KissMeData/014530/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185900,14744093450,5060,5060,5060,5060,33369
20231102,185800,14744093450,5060,5060,5060,5060,0
20231102,185700,14744093450,5060,5060,5060,5060,0
20231102,185600,14744093450,5060,5060,5060,5060,0
20231102,185500,14744093450,5060,5060,5060,5060,0
20231102,185400,14744093450,5060,5060,5060,5060,0
20231102,185300,14744093450,5060,5060,5060,5060,0
20231102,185200,14744093450,5060,5060,5060,5060,0
20231102,185100,14744093450,5060,5060,5060,5060,0
20231102,185000,14744093450,5060,5060,5060,5060,0
20231102,184900,14744093450,5060,5060,5060,5060,0
20231102,184800,14744093450,5060,5060,5060,5060,0
20231102,184700,14744093450,5060,5060,5060,5060,0
20231102,184600,14744093450,5060,5060,5060,5060,0
20231102,184500,14744093450,5060,5060,5060,5060,0
20231102,184400,14744093450,5060,5060,5060,5060,0
20231102,184300,14744093450,5060,5060,5060,5060,0
20231102,184200,14744093450,5060,5060,5060,5060,0
20231102,184100,14744093450,5060,5060,5060,5060,0
20231102,184000,14744093450,5060,5060,5060,5060,0
20231102,183900,14744093450,5060,5060,5060,5060,0
20231102,183800,14744093450,5060,5060,5060,5060,0
20231102,183700,14744093450,5060,5060,5060,5060,0
20231102,183600,14744093450,5060,5060,5060,5060,0
20231102,183500,14744093450,5060,5060,5060,5060,0
20231102,183400,14744093450,5060,5060,5060,5060,0
20231102,183300,14744093450,5060,5060,5060,5060,0
20231102,183200,14744093450,5060,5060,5060,5060,0
20231102,183100,14744093450,5060,5060,5060,5060,0
20231102,183000,14744093450,5060,5060,5060,5060,0
20231102,182900,14744093450,5060,5060,5060,5060,33369
20231102,182800,14744093450,5060,5060,5060,5060,0
20231102,182700,14744093450,5060,5060,5060,5060,0
20231102,182600,14744093450,5060,5060,5060,5060,0
20231102,182500,14744093450,5060,5060,5060,5060,0
20231102,182400,14744093450,5060,5060,5060,5060,0
20231102,182300,14744093450,5060,5060,5060,5060,0
20231102,182200,14744093450,5060,5060,5060,5060,0
20231102,182100,14744093450,5060,5060,5060,5060,0
20231102,182000,14744093450,5060,5060,5060,5060,0
20231102,181900,14744093450,5060,5060,5060,5060,0
20231102,181800,14744093450,5060,5060,5060,5060,0
20231102,181700,14744093450,5060,5060,5060,5060,0
20231102,181600,14744093450,5060,5060,5060,5060,0
20231102,181500,14744093450,5060,5060,5060,5060,0
20231102,181400,14744093450,5060,5060,5060,5060,0
20231102,181300,14744093450,5060,5060,5060,5060,0
20231102,181200,14744093450,5060,5060,5060,5060,0
20231102,181100,14744093450,5060,5060,5060,5060,0
20231102,181000,14744093450,5060,5060,5060,5060,0
20231102,180900,14744093450,5060,5060,5060,5060,0
20231102,180800,14744093450,5060,5060,5060,5060,0
20231102,180700,14744093450,5060,5060,5060,5060,0
20231102,180600,14744093450,5060,5060,5060,5060,0
20231102,180500,14744093450,5060,5060,5060,5060,0
20231102,180400,14744093450,5060,5060,5060,5060,0
20231102,180300,14744093450,5060,5060,5060,5060,0
20231102,180200,14744093450,5060,5060,5060,5060,0
20231102,180100,14744093450,5060,5060,5060,5060,0
20231102,180000,14744093450,5060,5060,5060,5060,0
20231102,175900,14744093450,5060,5060,5060,5060,33369
20231102,175800,14744093450,5060,5060,5060,5060,0
20231102,175700,14744093450,5060,5060,5060,5060,0
20231102,175600,14744093450,5060,5060,5060,5060,0
20231102,175500,14744093450,5060,5060,5060,5060,0
20231102,175400,14744093450,5060,5060,5060,5060,0
20231102,175300,14744093450,5060,5060,5060,5060,0
20231102,175200,14744093450,5060,5060,5060,5060,0
20231102,175100,14744093450,5060,5060,5060,5060,0
20231102,175000,14744093450,5060,5060,5060,5060,0
20231102,174900,14744093450,5060,5060,5060,5060,0
20231102,174800,14744093450,5060,5060,5060,5060,0
20231102,174700,14744093450,5060,5060,5060,5060,0
20231102,174600,14744093450,5060,5060,5060,5060,0
20231102,174500,14744093450,5060,5060,5060,5060,0
20231102,174400,14744093450,5060,5060,5060,5060,0
20231102,174300,14744093450,5060,5060,5060,5060,0
20231102,174200,14744093450,5060,5060,5060,5060,0
20231102,174100,14744093450,5060,5060,5060,5060,0
20231102,174000,14744093450,5060,5060,5060,5060,0
20231102,173900,14744093450,5060,5060,5060,5060,0
20231102,173800,14744093450,5060,5060,5060,5060,0
20231102,173700,14744093450,5060,5060,5060,5060,0
20231102,173600,14744093450,5060,5060,5060,5060,0
20231102,173500,14744093450,5060,5060,5060,5060,0
20231102,173400,14744093450,5060,5060,5060,5060,0
20231102,173300,14744093450,5060,5060,5060,5060,0
20231102,173200,14744093450,5060,5060,5060,5060,0
20231102,173100,14744093450,5060,5060,5060,5060,0
20231102,173000,14744093450,5060,5060,5060,5060,0
20231102,172900,14744093450,5060,5060,5060,5060,33369
20231102,172800,14744093450,5060,5060,5060,5060,0
20231102,172700,14744093450,5060,5060,5060,5060,0
20231102,172600,14744093450,5060,5060,5060,5060,0
20231102,172500,14744093450,5060,5060,5060,5060,0
20231102,172400,14744093450,5060,5060,5060,5060,0
20231102,172300,14744093450,5060,5060,5060,5060,0
20231102,172200,14744093450,5060,5060,5060,5060,0
20231102,172100,14744093450,5060,5060,5060,5060,0
20231102,172000,14744093450,5060,5060,5060,5060,0
20231102,171900,14744093450,5060,5060,5060,5060,0
20231102,171800,14744093450,5060,5060,5060,5060,0
20231102,171700,14744093450,5060,5060,5060,5060,0
20231102,171600,14744093450,5060,5060,5060,5060,0
20231102,171500,14744093450,5060,5060,5060,5060,0
20231102,171400,14744093450,5060,5060,5060,5060,0
20231102,171300,14744093450,5060,5060,5060,5060,0
20231102,171200,14744093450,5060,5060,5060,5060,0
20231102,171100,14744093450,5060,5060,5060,5060,0
20231102,171000,14744093450,5060,5060,5060,5060,0
20231102,170900,14744093450,5060,5060,5060,5060,0
20231102,170800,14744093450,5060,5060,5060,5060,0
20231102,170700,14744093450,5060,5060,5060,5060,0
20231102,170600,14744093450,5060,5060,5060,5060,0
20231102,170500,14744093450,5060,5060,5060,5060,0
20231102,170400,14744093450,5060,5060,5060,5060,0
20231102,170300,14744093450,5060,5060,5060,5060,0
20231102,170200,14744093450,5060,5060,5060,5060,0
20231102,170100,14744093450,5060,5060,5060,5060,0
20231102,170000,14744093450,5060,5060,5060,5060,0
20231102,165900,14744093450,5060,5060,5060,5060,33369
20231102,165800,14744093450,5060,5060,5060,5060,0
20231102,165700,14744093450,5060,5060,5060,5060,0
20231102,165600,14744093450,5060,5060,5060,5060,0
20231102,165500,14744093450,5060,5060,5060,5060,0
20231102,165400,14744093450,5060,5060,5060,5060,0
20231102,165300,14744093450,5060,5060,5060,5060,0
20231102,165200,14744093450,5060,5060,5060,5060,0
20231102,165100,14744093450,5060,5060,5060,5060,0
20231102,165000,14744093450,5060,5060,5060,5060,0
20231102,164900,14744093450,5060,5060,5060,5060,0
20231102,164800,14744093450,5060,5060,5060,5060,0
20231102,164700,14744093450,5060,5060,5060,5060,0
20231102,164600,14744093450,5060,5060,5060,5060,0
20231102,164500,14744093450,5060,5060,5060,5060,0
20231102,164400,14744093450,5060,5060,5060,5060,0
20231102,164300,14744093450,5060,5060,5060,5060,0
20231102,164200,14744093450,5060,5060,5060,5060,0
20231102,164100,14744093450,5060,5060,5060,5060,0
20231102,164000,14744093450,5060,5060,5060,5060,0
20231102,163900,14744093450,5060,5060,5060,5060,0
20231102,163800,14744093450,5060,5060,5060,5060,0
20231102,163700,14744093450,5060,5060,5060,5060,0
20231102,163600,14744093450,5060,5060,5060,5060,0
20231102,163500,14744093450,5060,5060,5060,5060,0
20231102,163400,14744093450,5060,5060,5060,5060,0
20231102,163300,14744093450,5060,5060,5060,5060,0
20231102,163200,14744093450,5060,5060,5060,5060,0
20231102,163100,14744093450,5060,5060,5060,5060,0
20231102,163000,14744093450,5060,5060,5060,5060,0
20231102,162900,14744093450,5060,5060,5060,5060,33369
20231102,162800,14744093450,5060,5060,5060,5060,0
20231102,162700,14744093450,5060,5060,5060,5060,0
20231102,162600,14744093450,5060,5060,5060,5060,0
20231102,162500,14744093450,5060,5060,5060,5060,0
20231102,162400,14744093450,5060,5060,5060,5060,0
20231102,162300,14744093450,5060,5060,5060,5060,0
20231102,162200,14744093450,5060,5060,5060,5060,0
20231102,162100,14744093450,5060,5060,5060,5060,0
20231102,162000,14744093450,5060,5060,5060,5060,0
20231102,161900,14744093450,5060,5060,5060,5060,0
20231102,161800,14744093450,5060,5060,5060,5060,0
20231102,161700,14744093450,5060,5060,5060,5060,0
20231102,161600,14744093450,5060,5060,5060,5060,0
20231102,161500,14744093450,5060,5060,5060,5060,0
20231102,161400,14744093450,5060,5060,5060,5060,0
20231102,161300,14744093450,5060,5060,5060,5060,0
20231102,161200,14744093450,5060,5060,5060,5060,0
20231102,161100,14744093450,5060,5060,5060,5060,0
20231102,161000,14744093450,5060,5060,5060,5060,0
20231102,160900,14744093450,5060,5060,5060,5060,0
20231102,160800,14744093450,5060,5060,5060,5060,0
20231102,160700,14744093450,5060,5060,5060,5060,0
20231102,160600,14744093450,5060,5060,5060,5060,0
20231102,160500,14744093450,5060,5060,5060,5060,0
20231102,160400,14744093450,5060,5060,5060,5060,0
20231102,160300,14744093450,5060,5060,5060,5060,0
20231102,160200,14744093450,5060,5060,5060,5060,0
20231102,160100,14744093450,5060,5060,5060,5060,0
20231102,160000,14744093450,5060,5060,5060,5060,0
20231102,155900,14744093450,5060,5060,5060,5060,33369
20231102,155800,14744093450,5060,5060,5060,5060,0
20231102,155700,14744093450,5060,5060,5060,5060,0
20231102,155600,14744093450,5060,5060,5060,5060,0
20231102,155500,14744093450,5060,5060,5060,5060,0
20231102,155400,14744093450,5060,5060,5060,5060,0
20231102,155300,14744093450,5060,5060,5060,5060,0
20231102,155200,14744093450,5060,5060,5060,5060,0
20231102,155100,14744093450,5060,5060,5060,5060,0
20231102,155000,14744093450,5060,5060,5060,5060,0
20231102,154900,14744093450,5060,5060,5060,5060,0
20231102,154800,14744093450,5060,5060,5060,5060,0
20231102,154700,14744093450,5060,5060,5060,5060,0
20231102,154600,14744093450,5060,5060,5060,5060,0
20231102,154500,14744093450,5060,5060,5060,5060,0
20231102,154400,14744093450,5060,5060,5060,5060,0
20231102,154300,14744093450,5060,5060,5060,5060,0
20231102,154200,14744093450,5060,5060,5060,5060,0
20231102,154100,14744093450,5060,5060,5060,5060,0
20231102,154000,14744093450,5060,5060,5060,5060,0
20231102,153900,14744093450,5060,5060,5060,5060,0
20231102,153800,14744093450,5060,5060,5060,5060,0
20231102,153700,14744093450,5060,5060,5060,5060,0
20231102,153600,14744093450,5060,5060,5060,5060,0
20231102,153500,14744093450,5060,5060,5060,5060,0
20231102,153400,14744093450,5060,5060,5060,5060,0
20231102,153300,14744093450,5060,5060,5060,5060,0
20231102,153200,14744093450,5060,5060,5060,5060,0
20231102,153100,14744093450,5060,5060,5060,5060,0
20231102,153000,14744093450,5060,5060,5060,5060,33369
20231102,152900,14575246310,5060,5060,5060,5060,0
20231102,152800,14575246310,5060,5060,5060,5060,0
20231102,152700,14575246310,5060,5060,5060,5060,0
20231102,152600,14575246310,5060,5060,5060,5060,0
20231102,152500,14575246310,5060,5060,5060,5060,0
20231102,152400,14575246310,5060,5060,5060,5060,0
20231102,152300,14575246310,5060,5060,5060,5060,0
20231102,152200,14575246310,5060,5060,5060,5060,0
20231102,152100,14575246310,5060,5060,5060,5060,0
20231102,152000,14575246310,5060,5060,5060,5060,0
20231102,151900,14575246310,5060,5040,5060,5030,23044
20231102,151800,14458986620,5040,5040,5040,5030,11270
20231102,151700,14402199970,5040,5030,5040,5020,2055
20231102,151600,14391858920,5030,5030,5040,5020,5353
20231102,151500,14364930150,5040,5040,5040,5030,3219
20231102,151400,14348730840,5050,5050,5050,5040,3957
20231102,151300,14328787390,5050,5040,5050,5040,3785
20231102,151200,14309681680,5040,5040,5050,5030,7256
20231102,151100,14273123620,5040,5030,5040,5020,12679
20231102,151000,14209321100,5020,5020,5030,5020,5405
20231102,150900,14182187740,5020,5030,5030,5020,14393
20231102,150800,14109892070,5030,5040,5040,5030,1948
20231102,150700,14100081460,5030,5030,5040,5030,1035
20231102,150600,14094875200,5030,5030,5040,5030,1584
20231102,150500,14086907070,5040,5020,5040,5020,615
20231102,150400,14083814010,5040,5040,5040,5030,479
20231102,150300,14081401700,5030,5040,5040,5030,3611
20231102,150200,14063237850,5050,5050,5050,5030,4615
20231102,150100,14039977960,5050,5040,5050,5030,1534
20231102,150000,14032247100,5040,5040,5040,5030,4791
20231102,145900,14008102480,5050,5060,5060,5050,12157
20231102,145800,13946703050,5050,5050,5060,5050,5143
20231102,145700,13920730830,5050,5040,5050,5040,5700
20231102,145600,13891954220,5040,5020,5050,5020,18094
20231102,145500,13800943550,5020,5030,5040,5020,4967
20231102,145400,13775989750,5030,5040,5040,5030,795
20231102,145300,13771990560,5040,5030,5040,5030,924
20231102,145200,13767342720,5040,5030,5040,5030,2451
20231102,145100,13755014160,5040,5040,5040,5040,1003
20231102,145000,13749959040,5040,5040,5050,5040,2240
20231102,144900,13738668240,5040,5050,5050,5040,2400
20231102,144800,13726563270,5060,5040,5060,5040,7705
20231102,144700,13687661970,5050,5050,5050,5040,2084
20231102,144600,13677156640,5040,5040,5040,5040,1849
20231102,144500,13667837680,5040,5020,5040,5020,16537
20231102,144400,13584594670,5020,5030,5030,5020,1828
20231102,144300,13575417910,5020,5020,5030,5020,535
20231102,144200,13572731700,5030,5010,5030,5010,495
20231102,144100,13570250260,5010,5010,5020,5010,3179
20231102,144000,13554306710,5020,5020,5020,5010,1146
20231102,143900,13548557020,5020,5010,5020,5010,326
20231102,143800,13546922510,5020,5010,5020,5010,2516
20231102,143700,13534304890,5020,5020,5020,5020,1445
20231102,143600,13527050990,5020,5010,5020,5010,6153
20231102,143500,13496163670,5010,5010,5020,5010,3025
20231102,143400,13481007060,5020,5010,5020,5010,2072
20231102,143300,13470611270,5010,5010,5020,5010,7491
20231102,143200,13433079750,5020,5010,5020,5010,3960
20231102,143100,13413237770,5010,5010,5020,5000,6231
20231102,143000,13382060710,5010,5020,5020,5010,1367
20231102,142900,13375211870,5020,5020,5020,5010,2266
20231102,142800,13363837810,5020,5020,5020,5010,1631
20231102,142700,13355665800,5020,5020,5020,5010,167
20231102,142600,13354828440,5010,5020,5020,5010,431
20231102,142500,13352667530,5020,5010,5020,5010,1321
20231102,142400,13346049310,5010,5000,5020,5000,8170
20231102,142300,13305159050,5000,5020,5020,5000,11501
20231102,142200,13247580590,5020,5030,5030,5020,1169
20231102,142100,13241711680,5030,5030,5030,5020,3367
20231102,142000,13224806830,5030,5030,5030,5020,994
20231102,141900,13219816930,5030,5040,5040,5020,1349
20231102,141800,13213041960,5040,5040,5040,5030,465
20231102,141700,13210702720,5040,5040,5040,5020,320
20231102,141600,13209096030,5040,5030,5040,5020,10294
20231102,141500,13157384230,5030,5030,5040,5020,2142
20231102,141400,13146612970,5030,5030,5030,5020,593
20231102,141300,13143630200,5030,5020,5040,5020,1636
20231102,141200,13135401310,5030,5000,5030,4995,11291
20231102,141100,13078813110,4995,5000,5010,4995,4400
20231102,141000,13056813075,5000,5010,5010,5000,6454
20231102,140900,13024540165,5000,5010,5010,5000,6067
20231102,140800,12994176605,5010,5010,5020,5000,6373
20231102,140700,12962298365,5010,5010,5020,5000,5188
20231102,140600,12936309395,5000,5010,5020,5000,1785
20231102,140500,12927376965,5010,5010,5020,5010,3707
20231102,140400,12908804785,5020,5010,5020,5010,2419
20231102,140300,12896685445,5020,5020,5020,5010,4554
20231102,140200,12873858365,5020,5020,5020,5010,668
20231102,140100,12870509605,5020,5020,5020,5010,5174
20231102,140000,12844554395,5020,5020,5020,5020,2903
20231102,135900,12829981335,5020,5030,5030,5020,601
20231102,135800,12826963335,5030,5030,5030,5020,5005
20231102,135700,12801833135,5030,5030,5030,5020,2927
20231102,135600,12787129745,5030,5030,5030,5030,3625
20231102,135500,12768895995,5030,5030,5030,5030,300
20231102,135400,12767386995,5030,5040,5040,5030,1699
20231102,135300,12758838295,5040,5030,5040,5030,80
20231102,135200,12758435795,5030,5030,5040,5030,2505
20231102,135100,12745832505,5040,5020,5040,5020,2145
20231102,135000,12735043975,5020,5030,5040,5020,1745
20231102,134900,12726266445,5030,5030,5030,5030,2481
20231102,134800,12713787015,5030,5040,5040,5030,682
20231102,134700,12710355935,5040,5040,5050,5040,487
20231102,134600,12707901425,5040,5040,5040,5030,2271
20231102,134500,12696456495,5050,5050,5050,5050,20
20231102,134400,12696355495,5050,5050,5050,5040,3252
20231102,134300,12679965305,5050,5030,5050,5030,1597
20231102,134200,12671916635,5030,5030,5040,5030,1759
20231102,134100,12663068855,5030,5040,5040,5030,2782
20231102,134000,12649075185,5030,5030,5040,5020,5749
20231102,133900,12620157685,5030,5030,5030,5020,100
20231102,133800,12619655225,5030,5020,5030,5020,163
20231102,133700,12618836865,5020,5020,5030,5020,5220
20231102,133600,12592630915,5020,5030,5030,5020,5455
20231102,133500,12565245815,5020,5020,5030,5020,2849
20231102,133400,12550941955,5020,5030,5030,5020,19448
20231102,133300,12453152735,5030,5040,5040,5030,8180
20231102,133200,12411976795,5040,5040,5050,5030,3582
20231102,133100,12393928735,5040,5040,5050,5030,5054
20231102,133000,12368458445,5050,5050,5050,5050,951
20231102,132900,12363655895,5040,5040,5060,5040,429
20231102,132800,12361491135,5040,5050,5050,5040,1619
20231102,132700,12353326285,5060,5040,5060,5040,730
20231102,132600,12349641625,5060,5060,5060,5040,5556
20231102,132500,12321591115,5050,5060,5060,5050,2517
20231102,132400,12308880125,5060,5060,5060,5050,539
20231102,132300,12306158125,5050,5050,5060,5050,88
20231102,132200,12305713705,5060,5060,5060,5060,133
20231102,132100,12305040725,5060,5050,5060,5050,414
20231102,132000,12302949985,5060,5050,5060,5050,446
20231102,131900,12300697445,5050,5050,5060,5050,2105
20231102,131800,12290061305,5050,5050,5050,5050,1536
20231102,131700,12282304505,5060,5070,5070,5060,2218
20231102,131600,12271080925,5070,5070,5070,5060,1028
20231102,131500,12265878965,5070,5060,5070,5060,583
20231102,131400,12262928785,5060,5070,5070,5060,1330
20231102,131300,12256197865,5070,5060,5080,5060,1328
20231102,131200,12249467485,5060,5050,5060,5050,1663
20231102,131100,12241059135,5050,5050,5060,5050,469
20231102,131000,12238690505,5050,5050,5050,5050,1146
20231102,130900,12232903205,5060,5060,5060,5060,534
20231102,130800,12230201165,5060,5050,5070,5050,461
20231102,130700,12227865385,5060,5060,5070,5060,3008
20231102,130600,12212644895,5070,5080,5080,5060,4715
20231102,130500,12188769165,5080,5080,5080,5060,1063
20231102,130400,12183376405,5080,5060,5090,5050,27830
20231102,130300,12042170375,5050,5060,5060,5050,3593
20231102,130200,12023998055,5050,5060,5060,5050,2649
20231102,130100,12010619605,5050,5050,5060,5050,176
20231102,130000,12009730795,5050,5050,5060,5040,1129
20231102,125900,12004029105,5050,5050,5050,5050,1848
20231102,125800,11994696705,5050,5050,5050,5050,1354
20231102,125700,11987859005,5050,5050,5060,5050,499
20231102,125600,11985339045,5060,5060,5060,5050,251
20231102,125500,11984070925,5060,5060,5060,5050,2497
20231102,125400,11971461045,5040,5050,5060,5040,11071
20231102,125300,11915645485,5050,5050,5050,5050,448
20231102,125200,11913383085,5050,5050,5050,5050,438
20231102,125100,11911171185,5060,5050,5060,5050,518
20231102,125000,11908554925,5050,5050,5060,5050,867
20231102,124900,11904175555,5050,5060,5070,5040,3554
20231102,124800,11886235755,5060,5050,5060,5050,5174
20231102,124700,11860091555,5050,5050,5070,5050,6332
20231102,124600,11828113765,5070,5060,5070,5060,7583
20231102,124500,11789690795,5060,5080,5080,5060,1540
20231102,124400,11781889715,5080,5070,5080,5060,1336
20231102,124300,11775109285,5070,5060,5070,5050,2097
20231102,124200,11764493535,5060,5060,5060,5060,363
20231102,124100,11762656755,5060,5060,5060,5060,450
20231102,124000,11760379755,5060,5060,5070,5050,2218
20231102,123900,11749163165,5070,5060,5070,5060,3793
20231102,123800,11729965385,5060,5060,5060,5060,2295
20231102,123700,11718352685,5070,5080,5080,5060,3775
20231102,123600,11699213475,5080,5080,5080,5070,168
20231102,123500,11698360045,5080,5070,5080,5070,1895
20231102,123400,11688752155,5070,5070,5080,5070,214
20231102,123300,11687666995,5080,5070,5080,5060,854
20231102,123200,11683337215,5070,5070,5070,5060,131
20231102,123100,11682673265,5070,5070,5080,5050,8388
20231102,123000,11640261875,5070,5070,5070,5060,1927
20231102,122900,11630493085,5060,5050,5060,5050,5186
20231102,122800,11604265725,5050,5050,5060,5050,2882
20231102,122700,11589696205,5050,5050,5060,5040,2051
20231102,122600,11579345135,5050,5040,5060,5040,3843
20231102,122500,11559962845,5050,5040,5050,5030,4507
20231102,122400,11537261485,5040,5040,5060,5040,4207
20231102,122300,11516058125,5040,5050,5050,5040,2684
20231102,122200,11502507925,5060,5050,5060,5050,1567
20231102,122100,11494594525,5060,5050,5060,5050,2137
20231102,122000,11483799185,5060,5070,5070,5060,2025
20231102,121900,11473552665,5050,5060,5070,5050,6324
20231102,121800,11441569445,5060,5070,5070,5060,2614
20231102,121700,11428340695,5060,5060,5060,5060,71
20231102,121600,11427981435,5070,5060,5070,5060,761
20231102,121500,11424125555,5060,5070,5070,5060,2245
20231102,121400,11412755855,5090,5090,5090,5090,1701
20231102,121300,11404097765,5090,5060,5090,5060,2259
20231102,121200,11392616015,5090,5080,5090,5060,1138
20231102,121100,11386835165,5080,5060,5080,5060,530
20231102,121000,11384153345,5070,5070,5070,5060,288
20231102,120900,11382695455,5060,5060,5060,5060,3366
20231102,120800,11365663495,5060,5070,5070,5060,1172
20231102,120700,11359733065,5070,5060,5070,5060,1731
20231102,120600,11350970695,5060,5070,5070,5060,1156
20231102,120500,11345114575,5080,5080,5080,5080,2373
20231102,120400,11333059735,5080,5090,5090,5080,1184
20231102,120300,11327044495,5080,5080,5090,5080,3975
20231102,120200,11306851355,5080,5080,5090,5080,6734
20231102,120100,11272642615,5080,5080,5080,5080,39
20231102,120000,11272444495,5070,5070,5080,5060,3009
20231102,115900,11257191725,5070,5080,5080,5060,1486
20231102,115800,11249657765,5080,5070,5080,5060,503
20231102,115700,11247109395,5070,5070,5080,5070,1304
20231102,115600,11240496565,5080,5080,5080,5070,1019
20231102,115500,11235324255,5070,5070,5080,5070,3725
20231102,115400,11216436935,5070,5080,5080,5060,168
20231102,115300,11215585135,5080,5060,5080,5050,3623
20231102,115200,11197260625,5060,5060,5080,5060,557
20231102,115100,11194439995,5060,5070,5080,5060,849
20231102,115000,11190136955,5080,5070,5080,5070,852
20231102,114900,11185813065,5080,5060,5080,5060,3468
20231102,114800,11168249595,5080,5080,5080,5060,3180
20231102,114700,11152153955,5080,5080,5080,5070,1042
20231102,114600,11146870935,5060,5070,5080,5060,1127
20231102,114500,11141160645,5070,5070,5070,5070,3131
20231102,114400,11125286475,5070,5090,5090,5070,3233
20231102,114300,11108865325,5090,5090,5090,5080,745
20231102,114200,11105075625,5100,5100,5100,5100,282
20231102,114100,11103637425,5100,5070,5100,5070,13475
20231102,114000,11035079455,5080,5080,5080,5070,10197
20231102,113900,10983354815,5080,5090,5090,5080,2617
20231102,113800,10970055925,5090,5090,5100,5080,5851
20231102,113700,10940276585,5090,5090,5100,5090,750
20231102,113600,10936457925,5080,5110,5110,5080,8749
20231102,113500,10891876955,5110,5100,5110,5100,12183
20231102,113400,10829653955,5100,5090,5110,5090,14590
20231102,113300,10755294605,5090,5080,5100,5080,7553
20231102,113200,10716863815,5090,5090,5090,5070,3769
20231102,113100,10697707655,5090,5070,5090,5060,10759
20231102,113000,10643089725,5080,5060,5090,5050,6480
20231102,112900,10610224565,5060,5050,5070,5050,1112
20231102,112800,10604606695,5050,5060,5070,5050,3328
20231102,112700,10587781325,5060,5060,5060,5050,99
20231102,112600,10587280735,5060,5070,5070,5050,4111
20231102,112500,10566501565,5070,5060,5070,5060,633
20231102,112400,10563297175,5060,5060,5060,5050,1442
20231102,112300,10556001825,5060,5040,5060,5040,4262
20231102,112200,10534472125,5050,5040,5050,5040,5774
20231102,112100,10505362025,5040,5030,5040,5030,2171
20231102,112000,10494438875,5040,5020,5040,5020,6629
20231102,111900,10461092675,5010,5030,5030,4995,32389
20231102,111800,10298953055,5010,5060,5060,5010,42749
20231102,111700,10083687355,5050,5040,5060,5040,10052
20231102,111600,10032907915,5050,5050,5050,5040,11581
20231102,111500,9974507595,5030,5070,5070,5030,45853
20231102,111400,9743109085,5060,5090,5090,5050,31673
20231102,111300,9582523835,5080,5100,5100,5080,7976
20231102,111200,9541956405,5100,5110,5110,5100,6662
20231102,111100,9507963985,5110,5080,5110,5080,8340
20231102,111000,9465436855,5080,5100,5110,5080,26717
20231102,110900,9329313515,5100,5150,5150,5100,39403
20231102,110800,9127406915,5150,5170,5170,5140,42860
20231102,110700,8906503625,5170,5150,5180,5150,68809
20231102,110600,8551299275,5150,5140,5150,5120,44617
20231102,110500,8322074335,5140,5130,5140,5130,14069
20231102,110400,8249851715,5130,5120,5140,5110,33126
20231102,110300,8079964065,5110,5110,5120,5110,8920
20231102,110200,8034371145,5110,5120,5120,5100,14656
20231102,110100,7959427495,5120,5110,5120,5110,16696
20231102,110000,7873957625,5120,5110,5120,5100,8799
20231102,105900,7828935295,5110,5100,5120,5100,16845
20231102,105800,7742867325,5100,5060,5110,5060,39285
20231102,105700,7542861125,5060,5070,5070,5060,4635
20231102,105600,7519406885,5070,5060,5070,5060,712
20231102,105500,7515802285,5060,5060,5070,5060,1291
20231102,105400,7509269065,5070,5070,5070,5060,1115
20231102,105300,7503620535,5060,5070,5080,5060,2465
20231102,105200,7491134735,5080,5070,5080,5070,751
20231102,105100,7487324195,5070,5070,5080,5060,1782
20231102,105000,7478288195,5080,5080,5080,5070,319
20231102,104900,7476668175,5070,5050,5070,5050,4169
20231102,104800,7455563075,5050,5050,5050,5050,4512
20231102,104700,7432777475,5060,5070,5070,5050,10134
20231102,104600,7381507115,5070,5080,5080,5070,3154
20231102,104500,7365514975,5080,5070,5080,5060,8997
20231102,104400,7319900805,5080,5070,5080,5070,4791
20231102,104300,7295609405,5080,5080,5090,5080,6938
20231102,104200,7260364165,5080,5080,5090,5080,840
20231102,104100,7256092645,5080,5090,5090,5080,1777
20231102,104000,7247064165,5090,5080,5090,5080,1331
20231102,103900,7240297515,5080,5080,5090,5080,2146
20231102,103800,7229392605,5090,5090,5100,5080,5910
20231102,103700,7199351915,5090,5090,5090,5080,6742
20231102,103600,7165042045,5090,5100,5100,5080,8326
20231102,103500,7122665425,5100,5090,5100,5090,4341
20231102,103400,7100562495,5090,5070,5100,5070,15058
20231102,103300,7023977155,5070,5090,5090,5070,17220
20231102,103200,6936474855,5090,5080,5090,5080,3654
20231102,103100,6917889815,5090,5090,5090,5080,5788
20231102,103000,6888461615,5080,5070,5090,5050,43095
20231102,102900,6669588335,5070,5050,5070,5040,12652
20231102,102800,6605597515,5050,5040,5050,5030,4765
20231102,102700,6581564455,5040,5020,5040,5020,13529
20231102,102600,6513612615,5020,5030,5030,5020,9887
20231102,102500,6463893215,5030,5040,5040,5030,6047
20231102,102400,6433423545,5050,5040,5050,5040,3295
20231102,102300,6416813795,5040,5040,5040,5040,2410
20231102,102200,6404667395,5040,5060,5060,5040,4448
20231102,102100,6382211245,5060,5060,5060,5040,453
20231102,102000,6379925895,5050,5050,5050,5040,7487
20231102,101900,6342166515,5040,5040,5050,5040,2189
20231102,101800,6331132695,5050,5040,5050,5040,1468
20231102,101700,6323727435,5040,5050,5050,5040,1493
20231102,101600,6316200925,5040,5060,5060,5040,1596
20231102,101500,6308143365,5050,5050,5060,5050,3424
20231102,101400,6290848865,5060,5060,5060,5040,4749
20231102,101300,6266827325,5040,5050,5060,5040,4222
20231102,101200,6245508405,5060,5060,5070,5060,6274
20231102,101100,6213760835,5060,5050,5070,5040,6048
20231102,101000,6183188855,5040,5040,5050,5040,3054
20231102,100900,6167787185,5040,5060,5060,5040,2995
20231102,100800,6152661415,5060,5060,5070,5060,5986
20231102,100700,6122372055,5050,5050,5070,5040,8301
20231102,100600,6080373875,5060,5040,5060,5040,5196
20231102,100500,6054143375,5040,5040,5050,5030,5525
20231102,100400,6026284325,5040,5020,5040,5020,4897
20231102,100300,6001644135,5020,5020,5030,5020,1381
20231102,100200,5994708315,5020,5030,5030,5020,4164
20231102,100100,5973780255,5030,5030,5030,5020,1704
20231102,100000,5965221645,5020,5040,5040,5020,5628
20231102,095900,5936899545,5040,5040,5050,5040,1145
20231102,095800,5931128515,5040,5040,5050,5030,2279
20231102,095700,5919640545,5040,5040,5050,5040,2007
20231102,095600,5909523275,5040,5030,5040,5030,1638
20231102,095500,5901273545,5030,5050,5050,5030,7851
20231102,095400,5861672845,5060,5050,5060,5040,4295
20231102,095300,5839985925,5050,5060,5060,5040,4246
20231102,095200,5818545015,5060,5060,5060,5050,3466
20231102,095100,5801015845,5050,5060,5060,5050,7655
20231102,095000,5762299685,5050,5050,5060,5040,10978
20231102,094900,5706836405,5050,5040,5050,5030,4832
20231102,094800,5682456805,5040,5020,5040,5020,4974
20231102,094700,5657427765,5020,5050,5050,5020,6027
20231102,094600,5627137785,5050,5030,5050,5020,4563
20231102,094500,5604183835,5030,5040,5050,5020,16119
20231102,094400,5523038205,5050,5060,5070,5040,17067
20231102,094300,5436745925,5060,5070,5070,5050,17674
20231102,094200,5347275915,5070,5050,5070,5040,10058
20231102,094100,5296413015,5050,5050,5060,5040,7148
20231102,094000,5260315805,5050,5050,5060,5040,5014
20231102,093900,5234971255,5050,5040,5060,5040,4072
20231102,093800,5214423875,5040,5040,5040,5030,5022
20231102,093700,5189130915,5040,5040,5040,5030,6097
20231102,093600,5158418535,5040,5050,5070,5040,9092
20231102,093500,5112522685,5050,5040,5080,5040,33599
20231102,093400,4942483175,5040,5030,5040,5030,10211
20231102,093300,4891087125,5030,5050,5050,5030,2736
20231102,093200,4877303195,5050,5030,5050,5020,4975
20231102,093100,4852243185,5030,5040,5040,5000,14148
20231102,093000,4781327655,5040,5020,5050,5010,11247
20231102,092900,4724761485,5020,5020,5030,5020,6504
20231102,092800,4692101065,5020,5040,5050,5020,3818
20231102,092700,4672858975,5050,5050,5060,5020,19891
20231102,092600,4572621215,5050,5030,5050,5020,23199
20231102,092500,4455715465,5030,5030,5030,5010,9071
20231102,092400,4410173695,5030,5010,5030,5010,5653
20231102,092300,4381787885,5010,5040,5040,5010,10551
20231102,092200,4328786835,5040,5000,5050,5000,45442
20231102,092100,4100153195,5010,5000,5010,5000,5595
20231102,092000,4072141205,5000,4995,5010,4985,7404
20231102,091900,4035141670,4995,4975,4995,4975,10340
20231102,091800,3983613920,4970,4980,4990,4965,8906
20231102,091700,3939329700,4995,4980,4995,4975,2019
20231102,091600,3929271700,4975,5010,5030,4970,52980
20231102,091500,3664244975,5020,5000,5020,5000,16564
20231102,091400,3581291955,5000,4965,5030,4960,56725
20231102,091300,3297895840,4965,4925,4970,4925,14207
20231102,091200,3227520185,4925,4950,4950,4925,15006
20231102,091100,3153469120,4950,4970,4980,4930,24550
20231102,091000,3031919790,4975,4955,4980,4955,18892
20231102,090900,2938052055,4960,4950,4960,4945,21797
20231102,090800,2830151760,4950,4930,4950,4930,17522
20231102,090700,2743610220,4925,4905,4945,4905,31156
20231102,090600,2589950465,4910,4890,4915,4850,80040
20231102,090500,2199261025,4885,4920,4940,4885,42818
20231102,090400,1989082260,4930,4940,4950,4905,35744
20231102,090300,1813025980,4935,4925,4955,4925,21959
20231102,090200,1704447950,4945,4905,4975,4890,66999
20231102,090100,1373830545,4895,4835,4920,4835,55471
20231102,090000,1102712030,4870,4840,4870,4820,223046