90
20231101,132800,237486805,4530,4530,4530,4530,118
20231101,132700,236952265,4530,4530,4530,4530,6
20231101,132600,236925085,4525,4510,4525,4510,275
20231101,132500,235682135,4500,4500,4500,4500,0
20231101,132400,235682135,4500,4500,4500,4500,0
20231101,132300,235682135,4500,4495,4500,4495,6
20231101,132200,235655140,4490,4490,4490,4490,0
20231101,132100,235655140,4490,4490,4490,4490,0
20231101,132000,235655140,4490,4490,4490,4490,0
20231101,131900,235655140,4490,4490,4490,4490,0
20231101,131800,235655140,4490,4490,4490,4490,0
20231101,131700,235655140,4490,4500,4500,4490,238
20231101,131600,234585835,4490,4490,4490,4490,0
20231101,131500,234585835,4490,4490,4490,4490,0
20231101,131400,234585835,4490,4490,4490,4490,0
20231101,131300,234585835,4490,4490,4490,4490,0
20231101,131200,234585835,4490,4490,4490,4490,40
20231101,131100,234406235,4485,4485,4485,4485,0
20231101,131000,234406235,4485,4485,4485,4485,250
20231101,130900,233284985,4480,4490,4490,4480,2000
20231101,130800,224324015,4485,4495,4495,4485,250
20231101,130700,223202165,4500,4500,4500,4500,18
20231101,130600,223121165,4500,4500,4500,4500,142
20231101,130500,222482165,4505,4505,4505,4505,0
20231101,130400,222482165,4505,4505,4505,4505,291
20231101,130300,221171210,4530,4530,4530,4530,0
20231101,130200,221171210,4530,4530,4530,4530,0
20231101,130100,221171210,4530,4530,4530,4530,0
20231101,130000,221171210,4530,4530,4530,4530,0
20231101,125900,221171210,4530,4530,4530,4530,0
20231101,125800,221171210,4530,4530,4530,4530,0
20231101,125700,221171210,4530,4530,4530,4530,1
20231101,125600,221166680,4500,4520,4520,4500,359
20231101,125500,219550410,4520,4520,4520,4520,0
20231101,125400,219550410,4520,4520,4520,4520,0
20231101,125300,219550410,4520,4525,4525,4520,200
20231101,125200,218645810,4525,4525,4525,4525,0
20231101,125100,218645810,4525,4525,4525,4525,0
20231101,125000,218645810,4525,4525,4525,4525,70
20231101,124900,218329060,4520,4520,4520,4520,5
20231101,124800,218306460,4520,4520,4520,4520,0
20231101,124700,218306460,4520,4520,4520,4520,325
20231101,124600,216837460,4520,4520,4520,4520,1
20231101,124500,216832940,4520,4520,4520,4520,1
20231101,124400,216828420,4530,4530,4530,4530,0
20231101,124300,216828420,4530,4530,4530,4530,0
20231101,124200,216828420,4530,4530,4530,4530,1
20231101,124100,216823890,4530,4530,4530,4530,280
20231101,124000,215555490,4525,4525,4525,4525,32
20231101,123900,215410690,4520,4520,4520,4520,27
20231101,123800,215288650,4520,4520,4520,4520,0
20231101,123700,215288650,4520,4520,4520,4520,0
20231101,123600,215288650,4520,4520,4520,4520,0
20231101,123500,215288650,4520,4520,4520,4520,1
20231101,123400,215284130,4510,4510,4510,4510,0
20231101,123300,215284130,4510,4510,4510,4510,138
20231101,123200,214661750,4510,4510,4510,4510,1
20231101,123100,214657240,4520,4520,4520,4520,0
20231101,123000,214657240,4520,4520,4520,4520,0
20231101,122900,214657240,4520,4520,4520,4520,2
20231101,122800,214648200,4530,4530,4530,4530,0
20231101,122700,214648200,4530,4530,4530,4530,25
20231101,122600,214534950,4540,4540,4540,4540,0
20231101,122500,214534950,4540,4525,4540,4525,454
20231101,122400,212476800,4525,4525,4525,4525,0
20231101,122300,212476800,4525,4525,4525,4525,0
20231101,122200,212476800,4525,4495,4525,4495,96
20231101,122100,212044450,4525,4525,4525,4525,0
20231101,122000,212044450,4525,4525,4525,4525,0
20231101,121900,212044450,4525,4525,4525,4525,0
20231101,121800,212044450,4525,4525,4525,4525,0
20231101,121700,212044450,4525,4525,4525,4525,1
20231101,121600,212039925,4495,4495,4495,4495,0
20231101,121500,212039925,4495,4500,4500,4495,445
20231101,121400,210038575,4505,4505,4505,4505,0
20231101,121300,210038575,4505,4505,4505,4505,140
20231101,121200,209407875,4505,4510,4510,4505,8
20231101,121100,209371810,4535,4535,4535,4535,36
20231101,121000,209208550,4535,4535,4535,4535,0
20231101,120900,209208550,4535,4535,4535,4535,37
20231101,120800,209040755,4535,4535,4535,4535,0
20231101,120700,209040755,4535,4535,4535,4535,0
20231101,120600,209040755,4535,4535,4535,4535,121
20231101,120500,208492020,4535,4535,4535,4535,0
20231101,120400,208492020,4535,4535,4535,4535,0
20231101,120300,208492020,4535,4535,4535,4535,0
20231101,120200,208492020,4535,4535,4535,4535,5
20231101,120100,208469345,4535,4535,4535,4535,0
20231101,120000,208469345,4535,4535,4535,4535,0
20231101,115900,208469345,4535,4535,4535,4535,6
20231101,115800,208442135,4535,4535,4535,4535,1
20231101,115700,208437600,4545,4545,4545,4545,1
20231101,115600,208433055,4540,4540,4540,4540,1
20231101,115500,208428515,4545,4545,4545,4545,5
20231101,115400,208405790,4545,4545,4545,4545,460
20231101,115300,206315090,4545,4545,4545,4545,5
20231101,115200,206292365,4535,4540,4540,4535,26
20231101,115100,206174335,4540,4540,4540,4540,0
20231101,115000,206174335,4540,4540,4550,4540,255
20231101,114900,205016625,4540,4540,4540,4540,551
20231101,114800,202515085,4540,4540,4555,4540,1697
20231101,114700,194798860,4535,4535,4535,4535,9
20231101,114600,194758045,4540,4540,4540,4540,0
20231101,114500,194758045,4540,4540,4540,4535,19
20231101,114400,194671790,4540,4545,4545,4540,18
20231101,114300,194590065,4535,4535,4535,4535,796
20231101,114200,190980205,4545,4545,4545,4545,6
20231101,114100,190952935,4545,4540,4545,4540,518
20231101,114000,188601165,4540,4535,4540,4535,249
20231101,113900,187471305,4535,4535,4535,4535,1
20231101,113800,187466770,4540,4540,4540,4540,6
20231101,113700,187439530,4540,4540,4540,4540,0
20231101,113600,187439530,4540,4540,4540,4540,0
20231101,113500,187439530,4540,4540,4540,4540,3
20231101,113400,187425910,4530,4530,4530,4530,131
20231101,113300,186832480,4530,4530,4530,4530,61
20231101,113200,186556150,4530,4530,4530,4530,1
20231101,113100,186551620,4525,4525,4525,4525,0
20231101,113000,186551620,4525,4525,4525,4525,31
20231101,112900,186411345,4535,4535,4535,4535,7
20231101,112800,186379600,4515,4535,4535,4515,180
20231101,112700,185563645,4535,4535,4535,4535,1
20231101,112600,185559110,4530,4530,4530,4530,40
20231101,112500,185377910,4540,4540,4540,4540,0
20231101,112400,185377910,4540,4540,4540,4540,0
20231101,112300,185377910,4540,4540,4540,4540,1
20231101,112200,185373370,4540,4540,4540,4540,1
20231101,112100,185368830,4505,4520,4520,4505,100
20231101,112000,184917965,4540,4540,4540,4540,0
20231101,111900,184917965,4540,4540,4540,4540,0
20231101,111800,184917965,4540,4520,4540,4520,534
20231101,111700,182504185,4530,4540,4540,4530,51
20231101,111600,182273145,4540,4545,4545,4535,139
20231101,111500,181642765,4545,4520,4545,4520,1041
20231101,111400,176919300,4535,4535,4535,4535,201
20231101,111300,176007765,4520,4535,4535,4520,125
20231101,111200,175442720,4535,4535,4535,4535,1
20231101,111100,175438185,4540,4520,4540,4520,147
20231101,111000,174773725,4515,4540,4540,4515,594
20231101,110900,172091765,4540,4540,4540,4540,440
20231101,110800,170094165,4545,4540,4545,4540,1008
20231101,110700,165517805,4540,4535,4540,4535,61
20231101,110600,165240880,4535,4505,4540,4505,3502
20231101,110500,149396485,4500,4500,4500,4500,0
20231101,110400,149396485,4500,4500,4500,4500,0
20231101,110300,149396485,4500,4500,4500,4500,500
20231101,110200,147146485,4500,4500,4500,4500,1244
20231101,110100,141548485,4500,4500,4500,4500,0
20231101,110000,141548485,4500,4500,4500,4500,0
20231101,105900,141548485,4500,4500,4500,4500,1
20231101,105800,141543985,4485,4500,4500,4485,19
20231101,105700,141458755,4485,4485,4485,4485,116
20231101,105600,140938495,4480,4485,4485,4480,2161
20231101,105500,131256140,4485,4485,4485,4485,1
20231101,105400,131251655,4480,4500,4500,4480,4837
20231101,105300,109571290,4500,4495,4500,4490,21
20231101,105200,109476940,4500,4500,4500,4500,0
20231101,105100,109476940,4500,4500,4500,4500,0
20231101,105000,109476940,4500,4500,4500,4500,0
20231101,104900,109476940,4500,4500,4500,4500,3
20231101,104800,109463440,4500,4500,4500,4500,0
20231101,104700,109463440,4500,4500,4500,4500,0
20231101,104600,109463440,4500,4490,4500,4490,12
20231101,104500,109409450,4495,4495,4495,4495,0
20231101,104400,109409450,4495,4495,4495,4490,137
20231101,104300,108793640,4490,4490,4490,4490,0
20231101,104200,108793640,4490,4490,4490,4490,4
20231101,104100,108775680,4490,4495,4495,4490,42
20231101,104000,108587000,4495,4495,4495,4495,0
20231101,103900,108587000,4495,4495,4495,4495,0
20231101,103800,108587000,4495,4490,4495,4490,506
20231101,103700,106315055,4495,4490,4495,4490,407
20231101,103600,104487620,4495,4495,4495,4495,0
20231101,103500,104487620,4495,4495,4495,4495,0
20231101,103400,104487620,4495,4495,4495,4495,0
20231101,103300,104487620,4495,4495,4495,4495,0
20231101,103200,104487620,4495,4495,4495,4495,265
20231101,103100,103296445,4495,4495,4495,4495,35
20231101,103000,103139120,4495,4495,4495,4495,20
20231101,102900,103049220,4490,4495,4510,4490,378
20231101,102800,101351480,4490,4490,4490,4490,1
20231101,102700,101346990,4490,4490,4490,4490,26
20231101,102600,101230250,4485,4490,4490,4485,170
20231101,102500,100467050,4490,4485,4490,4485,398
20231101,102400,98680035,4485,4485,4485,4485,0
20231101,102300,98680035,4485,4490,4490,4485,272
20231101,102200,97459835,4490,4500,4500,4490,10
20231101,102100,97414925,4510,4510,4510,4510,1
20231101,102000,97410415,4510,4485,4510,4485,2
20231101,101900,97401420,4485,4485,4510,4485,22
20231101,101800,97302725,4485,4485,4485,4485,128
20231101,101700,96728645,4515,4485,4515,4485,25
20231101,101600,96616460,4515,4510,4515,4510,308
20231101,101500,95225855,4515,4515,4515,4515,0
20231101,101400,95225855,4515,4505,4520,4485,282
20231101,101300,93955600,4520,4520,4520,4520,200
20231101,101200,93051600,4520,4500,4520,4500,42
20231101,101100,92862580,4520,4520,4520,4520,216
20231101,101000,91886260,4525,4525,4525,4525,1
20231101,100900,91881735,4520,4515,4520,4515,250
20231101,100800,90751740,4520,4510,4520,4500,110
20231101,100700,90255520,4520,4520,4520,4520,64
20231101,100600,89966240,4520,4520,4520,4500,409
20231101,100500,88118720,4520,4495,4520,4480,2200
20231101,100400,78206520,4495,4480,4495,4480,2135
20231101,100300,68633875,4455,4435,4480,4435,685
20231101,100200,65572805,4470,4430,4470,4430,2195
20231101,100100,55808175,4420,4420,4420,4420,8
20231101,100000,55772815,4420,4420,4420,4420,3
20231101,095900,55759555,4430,4430,4430,4430,1071
20231101,095800,51015025,4430,4430,4430,4430,801
20231101,095700,47466595,4430,4445,4445,4430,543
20231101,095600,45061075,4450,4450,4450,4450,0
20231101,095500,45061075,4450,4450,4450,4450,110
20231101,095400,44571575,4435,4435,4460,4435,296
20231101,095300,43258165,4460,4430,4460,4430,2782
20231101,095200,30890525,4430,4430,4430,4430,0
20231101,095100,30890525,4430,4430,4430,4430,0
20231101,095000,30890525,4430,4430,4430,4430,401
20231101,094900,29114095,4410,4410,4410,4410,0
20231101,094800,29114095,4410,4415,4430,4410,804
20231101,094700,25564655,4415,4415,4415,4415,0
20231101,094600,25564655,4415,4410,4415,4410,118
20231101,094500,25043785,4410,4410,4410,4410,21
20231101,094400,24951175,4410,4415,4415,4410,43
20231101,094300,24761535,4395,4395,4395,4395,100
20231101,094200,24322035,4425,4425,4425,4425,0
20231101,094100,24322035,4425,4395,4425,4390,50
20231101,094000,24101435,4435,4435,4435,4435,0
20231101,093900,24101435,4435,4425,4435,4425,343
20231101,093800,22583560,4425,4420,4425,4420,112
20231101,093700,22088495,4415,4410,4415,4410,25
20231101,093600,21978125,4415,4390,4420,4390,110
20231101,093500,21492625,4415,4415,4415,4415,30
20231101,093400,21360175,4415,4415,4415,4415,2
20231101,093300,21351345,4405,4405,4405,4405,0
20231101,093200,21351345,4405,4405,4405,4405,51
20231101,093100,21126690,4390,4390,4390,4390,10
20231101,093000,21082790,4405,4405,4405,4405,0
20231101,092900,21082790,4405,4405,4405,4405,10
20231101,092800,21038740,4405,4405,4405,4405,1
20231101,092700,21034335,4400,4400,4400,4400,122
20231101,092600,20497535,4400,4400,4400,4400,0
20231101,092500,20497535,4400,4385,4400,4385,41
20231101,092400,20317300,4400,4400,4400,4400,0
20231101,092300,20317300,4400,4395,4400,4395,156
20231101,092200,19631675,4385,4385,4385,4385,308
20231101,092100,18281095,4395,4395,4395,4395,2
20231101,092000,18272305,4385,4385,4385,4385,823
20231101,091900,14663450,4385,4385,4385,4385,1268
20231101,091800,9103270,4385,4380,4385,4380,36
20231101,091700,8945515,4370,4380,4380,4370,25
20231101,091600,8836065,4380,4380,4380,4380,0
20231101,091500,8836065,4380,4380,4380,4380,0
20231101,091400,8836065,4380,4380,4380,4380,0
20231101,091300,8836065,4380,4375,4380,4375,43
20231101,091200,8647930,4360,4360,4360,4360,195
20231101,091100,7797730,4360,4360,4360,4360,0
20231101,091000,7797730,4360,4365,4370,4360,701
20231101,090900,4737585,4365,4365,4365,4365,0
20231101,090800,4737585,4365,4365,4365,4365,0
20231101,090700,4737585,4365,4365,4365,4365,0
20231101,090600,4737585,4365,4365,4365,4365,4
20231101,090500,4720125,4340,4365,4365,4340,22
20231101,090400,4624545,4370,4370,4370,4370,10
20231101,090300,4580845,4370,4320,4370,4320,759
20231101,090200,1301505,4320,4320,4320,4260,128
20231101,090100,751680,4320,4320,4320,4320,44
20231101,090000,561600,4320,4320,4320,4320,130