KissMeData/215100/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203600,529066850,4540,4540,4540,4540,2331
20231102,203500,529066850,4540,4540,4540,4540,0
20231102,203400,529066850,4540,4540,4540,4540,0
20231102,203300,529066850,4540,4540,4540,4540,0
20231102,203200,529066850,4540,4540,4540,4540,0
20231102,203100,529066850,4540,4540,4540,4540,0
20231102,203000,529066850,4540,4540,4540,4540,0
20231102,202900,529066850,4540,4540,4540,4540,0
20231102,202800,529066850,4540,4540,4540,4540,0
20231102,202700,529066850,4540,4540,4540,4540,0
20231102,202600,529066850,4540,4540,4540,4540,0
20231102,202500,529066850,4540,4540,4540,4540,0
20231102,202400,529066850,4540,4540,4540,4540,0
20231102,202300,529066850,4540,4540,4540,4540,0
20231102,202200,529066850,4540,4540,4540,4540,0
20231102,202100,529066850,4540,4540,4540,4540,0
20231102,202000,529066850,4540,4540,4540,4540,0
20231102,201900,529066850,4540,4540,4540,4540,0
20231102,201800,529066850,4540,4540,4540,4540,0
20231102,201700,529066850,4540,4540,4540,4540,0
20231102,201600,529066850,4540,4540,4540,4540,0
20231102,201500,529066850,4540,4540,4540,4540,0
20231102,201400,529066850,4540,4540,4540,4540,0
20231102,201300,529066850,4540,4540,4540,4540,0
20231102,201200,529066850,4540,4540,4540,4540,0
20231102,201100,529066850,4540,4540,4540,4540,0
20231102,201000,529066850,4540,4540,4540,4540,0
20231102,200900,529066850,4540,4540,4540,4540,0
20231102,200800,529066850,4540,4540,4540,4540,0
20231102,200700,529066850,4540,4540,4540,4540,0
20231102,200600,529066850,4540,4540,4540,4540,2331
20231102,200500,529066850,4540,4540,4540,4540,0
20231102,200400,529066850,4540,4540,4540,4540,0
20231102,200300,529066850,4540,4540,4540,4540,0
20231102,200200,529066850,4540,4540,4540,4540,0
20231102,200100,529066850,4540,4540,4540,4540,0
20231102,200000,529066850,4540,4540,4540,4540,0
20231102,195900,529066850,4540,4540,4540,4540,0
20231102,195800,529066850,4540,4540,4540,4540,0
20231102,195700,529066850,4540,4540,4540,4540,0
20231102,195600,529066850,4540,4540,4540,4540,0
20231102,195500,529066850,4540,4540,4540,4540,0
20231102,195400,529066850,4540,4540,4540,4540,0
20231102,195300,529066850,4540,4540,4540,4540,0
20231102,195200,529066850,4540,4540,4540,4540,0
20231102,195100,529066850,4540,4540,4540,4540,0
20231102,195000,529066850,4540,4540,4540,4540,0
20231102,194900,529066850,4540,4540,4540,4540,0
20231102,194800,529066850,4540,4540,4540,4540,0
20231102,194700,529066850,4540,4540,4540,4540,0
20231102,194600,529066850,4540,4540,4540,4540,0
20231102,194500,529066850,4540,4540,4540,4540,0
20231102,194400,529066850,4540,4540,4540,4540,0
20231102,194300,529066850,4540,4540,4540,4540,0
20231102,194200,529066850,4540,4540,4540,4540,0
20231102,194100,529066850,4540,4540,4540,4540,0
20231102,194000,529066850,4540,4540,4540,4540,0
20231102,193900,529066850,4540,4540,4540,4540,0
20231102,193800,529066850,4540,4540,4540,4540,0
20231102,193700,529066850,4540,4540,4540,4540,0
20231102,193600,529066850,4540,4540,4540,4540,2331
20231102,193500,529066850,4540,4540,4540,4540,0
20231102,193400,529066850,4540,4540,4540,4540,0
20231102,193300,529066850,4540,4540,4540,4540,0
20231102,193200,529066850,4540,4540,4540,4540,0
20231102,193100,529066850,4540,4540,4540,4540,0
20231102,193000,529066850,4540,4540,4540,4540,0
20231102,192900,529066850,4540,4540,4540,4540,0
20231102,192800,529066850,4540,4540,4540,4540,0
20231102,192700,529066850,4540,4540,4540,4540,0
20231102,192600,529066850,4540,4540,4540,4540,0
20231102,192500,529066850,4540,4540,4540,4540,0
20231102,192400,529066850,4540,4540,4540,4540,0
20231102,192300,529066850,4540,4540,4540,4540,0
20231102,192200,529066850,4540,4540,4540,4540,0
20231102,192100,529066850,4540,4540,4540,4540,0
20231102,192000,529066850,4540,4540,4540,4540,0
20231102,191900,529066850,4540,4540,4540,4540,0
20231102,191800,529066850,4540,4540,4540,4540,0
20231102,191700,529066850,4540,4540,4540,4540,0
20231102,191600,529066850,4540,4540,4540,4540,0
20231102,191500,529066850,4540,4540,4540,4540,0
20231102,191400,529066850,4540,4540,4540,4540,0
20231102,191300,529066850,4540,4540,4540,4540,0
20231102,191200,529066850,4540,4540,4540,4540,0
20231102,191100,529066850,4540,4540,4540,4540,0
20231102,191000,529066850,4540,4540,4540,4540,0
20231102,190900,529066850,4540,4540,4540,4540,0
20231102,190800,529066850,4540,4540,4540,4540,0
20231102,190700,529066850,4540,4540,4540,4540,0
20231102,190600,529066850,4540,4540,4540,4540,2331
20231102,190500,529066850,4540,4540,4540,4540,0
20231102,190400,529066850,4540,4540,4540,4540,0
20231102,190300,529066850,4540,4540,4540,4540,0
20231102,190200,529066850,4540,4540,4540,4540,0
20231102,190100,529066850,4540,4540,4540,4540,0
20231102,190000,529066850,4540,4540,4540,4540,0
20231102,185900,529066850,4540,4540,4540,4540,0
20231102,185800,529066850,4540,4540,4540,4540,0
20231102,185700,529066850,4540,4540,4540,4540,0
20231102,185600,529066850,4540,4540,4540,4540,0
20231102,185500,529066850,4540,4540,4540,4540,0
20231102,185400,529066850,4540,4540,4540,4540,0
20231102,185300,529066850,4540,4540,4540,4540,0
20231102,185200,529066850,4540,4540,4540,4540,0
20231102,185100,529066850,4540,4540,4540,4540,0
20231102,185000,529066850,4540,4540,4540,4540,0
20231102,184900,529066850,4540,4540,4540,4540,0
20231102,184800,529066850,4540,4540,4540,4540,0
20231102,184700,529066850,4540,4540,4540,4540,0
20231102,184600,529066850,4540,4540,4540,4540,0
20231102,184500,529066850,4540,4540,4540,4540,0
20231102,184400,529066850,4540,4540,4540,4540,0
20231102,184300,529066850,4540,4540,4540,4540,0
20231102,184200,529066850,4540,4540,4540,4540,0
20231102,184100,529066850,4540,4540,4540,4540,0
20231102,184000,529066850,4540,4540,4540,4540,0
20231102,183900,529066850,4540,4540,4540,4540,0
20231102,183800,529066850,4540,4540,4540,4540,0
20231102,183700,529066850,4540,4540,4540,4540,0
20231102,183600,529066850,4540,4540,4540,4540,2331
20231102,183500,529066850,4540,4540,4540,4540,0
20231102,183400,529066850,4540,4540,4540,4540,0
20231102,183300,529066850,4540,4540,4540,4540,0
20231102,183200,529066850,4540,4540,4540,4540,0
20231102,183100,529066850,4540,4540,4540,4540,0
20231102,183000,529066850,4540,4540,4540,4540,0
20231102,182900,529066850,4540,4540,4540,4540,0
20231102,182800,529066850,4540,4540,4540,4540,0
20231102,182700,529066850,4540,4540,4540,4540,0
20231102,182600,529066850,4540,4540,4540,4540,0
20231102,182500,529066850,4540,4540,4540,4540,0
20231102,182400,529066850,4540,4540,4540,4540,0
20231102,182300,529066850,4540,4540,4540,4540,0
20231102,182200,529066850,4540,4540,4540,4540,0
20231102,182100,529066850,4540,4540,4540,4540,0
20231102,182000,529066850,4540,4540,4540,4540,0
20231102,181900,529066850,4540,4540,4540,4540,0
20231102,181800,529066850,4540,4540,4540,4540,0
20231102,181700,529066850,4540,4540,4540,4540,0
20231102,181600,529066850,4540,4540,4540,4540,0
20231102,181500,529066850,4540,4540,4540,4540,0
20231102,181400,529066850,4540,4540,4540,4540,0
20231102,181300,529066850,4540,4540,4540,4540,0
20231102,181200,529066850,4540,4540,4540,4540,0
20231102,181100,529066850,4540,4540,4540,4540,0
20231102,181000,529066850,4540,4540,4540,4540,0
20231102,180900,529066850,4540,4540,4540,4540,0
20231102,180800,529066850,4540,4540,4540,4540,0
20231102,180700,529066850,4540,4540,4540,4540,0
20231102,180600,529066850,4540,4540,4540,4540,2331
20231102,180500,529066850,4540,4540,4540,4540,0
20231102,180400,529066850,4540,4540,4540,4540,0
20231102,180300,529066850,4540,4540,4540,4540,0
20231102,180200,529066850,4540,4540,4540,4540,0
20231102,180100,529066850,4540,4540,4540,4540,0
20231102,180000,529066850,4540,4540,4540,4540,0
20231102,175900,529066850,4540,4540,4540,4540,0
20231102,175800,529066850,4540,4540,4540,4540,0
20231102,175700,529066850,4540,4540,4540,4540,0
20231102,175600,529066850,4540,4540,4540,4540,0
20231102,175500,529066850,4540,4540,4540,4540,0
20231102,175400,529066850,4540,4540,4540,4540,0
20231102,175300,529066850,4540,4540,4540,4540,0
20231102,175200,529066850,4540,4540,4540,4540,0
20231102,175100,529066850,4540,4540,4540,4540,0
20231102,175000,529066850,4540,4540,4540,4540,0
20231102,174900,529066850,4540,4540,4540,4540,0
20231102,174800,529066850,4540,4540,4540,4540,0
20231102,174700,529066850,4540,4540,4540,4540,0
20231102,174600,529066850,4540,4540,4540,4540,0
20231102,174500,529066850,4540,4540,4540,4540,0
20231102,174400,529066850,4540,4540,4540,4540,0
20231102,174300,529066850,4540,4540,4540,4540,0
20231102,174200,529066850,4540,4540,4540,4540,0
20231102,174100,529066850,4540,4540,4540,4540,0
20231102,174000,529066850,4540,4540,4540,4540,0
20231102,173900,529066850,4540,4540,4540,4540,0
20231102,173800,529066850,4540,4540,4540,4540,0
20231102,173700,529066850,4540,4540,4540,4540,0
20231102,173600,529066850,4540,4540,4540,4540,2331
20231102,173500,529066850,4540,4540,4540,4540,0
20231102,173400,529066850,4540,4540,4540,4540,0
20231102,173300,529066850,4540,4540,4540,4540,0
20231102,173200,529066850,4540,4540,4540,4540,0
20231102,173100,529066850,4540,4540,4540,4540,0
20231102,173000,529066850,4540,4540,4540,4540,0
20231102,172900,529066850,4540,4540,4540,4540,0
20231102,172800,529066850,4540,4540,4540,4540,0
20231102,172700,529066850,4540,4540,4540,4540,0
20231102,172600,529066850,4540,4540,4540,4540,0
20231102,172500,529066850,4540,4540,4540,4540,0
20231102,172400,529066850,4540,4540,4540,4540,0
20231102,172300,529066850,4540,4540,4540,4540,0
20231102,172200,529066850,4540,4540,4540,4540,0
20231102,172100,529066850,4540,4540,4540,4540,0
20231102,172000,529066850,4540,4540,4540,4540,0
20231102,171900,529066850,4540,4540,4540,4540,0
20231102,171800,529066850,4540,4540,4540,4540,0
20231102,171700,529066850,4540,4540,4540,4540,0
20231102,171600,529066850,4540,4540,4540,4540,0
20231102,171500,529066850,4540,4540,4540,4540,0
20231102,171400,529066850,4540,4540,4540,4540,0
20231102,171300,529066850,4540,4540,4540,4540,0
20231102,171200,529066850,4540,4540,4540,4540,0
20231102,171100,529066850,4540,4540,4540,4540,0
20231102,171000,529066850,4540,4540,4540,4540,0
20231102,170900,529066850,4540,4540,4540,4540,0
20231102,170800,529066850,4540,4540,4540,4540,0
20231102,170700,529066850,4540,4540,4540,4540,0
20231102,170600,529066850,4540,4540,4540,4540,2331
20231102,170500,529066850,4540,4540,4540,4540,0
20231102,170400,529066850,4540,4540,4540,4540,0
20231102,170300,529066850,4540,4540,4540,4540,0
20231102,170200,529066850,4540,4540,4540,4540,0
20231102,170100,529066850,4540,4540,4540,4540,0
20231102,170000,529066850,4540,4540,4540,4540,0
20231102,165900,529066850,4540,4540,4540,4540,0
20231102,165800,529066850,4540,4540,4540,4540,0
20231102,165700,529066850,4540,4540,4540,4540,0
20231102,165600,529066850,4540,4540,4540,4540,0
20231102,165500,529066850,4540,4540,4540,4540,0
20231102,165400,529066850,4540,4540,4540,4540,0
20231102,165300,529066850,4540,4540,4540,4540,0
20231102,165200,529066850,4540,4540,4540,4540,0
20231102,165100,529066850,4540,4540,4540,4540,0
20231102,165000,529066850,4540,4540,4540,4540,0
20231102,164900,529066850,4540,4540,4540,4540,0
20231102,164800,529066850,4540,4540,4540,4540,0
20231102,164700,529066850,4540,4540,4540,4540,0
20231102,164600,529066850,4540,4540,4540,4540,0
20231102,164500,529066850,4540,4540,4540,4540,0
20231102,164400,529066850,4540,4540,4540,4540,0
20231102,164300,529066850,4540,4540,4540,4540,0
20231102,164200,529066850,4540,4540,4540,4540,0
20231102,164100,529066850,4540,4540,4540,4540,0
20231102,164000,529066850,4540,4540,4540,4540,0
20231102,163900,529066850,4540,4540,4540,4540,0
20231102,163800,529066850,4540,4540,4540,4540,0
20231102,163700,529066850,4540,4540,4540,4540,0
20231102,163600,529066850,4540,4540,4540,4540,2331
20231102,163500,529066850,4540,4540,4540,4540,0
20231102,163400,529066850,4540,4540,4540,4540,0
20231102,163300,529066850,4540,4540,4540,4540,0
20231102,163200,529066850,4540,4540,4540,4540,0
20231102,163100,529066850,4540,4540,4540,4540,0
20231102,163000,529066850,4540,4540,4540,4540,0
20231102,162900,529066850,4540,4540,4540,4540,0
20231102,162800,529066850,4540,4540,4540,4540,0
20231102,162700,529066850,4540,4540,4540,4540,0
20231102,162600,529066850,4540,4540,4540,4540,0
20231102,162500,529066850,4540,4540,4540,4540,0
20231102,162400,529066850,4540,4540,4540,4540,0
20231102,162300,529066850,4540,4540,4540,4540,0
20231102,162200,529066850,4540,4540,4540,4540,0
20231102,162100,529066850,4540,4540,4540,4540,0
20231102,162000,529066850,4540,4540,4540,4540,0
20231102,161900,529066850,4540,4540,4540,4540,0
20231102,161800,529066850,4540,4540,4540,4540,0
20231102,161700,529066850,4540,4540,4540,4540,0
20231102,161600,529066850,4540,4540,4540,4540,0
20231102,161500,529066850,4540,4540,4540,4540,0
20231102,161400,529066850,4540,4540,4540,4540,0
20231102,161300,529066850,4540,4540,4540,4540,0
20231102,161200,529066850,4540,4540,4540,4540,0
20231102,161100,529066850,4540,4540,4540,4540,0
20231102,161000,529066850,4540,4540,4540,4540,0
20231102,160900,529066850,4540,4540,4540,4540,0
20231102,160800,529066850,4540,4540,4540,4540,0
20231102,160700,529066850,4540,4540,4540,4540,0
20231102,160600,529066850,4540,4540,4540,4540,2331
20231102,160500,529066850,4540,4540,4540,4540,0
20231102,160400,529066850,4540,4540,4540,4540,0
20231102,160300,529066850,4540,4540,4540,4540,0
20231102,160200,529066850,4540,4540,4540,4540,0
20231102,160100,529066850,4540,4540,4540,4540,0
20231102,160000,529066850,4540,4540,4540,4540,0
20231102,155900,529066850,4540,4540,4540,4540,0
20231102,155800,529066850,4540,4540,4540,4540,0
20231102,155700,529066850,4540,4540,4540,4540,0
20231102,155600,529066850,4540,4540,4540,4540,0
20231102,155500,529066850,4540,4540,4540,4540,0
20231102,155400,529066850,4540,4540,4540,4540,0
20231102,155300,529066850,4540,4540,4540,4540,0
20231102,155200,529066850,4540,4540,4540,4540,0
20231102,155100,529066850,4540,4540,4540,4540,0
20231102,155000,529066850,4540,4540,4540,4540,0
20231102,154900,529066850,4540,4540,4540,4540,0
20231102,154800,529066850,4540,4540,4540,4540,0
20231102,154700,529066850,4540,4540,4540,4540,0
20231102,154600,529066850,4540,4540,4540,4540,0
20231102,154500,529066850,4540,4540,4540,4540,0
20231102,154400,529066850,4540,4540,4540,4540,0
20231102,154300,529066850,4540,4540,4540,4540,0
20231102,154200,529066850,4540,4540,4540,4540,0
20231102,154100,529066850,4540,4540,4540,4540,0
20231102,154000,529066850,4540,4540,4540,4540,0
20231102,153900,529066850,4540,4540,4540,4540,0
20231102,153800,529066850,4540,4540,4540,4540,0
20231102,153700,529066850,4540,4540,4540,4540,0
20231102,153600,529066850,4540,4540,4540,4540,2331
20231102,153500,529066850,4540,4540,4540,4540,0
20231102,153400,529066850,4540,4540,4540,4540,0
20231102,153300,529066850,4540,4540,4540,4540,0
20231102,153200,529066850,4540,4540,4540,4540,0
20231102,153100,529066850,4540,4540,4540,4540,0
20231102,153000,529066850,4540,4540,4540,4540,2331
20231102,152900,518484110,4545,4545,4545,4545,0
20231102,152800,518484110,4545,4545,4545,4545,0
20231102,152700,518484110,4545,4545,4545,4545,0
20231102,152600,518484110,4545,4545,4545,4545,0
20231102,152500,518484110,4545,4545,4545,4545,0
20231102,152400,518484110,4545,4545,4545,4545,0
20231102,152300,518484110,4545,4545,4545,4545,0
20231102,152200,518484110,4545,4545,4545,4545,0
20231102,152100,518484110,4545,4545,4545,4545,0
20231102,152000,518484110,4545,4545,4545,4545,0
20231102,151900,518484110,4545,4540,4545,4540,211
20231102,151800,517526165,4545,4545,4545,4540,4
20231102,151700,517507990,4540,4540,4540,4540,117
20231102,151600,516976810,4545,4545,4545,4545,79
20231102,151500,516617755,4545,4545,4545,4545,225
20231102,151400,515595130,4545,4540,4545,4540,397
20231102,151300,513792735,4540,4540,4540,4540,177
20231102,151200,512989155,4540,4540,4540,4540,150
20231102,151100,512308155,4540,4545,4550,4540,3
20231102,151000,512294520,4540,4540,4540,4540,1
20231102,150900,512289980,4540,4540,4540,4540,119
20231102,150800,511749720,4550,4540,4550,4540,93
20231102,150700,511327320,4540,4540,4545,4540,181
20231102,150600,510505075,4540,4540,4540,4540,117
20231102,150500,509973895,4540,4550,4550,4540,245
20231102,150400,508860945,4545,4550,4550,4545,167
20231102,150300,508101680,4550,4545,4550,4545,35
20231102,150200,507942480,4545,4540,4545,4540,160
20231102,150100,507215980,4535,4540,4540,4535,76
20231102,150000,506871230,4535,4535,4535,4535,58
20231102,145900,506608200,4535,4540,4540,4535,68
20231102,145800,506299770,4535,4540,4545,4535,379
20231102,145700,504579355,4540,4540,4540,4540,61
20231102,145600,504302415,4540,4540,4540,4540,58
20231102,145500,504039095,4540,4540,4545,4540,174
20231102,145400,503249130,4545,4540,4545,4540,59
20231102,145300,502981265,4540,4535,4540,4535,310
20231102,145200,501574155,4535,4535,4535,4535,0
20231102,145100,501574155,4535,4530,4535,4530,80
20231102,145000,501211645,4535,4530,4535,4530,113
20231102,144900,500699480,4530,4535,4535,4530,415
20231102,144800,498817745,4535,4535,4535,4530,99
20231102,144700,498369080,4535,4535,4535,4535,72
20231102,144600,498042560,4530,4530,4530,4530,51
20231102,144500,497811530,4530,4530,4530,4530,58
20231102,144400,497548790,4530,4530,4530,4530,58
20231102,144300,497286050,4530,4530,4530,4530,60
20231102,144200,497014250,4530,4535,4535,4530,64
20231102,144100,496724305,4535,4535,4535,4530,74
20231102,144000,496389005,4535,4535,4535,4535,54
20231102,143900,496144115,4540,4535,4540,4535,332
20231102,143800,494637495,4535,4535,4540,4530,335
20231102,143700,493118555,4540,4535,4540,4535,2
20231102,143600,493109480,4535,4540,4540,4535,2
20231102,143500,493100405,4535,4535,4535,4535,129
20231102,143400,492515390,4535,4535,4535,4535,160
20231102,143300,491789790,4535,4535,4535,4535,0
20231102,143200,491789790,4535,4540,4540,4535,81
20231102,143100,491422340,4540,4540,4540,4540,0
20231102,143000,491422340,4540,4535,4540,4535,111
20231102,142900,490918650,4535,4535,4535,4535,58
20231102,142800,490655620,4535,4535,4535,4535,185
20231102,142700,489816645,4535,4535,4540,4535,322
20231102,142600,488356370,4535,4545,4545,4535,964
20231102,142500,483982795,4545,4545,4545,4545,148
20231102,142400,483310135,4550,4550,4550,4550,118
20231102,142300,482773235,4550,4550,4550,4550,238
20231102,142200,481690335,4555,4555,4555,4555,136
20231102,142100,481070855,4555,4555,4555,4555,58
20231102,142000,480806665,4555,4560,4560,4555,701
20231102,141900,477613600,4555,4560,4560,4555,240
20231102,141800,476519785,4560,4560,4560,4560,122
20231102,141700,475963465,4555,4555,4555,4555,7
20231102,141600,475931580,4560,4560,4560,4560,0
20231102,141500,475931580,4560,4550,4560,4550,2217
20231102,141400,465829075,4550,4550,4550,4550,207
20231102,141300,464887225,4550,4550,4550,4550,547
20231102,141200,462398375,4550,4550,4550,4550,78
20231102,141100,462043475,4550,4550,4555,4550,173
20231102,141000,461256300,4550,4550,4550,4550,65
20231102,140900,460960550,4550,4555,4555,4550,283
20231102,140800,459671900,4555,4555,4555,4555,3
20231102,140700,459658235,4555,4555,4555,4555,5
20231102,140600,459635460,4555,4555,4555,4555,32
20231102,140500,459489700,4555,4555,4555,4555,0
20231102,140400,459489700,4555,4555,4555,4555,500
20231102,140300,457212200,4550,4550,4550,4550,244
20231102,140200,456102000,4555,4555,4555,4555,0
20231102,140100,456102000,4555,4555,4555,4555,4
20231102,140000,456083780,4555,4555,4555,4555,1
20231102,135900,456079225,4550,4550,4550,4550,0
20231102,135800,456079225,4550,4550,4550,4550,0
20231102,135700,456079225,4550,4550,4550,4550,0
20231102,135600,456079225,4550,4550,4550,4550,1126
20231102,135500,450955925,4545,4545,4545,4545,0
20231102,135400,450955925,4545,4545,4545,4545,3
20231102,135300,450942290,4545,4545,4545,4545,5
20231102,135200,450919565,4545,4545,4545,4545,0
20231102,135100,450919565,4545,4550,4550,4545,219
20231102,135000,449923120,4550,4550,4550,4550,0
20231102,134900,449923120,4550,4550,4550,4550,8
20231102,134800,449886720,4550,4550,4550,4550,100
20231102,134700,449431720,4550,4545,4550,4545,504
20231102,134600,447140985,4540,4545,4545,4540,57
20231102,134500,446881930,4540,4540,4540,4540,1
20231102,134400,446877390,4540,4540,4540,4540,3
20231102,134300,446863770,4540,4540,4540,4540,1
20231102,134200,446859230,4540,4540,4540,4540,0
20231102,134100,446859230,4540,4540,4540,4540,11
20231102,134000,446809290,4540,4540,4540,4540,132
20231102,133900,446210010,4540,4545,4545,4540,18
20231102,133800,446128205,4545,4545,4545,4545,0
20231102,133700,446128205,4545,4545,4545,4545,101
20231102,133600,445669160,4545,4545,4545,4545,3
20231102,133500,445655525,4540,4540,4540,4540,1
20231102,133400,445650985,4540,4540,4540,4540,1
20231102,133300,445646445,4545,4545,4545,4545,0
20231102,133200,445646445,4545,4535,4545,4535,12
20231102,133100,445591940,4540,4540,4540,4540,2
20231102,133000,445582860,4540,4540,4540,4540,50
20231102,132900,445355860,4540,4540,4540,4540,0
20231102,132800,445355860,4540,4540,4540,4540,24
20231102,132700,445246900,4540,4540,4540,4540,0
20231102,132600,445246900,4540,4540,4540,4540,0
20231102,132500,445246900,4540,4540,4540,4540,100
20231102,132400,444792900,4540,4540,4540,4540,0
20231102,132300,444792900,4540,4540,4540,4540,101
20231102,132200,444334360,4540,4545,4545,4540,101
20231102,132100,443875815,4540,4540,4540,4540,0
20231102,132000,443875815,4540,4540,4540,4540,1462
20231102,131900,437238335,4540,4540,4540,4540,0
20231102,131800,437238335,4540,4540,4540,4540,26
20231102,131700,437120295,4540,4540,4540,4540,25
20231102,131600,437006795,4540,4540,4540,4540,1
20231102,131500,437002255,4535,4535,4535,4535,13
20231102,131400,436943300,4535,4535,4535,4535,22
20231102,131300,436843530,4535,4540,4540,4535,23
20231102,131200,436739120,4540,4540,4540,4540,10
20231102,131100,436693720,4540,4540,4540,4540,0
20231102,131000,436693720,4540,4540,4540,4540,10
20231102,130900,436648320,4535,4535,4535,4535,0
20231102,130800,436648320,4535,4535,4535,4535,0
20231102,130700,436648320,4535,4535,4535,4535,1
20231102,130600,436643785,4540,4540,4540,4540,10
20231102,130500,436598385,4540,4540,4540,4540,0
20231102,130400,436598385,4540,4540,4540,4540,0
20231102,130300,436598385,4540,4540,4540,4540,31
20231102,130200,436457645,4540,4535,4540,4530,696
20231102,130100,433301085,4540,4535,4540,4535,28
20231102,130000,433174055,4540,4540,4540,4540,74
20231102,125900,432838095,4540,4535,4540,4535,315
20231102,125800,431408000,4540,4540,4540,4540,81
20231102,125700,431040260,4545,4545,4545,4545,0
20231102,125600,431040260,4545,4540,4545,4540,38
20231102,125500,430867735,4540,4535,4540,4535,94
20231102,125400,430441435,4535,4535,4535,4535,93
20231102,125300,430019680,4535,4535,4535,4535,0
20231102,125200,430019680,4535,4535,4535,4535,34
20231102,125100,429865490,4530,4535,4535,4530,92
20231102,125000,429448720,4540,4540,4540,4540,121
20231102,124900,428899380,4535,4530,4535,4530,25
20231102,124800,428786010,4535,4535,4535,4535,35
20231102,124700,428627285,4530,4530,4530,4530,0
20231102,124600,428627285,4530,4535,4535,4530,2005
20231102,124500,419544625,4530,4535,4535,4530,232
20231102,124400,418493630,4530,4530,4530,4530,0
20231102,124300,418493630,4530,4530,4530,4530,27
20231102,124200,418371320,4530,4530,4530,4530,90
20231102,124100,417963620,4535,4535,4535,4535,309
20231102,124000,416562305,4530,4530,4530,4530,386
20231102,123900,414813725,4535,4535,4535,4535,107
20231102,123800,414328480,4535,4530,4535,4530,59
20231102,123700,414061030,4530,4530,4530,4530,183
20231102,123600,413232040,4535,4535,4535,4535,0
20231102,123500,413232040,4535,4530,4535,4530,378
20231102,123400,411519685,4530,4530,4530,4530,3393
20231102,123300,396149395,4530,4530,4530,4530,62
20231102,123200,395868535,4530,4530,4530,4530,0
20231102,123100,395868535,4530,4530,4530,4530,0
20231102,123000,395868535,4530,4530,4530,4530,90
20231102,122900,395460835,4535,4535,4535,4535,22
20231102,122800,395361065,4530,4530,4530,4530,1
20231102,122700,395356535,4530,4530,4535,4530,638
20231102,122600,392465845,4530,4535,4535,4530,95
20231102,122500,392035480,4540,4540,4540,4540,20
20231102,122400,391944680,4535,4535,4535,4535,21
20231102,122300,391849445,4535,4535,4535,4535,74
20231102,122200,391513855,4535,4535,4535,4535,96
20231102,122100,391078495,4540,4540,4540,4540,15
20231102,122000,391010395,4545,4545,4545,4545,1
20231102,121900,391005850,4545,4545,4545,4545,0
20231102,121800,391005850,4545,4530,4545,4530,290
20231102,121700,389691410,4535,4535,4535,4530,278
20231102,121600,388431130,4535,4535,4540,4535,293
20231102,121500,387101985,4540,4540,4540,4540,10
20231102,121400,387056585,4530,4530,4530,4530,91
20231102,121300,386644355,4530,4530,4530,4530,0
20231102,121200,386644355,4530,4540,4540,4530,284
20231102,121100,385357825,4545,4545,4545,4545,1
20231102,121000,385353280,4540,4540,4540,4540,0
20231102,120900,385353280,4540,4535,4540,4530,206
20231102,120800,384419405,4535,4545,4545,4530,519
20231102,120700,382063810,4545,4545,4545,4540,8
20231102,120600,382027455,4545,4545,4545,4545,6
20231102,120500,382000185,4540,4540,4540,4540,1
20231102,120400,381995645,4545,4545,4545,4545,20
20231102,120300,381904745,4545,4545,4545,4545,0
20231102,120200,381904745,4545,4545,4545,4545,25
20231102,120100,381791120,4545,4545,4545,4545,50
20231102,120000,381563870,4545,4545,4545,4545,303
20231102,115900,380186735,4545,4545,4550,4545,116
20231102,115800,379659510,4545,4545,4545,4545,41
20231102,115700,379473165,4550,4550,4550,4550,0
20231102,115600,379473165,4550,4550,4550,4550,709
20231102,115500,376247215,4550,4545,4550,4545,2
20231102,115400,376238120,4550,4550,4550,4550,10
20231102,115300,376192620,4550,4550,4550,4550,0
20231102,115200,376192620,4550,4550,4550,4550,200
20231102,115100,375282620,4550,4550,4550,4550,451
20231102,115000,373230570,4550,4545,4550,4540,264
20231102,114900,372031175,4545,4545,4545,4545,751
20231102,114800,368617880,4540,4540,4540,4540,154
20231102,114700,367918720,4540,4540,4540,4540,240
20231102,114600,366829120,4540,4540,4540,4540,99
20231102,114500,366379660,4545,4545,4545,4545,18
20231102,114400,366297850,4545,4545,4545,4545,13
20231102,114300,366238765,4545,4540,4545,4540,2
20231102,114200,366229680,4545,4545,4545,4540,21
20231102,114100,366134285,4530,4530,4530,4530,600
20231102,114000,363416285,4530,4535,4535,4530,88
20231102,113900,363017470,4550,4550,4550,4550,6
20231102,113800,362990170,4550,4550,4550,4550,1731
20231102,113700,355114120,4550,4550,4550,4550,12
20231102,113600,355059520,4555,4555,4555,4555,0
20231102,113500,355059520,4555,4550,4555,4550,30
20231102,113400,354922970,4550,4555,4555,4550,12
20231102,113300,354868335,4550,4550,4550,4550,712
20231102,113200,351628735,4550,4550,4550,4550,99
20231102,113100,351178285,4550,4555,4555,4550,5
20231102,113000,351155515,4550,4550,4550,4550,52
20231102,112900,350918915,4550,4550,4550,4550,100
20231102,112800,350463915,4550,4550,4550,4550,204
20231102,112700,349535715,4550,4550,4550,4550,90
20231102,112600,349126215,4550,4550,4550,4550,1
20231102,112500,349121665,4550,4550,4550,4550,21
20231102,112400,349026115,4550,4545,4550,4545,454
20231102,112300,346962435,4535,4535,4535,4535,0
20231102,112200,346962435,4535,4540,4540,4535,216
20231102,112100,345982805,4540,4540,4540,4540,2
20231102,112000,345973725,4540,4550,4550,4540,58
20231102,111900,345710025,4550,4550,4550,4550,34
20231102,111800,345555325,4550,4550,4550,4550,100
20231102,111700,345100325,4550,4550,4550,4550,1063
20231102,111600,340263675,4550,4550,4550,4550,715
20231102,111500,337010425,4540,4540,4550,4540,508
20231102,111400,334702820,4535,4535,4535,4535,0
20231102,111300,334702820,4535,4535,4535,4535,1
20231102,111200,334698285,4535,4535,4535,4535,0
20231102,111100,334698285,4535,4525,4535,4525,394
20231102,111000,332913215,4520,4520,4520,4520,31
20231102,110900,332773095,4520,4525,4525,4520,1190
20231102,110800,327394255,4525,4525,4525,4525,105
20231102,110700,326919130,4525,4520,4525,4520,104
20231102,110600,326448535,4520,4525,4525,4520,166
20231102,110500,325698210,4525,4525,4525,4525,136
20231102,110400,325082810,4525,4525,4525,4525,0
20231102,110300,325082810,4525,4530,4530,4525,239
20231102,110200,324001325,4530,4530,4530,4525,231
20231102,110100,322955925,4530,4535,4535,4530,133
20231102,110000,322353385,4535,4535,4535,4535,424
20231102,105900,320430545,4535,4535,4535,4535,43
20231102,105800,320235540,4535,4535,4535,4535,0
20231102,105700,320235540,4535,4535,4535,4535,0
20231102,105600,320235540,4535,4540,4540,4535,366
20231102,105500,318574400,4540,4540,4540,4540,25
20231102,105400,318460900,4540,4540,4540,4540,1
20231102,105300,318456360,4540,4540,4540,4540,700
20231102,105200,315278360,4535,4535,4535,4535,23
20231102,105100,315174055,4530,4535,4535,4530,317
20231102,105000,313736475,4535,4535,4535,4535,17
20231102,104900,313659380,4535,4535,4535,4535,55
20231102,104800,313409955,4540,4535,4540,4535,60
20231102,104700,313137805,4540,4540,4540,4540,62
20231102,104600,312856325,4535,4535,4535,4535,0
20231102,104500,312856325,4535,4535,4535,4535,2
20231102,104400,312847255,4535,4535,4535,4535,2
20231102,104300,312838185,4535,4535,4535,4535,2498
20231102,104200,301509755,4525,4525,4525,4525,15
20231102,104100,301441880,4535,4530,4535,4530,3334
20231102,104000,286336360,4525,4530,4530,4525,201
20231102,103900,285426830,4530,4530,4530,4530,87
20231102,103800,285032720,4525,4525,4530,4525,133
20231102,103700,284430760,4525,4525,4525,4525,0
20231102,103600,284430760,4525,4525,4525,4525,258
20231102,103500,283263310,4520,4525,4525,4520,476
20231102,103400,281110660,4525,4530,4530,4525,496
20231102,103300,278866245,4530,4525,4530,4525,376
20231102,103200,277164830,4530,4530,4530,4530,0
20231102,103100,277164830,4530,4540,4540,4530,293
20231102,103000,275837350,4540,4540,4540,4540,15
20231102,102900,275769250,4545,4545,4545,4545,0
20231102,102800,275769250,4545,4545,4545,4545,0
20231102,102700,275769250,4545,4545,4545,4545,1017
20231102,102600,271146985,4545,4550,4550,4545,163
20231102,102500,270406100,4550,4550,4550,4550,11
20231102,102400,270356050,4545,4545,4545,4545,44
20231102,102300,270156070,4545,4555,4555,4545,153
20231102,102200,269459715,4555,4555,4555,4555,20
20231102,102100,269368615,4555,4555,4555,4555,2
20231102,102000,269359505,4560,4545,4560,4545,29
20231102,101900,269227410,4560,4550,4560,4550,3000
20231102,101800,255561100,4550,4550,4550,4550,6
20231102,101700,255533800,4550,4545,4550,4545,924
20231102,101600,251330350,4545,4550,4550,4545,224
20231102,101500,250312250,4545,4545,4545,4540,731
20231102,101400,246991855,4545,4545,4545,4545,6
20231102,101300,246964585,4545,4540,4545,4540,162
20231102,101200,246228320,4535,4540,4540,4535,23
20231102,101100,246123910,4535,4540,4540,4535,34
20231102,101000,245969620,4540,4540,4540,4540,59
20231102,100900,245701760,4540,4540,4540,4540,402
20231102,100800,243876680,4540,4540,4540,4540,200
20231102,100700,242968680,4535,4540,4540,4535,152
20231102,100600,242278665,4535,4535,4535,4535,171
20231102,100500,241503180,4535,4535,4535,4535,12
20231102,100400,241448760,4530,4535,4535,4525,109
20231102,100300,240954590,4530,4530,4530,4530,909
20231102,100200,236836820,4525,4525,4525,4525,0
20231102,100100,236836820,4525,4525,4525,4525,928
20231102,100000,232637620,4525,4525,4525,4525,122
20231102,095900,232085570,4520,4520,4520,4520,0
20231102,095800,232085570,4520,4520,4520,4520,200
20231102,095700,231181570,4520,4520,4520,4520,0
20231102,095600,231181570,4520,4515,4520,4515,405
20231102,095500,229351595,4520,4520,4520,4520,0
20231102,095400,229351595,4520,4520,4520,4515,116
20231102,095300,228827695,4520,4520,4520,4520,22
20231102,095200,228728255,4520,4520,4520,4520,101
20231102,095100,228271735,4520,4520,4520,4520,1
20231102,095000,228267215,4520,4525,4525,4520,226
20231102,094900,227245660,4520,4520,4520,4520,5
20231102,094800,227223060,4515,4515,4515,4515,706
20231102,094700,224035470,4515,4520,4520,4515,60
20231102,094600,223764515,4520,4520,4520,4520,60
20231102,094500,223493315,4520,4520,4530,4520,991
20231102,094400,219013085,4530,4530,4530,4530,1
20231102,094300,219008555,4530,4525,4530,4525,64
20231102,094200,218718640,4525,4525,4525,4525,19
20231102,094100,218632665,4525,4525,4525,4525,384
20231102,094000,216895065,4525,4525,4525,4525,356
20231102,093900,215284165,4525,4520,4525,4520,130
20231102,093800,214696550,4525,4525,4525,4525,29
20231102,093700,214565325,4520,4530,4530,4520,453
20231102,093600,212516720,4530,4530,4530,4525,571
20231102,093500,209931300,4530,4530,4530,4530,1256
20231102,093400,204241620,4530,4530,4530,4530,547
20231102,093300,201763710,4525,4530,4530,4525,898
20231102,093200,197699035,4530,4525,4530,4525,99
20231102,093100,197251040,4530,4530,4530,4530,109
20231102,093000,196757270,4530,4530,4530,4530,209
20231102,092900,195810500,4530,4530,4530,4525,39
20231102,092800,195633850,4525,4525,4525,4525,2322
20231102,092700,185126800,4525,4540,4540,4525,8
20231102,092600,185090585,4525,4530,4530,4525,296
20231102,092500,183751100,4530,4525,4535,4525,1250
20231102,092400,178092250,4530,4535,4535,4530,639
20231102,092300,175196225,4535,4535,4550,4535,136
20231102,092200,174579450,4535,4550,4550,4535,565
20231102,092100,172012445,4545,4525,4555,4525,4641
20231102,092000,150913240,4525,4515,4525,4515,1510
20231102,091900,144086030,4515,4520,4520,4515,6
20231102,091800,144058930,4505,4520,4520,4505,21
20231102,091700,143964175,4520,4510,4520,4505,574
20231102,091600,141378180,4520,4505,4520,4500,310
20231102,091500,139981695,4505,4505,4505,4500,2392
20231102,091400,129206405,4505,4510,4510,4505,900
20231102,091300,125147905,4515,4510,4525,4510,1130
20231102,091200,120051575,4525,4560,4560,4520,3644
20231102,091100,103558525,4560,4530,4565,4530,917
20231102,091000,99386150,4535,4520,4545,4520,8280
20231102,090900,61828755,4520,4520,4520,4515,1721
20231102,090800,54050335,4500,4505,4520,4500,2070
20231102,090700,44716330,4505,4500,4505,4495,1304
20231102,090600,38844160,4505,4500,4505,4500,1269
20231102,090500,33133655,4500,4485,4500,4475,1099
20231102,090400,28209650,4490,4485,4495,4485,782
20231102,090300,24700575,4485,4500,4510,4470,657
20231102,090200,21757905,4490,4490,4500,4485,2407
20231102,090100,10939165,4500,4470,4500,4470,1491
20231102,090000,4256300,4470,4450,4470,4450,956