KissMeData/152550/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,202300,3511412184,410,410,410,410,114501
20231101,202200,3511412184,410,410,410,410,0
20231101,202100,3511412184,410,410,410,410,0
20231101,202000,3511412184,410,410,410,410,0
20231101,201900,3511412184,410,410,410,410,0
20231101,201800,3511412184,410,410,410,410,0
20231101,201700,3511412184,410,410,410,410,0
20231101,201600,3511412184,410,410,410,410,0
20231101,201500,3511412184,410,410,410,410,0
20231101,201400,3511412184,410,410,410,410,0
20231101,201300,3511412184,410,410,410,410,0
20231101,201200,3511412184,410,410,410,410,0
20231101,201100,3511412184,410,410,410,410,0
20231101,201000,3511412184,410,410,410,410,0
20231101,200900,3511412184,410,410,410,410,0
20231101,200800,3511412184,410,410,410,410,0
20231101,200700,3511412184,410,410,410,410,0
20231101,200600,3511412184,410,410,410,410,0
20231101,200500,3511412184,410,410,410,410,0
20231101,200400,3511412184,410,410,410,410,0
20231101,200300,3511412184,410,410,410,410,0
20231101,200200,3511412184,410,410,410,410,0
20231101,200100,3511412184,410,410,410,410,0
20231101,200000,3511412184,410,410,410,410,0
20231101,195900,3511412184,410,410,410,410,0
20231101,195800,3511412184,410,410,410,410,0
20231101,195700,3511412184,410,410,410,410,0
20231101,195600,3511412184,410,410,410,410,0
20231101,195500,3511412184,410,410,410,410,0
20231101,195400,3511412184,410,410,410,410,0
20231101,195300,3511412184,410,410,410,410,114501
20231101,195200,3511412184,410,410,410,410,0
20231101,195100,3511412184,410,410,410,410,0
20231101,195000,3511412184,410,410,410,410,0
20231101,194900,3511412184,410,410,410,410,0
20231101,194800,3511412184,410,410,410,410,0
20231101,194700,3511412184,410,410,410,410,0
20231101,194600,3511412184,410,410,410,410,0
20231101,194500,3511412184,410,410,410,410,0
20231101,194400,3511412184,410,410,410,410,0
20231101,194300,3511412184,410,410,410,410,0
20231101,194200,3511412184,410,410,410,410,0
20231101,194100,3511412184,410,410,410,410,0
20231101,194000,3511412184,410,410,410,410,0
20231101,193900,3511412184,410,410,410,410,0
20231101,193800,3511412184,410,410,410,410,0
20231101,193700,3511412184,410,410,410,410,0
20231101,193600,3511412184,410,410,410,410,0
20231101,193500,3511412184,410,410,410,410,0
20231101,193400,3511412184,410,410,410,410,0
20231101,193300,3511412184,410,410,410,410,0
20231101,193200,3511412184,410,410,410,410,0
20231101,193100,3511412184,410,410,410,410,0
20231101,193000,3511412184,410,410,410,410,0
20231101,192900,3511412184,410,410,410,410,0
20231101,192800,3511412184,410,410,410,410,0
20231101,192700,3511412184,410,410,410,410,0
20231101,192600,3511412184,410,410,410,410,0
20231101,192500,3511412184,410,410,410,410,0
20231101,192400,3511412184,410,410,410,410,0
20231101,192300,3511412184,410,410,410,410,114501
20231101,192200,3511412184,410,410,410,410,0
20231101,192100,3511412184,410,410,410,410,0
20231101,192000,3511412184,410,410,410,410,0
20231101,191900,3511412184,410,410,410,410,0
20231101,191800,3511412184,410,410,410,410,0
20231101,191700,3511412184,410,410,410,410,0
20231101,191600,3511412184,410,410,410,410,0
20231101,191500,3511412184,410,410,410,410,0
20231101,191400,3511412184,410,410,410,410,0
20231101,191300,3511412184,410,410,410,410,0
20231101,191200,3511412184,410,410,410,410,0
20231101,191100,3511412184,410,410,410,410,0
20231101,191000,3511412184,410,410,410,410,0
20231101,190900,3511412184,410,410,410,410,0
20231101,190800,3511412184,410,410,410,410,0
20231101,190700,3511412184,410,410,410,410,0
20231101,190600,3511412184,410,410,410,410,0
20231101,190500,3511412184,410,410,410,410,0
20231101,190400,3511412184,410,410,410,410,0
20231101,190300,3511412184,410,410,410,410,0
20231101,190200,3511412184,410,410,410,410,0
20231101,190100,3511412184,410,410,410,410,0
20231101,190000,3511412184,410,410,410,410,0
20231101,185900,3511412184,410,410,410,410,0
20231101,185800,3511412184,410,410,410,410,0
20231101,185700,3511412184,410,410,410,410,0
20231101,185600,3511412184,410,410,410,410,0
20231101,185500,3511412184,410,410,410,410,0
20231101,185400,3511412184,410,410,410,410,0
20231101,185300,3511412184,410,410,410,410,114501
20231101,185200,3511412184,410,410,410,410,0
20231101,185100,3511412184,410,410,410,410,0
20231101,185000,3511412184,410,410,410,410,0
20231101,184900,3511412184,410,410,410,410,0
20231101,184800,3511412184,410,410,410,410,0
20231101,184700,3511412184,410,410,410,410,0
20231101,184600,3511412184,410,410,410,410,0
20231101,184500,3511412184,410,410,410,410,0
20231101,184400,3511412184,410,410,410,410,0
20231101,184300,3511412184,410,410,410,410,0
20231101,184200,3511412184,410,410,410,410,0
20231101,184100,3511412184,410,410,410,410,0
20231101,184000,3511412184,410,410,410,410,0
20231101,183900,3511412184,410,410,410,410,0
20231101,183800,3511412184,410,410,410,410,0
20231101,183700,3511412184,410,410,410,410,0
20231101,183600,3511412184,410,410,410,410,0
20231101,183500,3511412184,410,410,410,410,0
20231101,183400,3511412184,410,410,410,410,0
20231101,183300,3511412184,410,410,410,410,0
20231101,183200,3511412184,410,410,410,410,0
20231101,183100,3511412184,410,410,410,410,0
20231101,183000,3511412184,410,410,410,410,0
20231101,182900,3511412184,410,410,410,410,0
20231101,182800,3511412184,410,410,410,410,0
20231101,182700,3511412184,410,410,410,410,0
20231101,182600,3511412184,410,410,410,410,0
20231101,182500,3511412184,410,410,410,410,0
20231101,182400,3511412184,410,410,410,410,0
20231101,182300,3511412184,410,410,410,410,114501
20231101,182200,3511412184,410,410,410,410,0
20231101,182100,3511412184,410,410,410,410,0
20231101,182000,3511412184,410,410,410,410,0
20231101,181900,3511412184,410,410,410,410,0
20231101,181800,3511412184,410,410,410,410,0
20231101,181700,3511412184,410,410,410,410,0
20231101,181600,3511412184,410,410,410,410,0
20231101,181500,3511412184,410,410,410,410,0
20231101,181400,3511412184,410,410,410,410,0
20231101,181300,3511412184,410,410,410,410,0
20231101,181200,3511412184,410,410,410,410,0
20231101,181100,3511412184,410,410,410,410,0
20231101,181000,3511412184,410,410,410,410,0
20231101,180900,3511412184,410,410,410,410,0
20231101,180800,3511412184,410,410,410,410,0
20231101,180700,3511412184,410,410,410,410,0
20231101,180600,3511412184,410,410,410,410,0
20231101,180500,3511412184,410,410,410,410,0
20231101,180400,3511412184,410,410,410,410,0
20231101,180300,3511412184,410,410,410,410,0
20231101,180200,3511412184,410,410,410,410,0
20231101,180100,3511412184,410,410,410,410,0
20231101,180000,3511412184,410,410,410,410,0
20231101,175900,3511412184,410,410,410,410,0
20231101,175800,3511412184,410,410,410,410,0
20231101,175700,3511412184,410,410,410,410,0
20231101,175600,3511412184,410,410,410,410,0
20231101,175500,3511412184,410,410,410,410,0
20231101,175400,3511412184,410,410,410,410,0
20231101,175300,3511412184,410,410,410,410,114501
20231101,175200,3511412184,410,410,410,410,0
20231101,175100,3511412184,410,410,410,410,0
20231101,175000,3511412184,410,410,410,410,0
20231101,174900,3511412184,410,410,410,410,0
20231101,174800,3511412184,410,410,410,410,0
20231101,174700,3511412184,410,410,410,410,0
20231101,174600,3511412184,410,410,410,410,0
20231101,174500,3511412184,410,410,410,410,0
20231101,174400,3511412184,410,410,410,410,0
20231101,174300,3511412184,410,410,410,410,0
20231101,174200,3511412184,410,410,410,410,0
20231101,174100,3511412184,410,410,410,410,0
20231101,174000,3511412184,410,410,410,410,0
20231101,173900,3511412184,410,410,410,410,0
20231101,173800,3511412184,410,410,410,410,0
20231101,173700,3511412184,410,410,410,410,0
20231101,173600,3511412184,410,410,410,410,0
20231101,173500,3511412184,410,410,410,410,0
20231101,173400,3511412184,410,410,410,410,0
20231101,173300,3511412184,410,410,410,410,0
20231101,173200,3511412184,410,410,410,410,0
20231101,173100,3511412184,410,410,410,410,0
20231101,173000,3511412184,410,410,410,410,0
20231101,172900,3511412184,410,410,410,410,0
20231101,172800,3511412184,410,410,410,410,0
20231101,172700,3511412184,410,410,410,410,0
20231101,172600,3511412184,410,410,410,410,0
20231101,172500,3511412184,410,410,410,410,0
20231101,172400,3511412184,410,410,410,410,0
20231101,172300,3511412184,410,410,410,410,114501
20231101,172200,3511412184,410,410,410,410,0
20231101,172100,3511412184,410,410,410,410,0
20231101,172000,3511412184,410,410,410,410,0
20231101,171900,3511412184,410,410,410,410,0
20231101,171800,3511412184,410,410,410,410,0
20231101,171700,3511412184,410,410,410,410,0
20231101,171600,3511412184,410,410,410,410,0
20231101,171500,3511412184,410,410,410,410,0
20231101,171400,3511412184,410,410,410,410,0
20231101,171300,3511412184,410,410,410,410,0
20231101,171200,3511412184,410,410,410,410,0
20231101,171100,3511412184,410,410,410,410,0
20231101,171000,3511412184,410,410,410,410,0
20231101,170900,3511412184,410,410,410,410,0
20231101,170800,3511412184,410,410,410,410,0
20231101,170700,3511412184,410,410,410,410,0
20231101,170600,3511412184,410,410,410,410,0
20231101,170500,3511412184,410,410,410,410,0
20231101,170400,3511412184,410,410,410,410,0
20231101,170300,3511412184,410,410,410,410,0
20231101,170200,3511412184,410,410,410,410,0
20231101,170100,3511412184,410,410,410,410,0
20231101,170000,3511412184,410,410,410,410,0
20231101,165900,3511412184,410,410,410,410,0
20231101,165800,3511412184,410,410,410,410,0
20231101,165700,3511412184,410,410,410,410,0
20231101,165600,3511412184,410,410,410,410,0
20231101,165500,3511412184,410,410,410,410,0
20231101,165400,3511412184,410,410,410,410,0
20231101,165300,3511412184,410,410,410,410,114501
20231101,165200,3511412184,410,410,410,410,0
20231101,165100,3511412184,410,410,410,410,0
20231101,165000,3511412184,410,410,410,410,0
20231101,164900,3511412184,410,410,410,410,0
20231101,164800,3511412184,410,410,410,410,0
20231101,164700,3511412184,410,410,410,410,0
20231101,164600,3511412184,410,410,410,410,0
20231101,164500,3511412184,410,410,410,410,0
20231101,164400,3511412184,410,410,410,410,0
20231101,164300,3511412184,410,410,410,410,0
20231101,164200,3511412184,410,410,410,410,0
20231101,164100,3511412184,410,410,410,410,0
20231101,164000,3511412184,410,410,410,410,0
20231101,163900,3511412184,410,410,410,410,0
20231101,163800,3511412184,410,410,410,410,0
20231101,163700,3511412184,410,410,410,410,0
20231101,163600,3511412184,410,410,410,410,0
20231101,163500,3511412184,410,410,410,410,0
20231101,163400,3511412184,410,410,410,410,0
20231101,163300,3511412184,410,410,410,410,0
20231101,163200,3511412184,410,410,410,410,0
20231101,163100,3511412184,410,410,410,410,0
20231101,163000,3511412184,410,410,410,410,0
20231101,162900,3511412184,410,410,410,410,0
20231101,162800,3511412184,410,410,410,410,0
20231101,162700,3511412184,410,410,410,410,0
20231101,162600,3511412184,410,410,410,410,0
20231101,162500,3511412184,410,410,410,410,0
20231101,162400,3511412184,410,410,410,410,0
20231101,162300,3511412184,410,410,410,410,114501
20231101,162200,3511412184,410,410,410,410,0
20231101,162100,3511412184,410,410,410,410,0
20231101,162000,3511412184,410,410,410,410,0
20231101,161900,3511412184,410,410,410,410,0
20231101,161800,3511412184,410,410,410,410,0
20231101,161700,3511412184,410,410,410,410,0
20231101,161600,3511412184,410,410,410,410,0
20231101,161500,3511412184,410,410,410,410,0
20231101,161400,3511412184,410,410,410,410,0
20231101,161300,3511412184,410,410,410,410,0
20231101,161200,3511412184,410,410,410,410,0
20231101,161100,3511412184,410,410,410,410,0
20231101,161000,3511412184,410,410,410,410,0
20231101,160900,3511412184,410,410,410,410,0
20231101,160800,3511412184,410,410,410,410,0
20231101,160700,3511412184,410,410,410,410,0
20231101,160600,3511412184,410,410,410,410,0
20231101,160500,3511412184,410,410,410,410,0
20231101,160400,3511412184,410,410,410,410,0
20231101,160300,3511412184,410,410,410,410,0
20231101,160200,3511412184,410,410,410,410,0
20231101,160100,3511412184,410,410,410,410,0
20231101,160000,3511412184,410,410,410,410,0
20231101,155900,3511412184,410,410,410,410,0
20231101,155800,3511412184,410,410,410,410,0
20231101,155700,3511412184,410,410,410,410,0
20231101,155600,3511412184,410,410,410,410,0
20231101,155500,3511412184,410,410,410,410,0
20231101,155400,3511412184,410,410,410,410,0
20231101,155300,3511412184,410,410,410,410,114501
20231101,155200,3511412184,410,410,410,410,0
20231101,155100,3511412184,410,410,410,410,0
20231101,155000,3511412184,410,410,410,410,0
20231101,154900,3511412184,410,410,410,410,0
20231101,154800,3511412184,410,410,410,410,0
20231101,154700,3511412184,410,410,410,410,0
20231101,154600,3511412184,410,410,410,410,0
20231101,154500,3511412184,410,410,410,410,0
20231101,154400,3511412184,410,410,410,410,0
20231101,154300,3511412184,410,410,410,410,0
20231101,154200,3511412184,410,410,410,410,0
20231101,154100,3511412184,410,410,410,410,0
20231101,154000,3511412184,410,410,410,410,0
20231101,153900,3511412184,410,410,410,410,0
20231101,153800,3511412184,410,410,410,410,0
20231101,153700,3511412184,410,410,410,410,0
20231101,153600,3511412184,410,410,410,410,0
20231101,153500,3511412184,410,410,410,410,0
20231101,153400,3511412184,410,410,410,410,0
20231101,153300,3511412184,410,410,410,410,0
20231101,153200,3511412184,410,410,410,410,0
20231101,153100,3511412184,410,410,410,410,0
20231101,153000,3511412184,410,410,410,410,114501
20231101,152900,3464466774,412,412,412,412,0
20231101,152800,3464466774,412,412,412,412,0
20231101,152700,3464466774,412,412,412,412,0
20231101,152600,3464466774,412,412,412,412,0
20231101,152500,3464466774,412,412,412,412,0
20231101,152400,3464466774,412,412,412,412,0
20231101,152300,3464466774,412,412,412,412,0
20231101,152200,3464466774,412,412,412,412,0
20231101,152100,3464466774,412,412,412,412,0
20231101,152000,3464466774,412,412,412,412,0
20231101,151900,3464466774,412,412,412,411,12588
20231101,151800,3459283553,412,411,412,411,22026
20231101,151700,3450216427,411,411,412,410,40793
20231101,151600,3433454865,411,411,411,410,11048
20231101,151500,3428917347,410,411,411,410,2254
20231101,151400,3427991978,411,410,411,409,33098
20231101,151300,3414424844,410,410,410,409,13356
20231101,151200,3408955452,409,410,410,409,6506
20231101,151100,3406291893,410,410,410,409,10598
20231101,151000,3401946767,410,409,410,409,17424
20231101,150900,3394820348,409,408,409,408,10263
20231101,150800,3390631106,408,409,409,408,25587
20231101,150700,3380190437,409,410,410,409,39510
20231101,150600,3364030351,410,409,410,409,18579
20231101,150500,3356431489,409,410,410,409,3485
20231101,150400,3355003155,410,410,410,409,2912
20231101,150300,3353809575,410,409,410,409,1767
20231101,150200,3353085405,409,409,409,409,810
20231101,150100,3352754115,410,410,410,410,1750
20231101,150000,3352036615,410,410,410,410,5026
20231101,145900,3349975955,410,411,411,409,7623
20231101,145800,3346852959,411,409,411,409,1503
20231101,145700,3346236449,409,410,410,409,1139
20231101,145600,3345770459,410,410,410,410,408
20231101,145500,3345603179,410,410,410,409,8052
20231101,145400,3342308959,409,409,409,409,8881
20231101,145300,3338676630,410,409,410,409,6002
20231101,145200,3336221811,410,410,410,410,100
20231101,145100,3336180811,410,410,410,409,14964
20231101,145000,3330054117,410,411,411,410,14868
20231101,144900,3323957446,411,411,411,410,10372
20231101,144800,3319694560,411,411,412,411,19613
20231101,144700,3311633579,411,410,411,410,4386
20231101,144600,3309830983,411,410,411,410,7543
20231101,144500,3306731410,409,410,410,409,265
20231101,144400,3306622991,409,410,410,409,8223
20231101,144300,3303251604,409,410,410,409,10347
20231101,144200,3299016566,410,410,411,409,2588
20231101,144100,3297955789,410,411,411,410,980
20231101,144000,3297553279,412,409,412,409,27112
20231101,143900,3286414038,409,409,409,409,21246
20231101,143800,3277724424,409,410,410,409,22255
20231101,143700,3268620890,410,410,410,409,4057
20231101,143600,3266960349,410,410,410,410,1125
20231101,143500,3266499099,410,410,410,409,8888
20231101,143400,3262861822,410,411,411,410,13593
20231101,143300,3257288656,411,411,411,410,1364
20231101,143200,3256729388,411,411,411,411,10
20231101,143100,3256725278,411,411,411,410,10195
20231101,143000,3252538162,411,411,411,411,557
20231101,142900,3252309235,411,411,411,410,843
20231101,142800,3251962855,411,412,412,411,7092
20231101,142700,3249047943,412,410,412,410,13871
20231101,142600,3243347194,410,409,410,409,98
20231101,142500,3243307015,409,409,409,409,24559
20231101,142400,3233262384,409,410,410,409,7927
20231101,142300,3230018489,410,410,410,409,27619
20231101,142200,3218706063,410,410,410,410,4398
20231101,142100,3216902883,410,410,411,410,2533
20231101,142000,3215864249,410,410,410,409,28844
20231101,141900,3204038350,411,410,411,410,127
20231101,141800,3203986164,410,410,410,410,703
20231101,141700,3203697934,410,410,410,409,4356
20231101,141600,3201912330,410,410,410,410,2563
20231101,141500,3200861500,411,411,411,410,22363
20231101,141400,3191692164,411,411,411,410,4888
20231101,141300,3189687936,411,411,411,411,2467
20231101,141200,3188673999,411,411,412,410,4540
20231101,141100,3186810019,411,411,411,411,106
20231101,141000,3186766453,411,410,412,410,3423
20231101,140900,3185359607,411,410,411,410,1016
20231101,140800,3184943029,410,410,412,410,7008
20231101,140700,3182067745,412,410,412,410,10252
20231101,140600,3177863779,410,410,411,410,1033
20231101,140500,3177440238,410,411,412,410,4058
20231101,140400,3175776368,412,411,412,410,3580
20231101,140300,3174304981,411,411,411,410,6175
20231101,140200,3171768856,410,411,412,410,7555
20231101,140100,3168664054,411,410,411,410,6359
20231101,140000,3166054745,410,410,411,410,6773
20231101,135900,3163277814,410,411,411,410,14009
20231101,135800,3157528687,411,411,411,411,7676
20231101,135700,3154373851,411,411,411,410,12552
20231101,135600,3149214989,411,411,411,411,122
20231101,135500,3149164847,412,412,412,410,6891
20231101,135400,3146338646,412,412,412,410,1565
20231101,135300,3145693874,412,413,413,412,4727
20231101,135200,3143745329,413,413,413,412,20484
20231101,135100,3135285456,412,410,412,410,32874
20231101,135000,3121753479,410,409,411,409,11119
20231101,134900,3117196418,409,410,410,409,586
20231101,134800,3116956636,409,409,410,409,1580
20231101,134700,3116310342,409,409,409,409,9163
20231101,134600,3112562675,409,410,410,409,5178
20231101,134500,3110444861,410,410,410,409,15850
20231101,134400,3103950260,410,410,411,410,7693
20231101,134300,3100796129,411,410,411,409,3076
20231101,134200,3099535182,410,412,412,410,4222
20231101,134100,3097796498,412,409,412,409,1706
20231101,134000,3097096929,410,409,410,408,5435
20231101,133900,3094872913,409,409,409,409,11183
20231101,133800,3090299066,409,409,409,409,50043
20231101,133700,3069831479,409,409,410,409,12779
20231101,133600,3064603647,409,410,410,409,13565
20231101,133500,3059055556,410,411,411,409,13249
20231101,133400,3053629224,410,410,410,410,3375
20231101,133300,3052245474,410,410,410,410,25134
20231101,133200,3041940534,410,410,410,410,1491
20231101,133100,3041329224,410,411,411,410,38882
20231101,133000,3025382085,411,412,412,411,13179
20231101,132900,3019955691,411,412,412,411,7761
20231101,132800,3016763436,411,411,412,410,12576
20231101,132700,3011601709,411,412,412,411,2354
20231101,132600,3010634078,411,411,412,411,2513
20231101,132500,3009600992,411,411,411,410,11477
20231101,132400,3004886413,410,410,411,409,16662
20231101,132300,2998054021,410,409,410,409,890
20231101,132200,2997689122,409,409,409,409,6
20231101,132100,2997686668,409,409,410,409,8294
20231101,132000,2994294270,410,410,410,410,2373
20231101,131900,2993321340,410,410,410,409,11642
20231101,131800,2988559750,410,410,410,409,638
20231101,131700,2988298777,409,409,410,409,796
20231101,131600,2987973203,409,410,410,409,26536
20231101,131500,2977112805,410,409,410,409,7598
20231101,131400,2974005051,409,409,410,409,1682
20231101,131300,2973317080,409,409,409,409,24113
20231101,131200,2963454863,409,410,410,409,1405
20231101,131100,2962878815,410,410,410,409,6522
20231101,131000,2960207590,410,410,411,410,14209
20231101,130900,2954381899,410,409,410,409,15468
20231101,130800,2948050794,410,410,410,409,6703
20231101,130700,2945309260,410,410,410,409,7725
20231101,130600,2942149229,409,410,410,409,9950
20231101,130500,2938079481,410,411,411,409,9687
20231101,130400,2934113376,410,410,411,410,5923
20231101,130300,2931684945,411,411,411,411,2552
20231101,130200,2930636073,411,411,411,411,26
20231101,130100,2930625387,410,410,411,410,19771
20231101,130000,2922517873,411,411,411,410,298
20231101,125900,2922395645,411,411,411,410,2412
20231101,125800,2921404573,410,410,411,410,6559
20231101,125700,2918715359,411,411,411,411,696
20231101,125600,2918429303,411,410,411,410,686
20231101,125500,2918147597,410,411,411,410,4660
20231101,125400,2916236915,411,410,411,410,1137
20231101,125300,2915770463,411,410,411,410,7656
20231101,125200,2912625323,411,411,411,410,11499
20231101,125100,2907899478,411,410,411,410,50443
20231101,125000,2887182954,410,410,411,410,17683
20231101,124900,2879930520,410,410,410,409,12666
20231101,124800,2874738794,410,411,411,410,9480
20231101,124700,2870845615,411,409,411,409,3343
20231101,124600,2869476710,409,409,410,409,12327
20231101,124500,2864431882,409,408,409,408,8258
20231101,124400,2861062497,408,408,408,407,45225
20231101,124300,2842619972,409,409,409,409,3851
20231101,124200,2841044913,409,409,409,408,9342
20231101,124100,2837228893,409,410,411,408,92912
20231101,124000,2799198349,410,410,410,409,9311
20231101,123900,2795381916,409,410,411,409,20289
20231101,123800,2787062312,410,410,410,409,15864
20231101,123700,2780558122,411,410,411,410,3516
20231101,123600,2779116561,409,411,411,408,19308
20231101,123500,2771226267,411,409,411,408,57224
20231101,123400,2747870118,409,411,411,409,38862
20231101,123300,2731941746,411,411,412,411,4584
20231101,123200,2730057713,411,412,412,410,12532
20231101,123100,2724907932,410,412,412,410,8701
20231101,123000,2721331811,410,411,411,410,13551
20231101,122900,2715768404,410,411,411,410,1820
20231101,122800,2715020441,410,410,411,409,11398
20231101,122700,2710349439,410,410,410,409,12725
20231101,122600,2705132437,409,410,410,409,12677
20231101,122500,2699935178,410,410,410,410,4337
20231101,122400,2698157008,410,411,411,410,14878
20231101,122300,2692054435,411,410,411,410,8431
20231101,122200,2688596593,410,412,412,410,15173
20231101,122100,2682373106,410,412,412,410,4508
20231101,122000,2680524712,412,413,413,408,219643
20231101,121900,2590432121,413,415,415,413,12250
20231101,121800,2585372791,415,414,415,414,13965
20231101,121700,2579590648,415,415,415,415,93
20231101,121600,2579552053,414,414,415,414,4642
20231101,121500,2577630232,415,414,415,414,2711
20231101,121400,2576505724,414,413,414,413,4807
20231101,121300,2574515628,414,414,414,414,1626
20231101,121200,2573842464,413,414,414,413,25553
20231101,121100,2563276205,414,413,414,413,2621
20231101,121000,2562192329,413,413,413,413,583
20231101,120900,2561951550,414,414,414,413,343
20231101,120800,2561809573,414,414,414,414,7782
20231101,120700,2558587825,414,414,415,414,4216
20231101,120600,2556842399,414,414,415,414,2393
20231101,120500,2555851695,414,414,414,413,3084
20231101,120400,2554574931,414,413,414,413,19532
20231101,120300,2546508194,413,414,414,413,17222
20231101,120200,2539394408,414,413,414,413,2864
20231101,120100,2538211489,414,414,414,414,1420
20231101,120000,2537623609,414,413,414,413,1321
20231101,115900,2537076852,414,414,414,413,4679
20231101,115800,2535143749,413,414,414,413,12277
20231101,115700,2530063093,413,414,414,413,2248
20231101,115600,2529133667,414,413,414,413,1483
20231101,115500,2528520921,414,413,414,413,2952
20231101,115400,2527301744,414,414,414,414,1270
20231101,115300,2526775964,414,414,415,414,1051
20231101,115200,2526340849,414,414,414,413,4956
20231101,115100,2524289157,413,413,413,413,1087
20231101,115000,2523840226,414,414,414,412,6317
20231101,114900,2521231919,414,413,414,413,56
20231101,114800,2521208769,413,413,414,412,22380
20231101,114700,2511965442,413,413,414,413,3656
20231101,114600,2510455513,414,412,414,412,17688
20231101,114500,2503151443,412,414,414,412,27295
20231101,114400,2491879340,414,414,414,414,1888
20231101,114300,2491097708,414,413,414,413,2300
20231101,114200,2490147591,413,414,414,413,28328
20231101,114100,2478439103,414,414,414,414,2
20231101,114000,2478438275,414,414,414,413,24519
20231101,113900,2468311903,414,413,414,413,4149
20231101,113800,2466598021,413,414,415,413,17218
20231101,113700,2459469801,415,416,416,414,4144
20231101,113600,2457751108,416,416,416,415,3046
20231101,113500,2456486874,415,414,415,414,5612
20231101,113400,2454158107,414,415,415,414,1694
20231101,113300,2453456776,414,414,414,414,3745
20231101,113200,2451906346,414,414,414,414,16820
20231101,113100,2444942866,414,414,414,414,6830
20231101,113000,2442115246,414,415,415,414,650
20231101,112900,2441845497,415,415,415,414,18741
20231101,112800,2434086669,415,414,415,414,8740
20231101,112700,2430459600,415,415,415,415,10568
20231101,112600,2426073880,415,415,415,415,11820
20231101,112500,2421168580,414,415,416,414,4745
20231101,112400,2419199437,416,416,416,415,64409
20231101,112300,2392408021,416,415,416,413,16925
20231101,112200,2385384858,414,414,414,413,11014
20231101,112100,2380830062,415,415,415,415,665
20231101,112000,2380554087,415,415,415,414,17427
20231101,111900,2373327582,415,416,416,414,3621
20231101,111800,2371823603,416,416,416,416,3957
20231101,111700,2370177491,416,416,416,416,13025
20231101,111600,2364759091,416,415,416,414,17711
20231101,111500,2357416036,416,416,416,415,4984
20231101,111400,2355347672,415,416,416,415,16016
20231101,111300,2348691278,416,415,416,415,15986
20231101,111200,2342042322,415,416,416,415,1711
20231101,111100,2341332248,416,416,416,415,2323
20231101,111000,2340365883,416,413,416,413,3636
20231101,110900,2338859166,413,414,414,413,8347
20231101,110800,2335406254,413,414,414,413,639
20231101,110700,2335141772,414,415,415,414,2061
20231101,110600,2334288517,415,415,415,415,7264
20231101,110500,2331273957,415,413,415,413,12527
20231101,110400,2326087682,413,413,414,413,8857
20231101,110300,2322428176,413,413,413,413,21078
20231101,110200,2313722962,414,413,414,413,7630
20231101,110100,2310569762,414,415,415,414,1382
20231101,110000,2309997566,414,414,414,414,713
20231101,105900,2309702384,415,414,415,414,2416
20231101,105800,2308702115,414,415,415,413,13211
20231101,105700,2303233747,415,415,415,414,5013
20231101,105600,2301154075,415,415,415,413,37210
20231101,105500,2285754590,415,415,416,415,14372
20231101,105400,2279790155,416,416,416,415,8564
20231101,105300,2276233090,416,415,416,415,17289
20231101,105200,2269058129,415,416,416,415,1235
20231101,105100,2268545400,416,415,416,415,8849
20231101,105000,2264873053,416,416,417,415,9929
20231101,104900,2260746412,416,416,416,415,397
20231101,104800,2260581636,416,416,416,415,4488
20231101,104700,2258717395,416,415,416,415,4721
20231101,104600,2256753463,415,416,416,415,18337
20231101,104500,2249126294,415,415,416,415,31664
20231101,104400,2235985733,415,416,416,415,13658
20231101,104300,2230310279,416,415,416,415,16120
20231101,104200,2223617901,415,415,415,414,8889
20231101,104100,2219934204,415,415,415,414,1042
20231101,104000,2219502591,415,415,416,415,27970
20231101,103900,2207895025,415,416,416,415,4067
20231101,103800,2206205202,416,416,416,415,13982
20231101,103700,2200391651,416,417,417,416,8287
20231101,103600,2196937118,416,415,417,414,30853
20231101,103500,2184115918,415,415,415,415,7344
20231101,103400,2181068158,415,415,415,414,11234
20231101,103300,2176410494,415,415,416,415,12678
20231101,103200,2171146957,416,417,417,416,44740
20231101,103100,2152533986,417,417,417,416,6730
20231101,103000,2149732616,418,417,418,416,40266
20231101,102900,2132928886,417,418,418,414,41533
20231101,102800,2115644162,418,415,418,415,113946
20231101,102700,2068147503,415,414,416,414,16484
20231101,102600,2061307955,413,414,414,413,10919
20231101,102500,2056795976,414,414,414,412,56234
20231101,102400,2033575548,414,415,415,414,41410
20231101,102300,2016428765,415,415,415,414,1265
20231101,102200,2015904989,415,416,416,414,14185
20231101,102100,2010022949,416,415,416,415,25055
20231101,102000,1999611790,416,416,416,415,7294
20231101,101900,1996584724,416,416,416,415,14949
20231101,101800,1990380787,415,416,416,415,5384
20231101,101700,1988142567,416,414,416,414,9049
20231101,101600,1984389107,415,415,415,414,13414
20231101,101500,1978827730,415,415,415,414,9389
20231101,101400,1974931650,414,416,416,414,4755
20231101,101300,1972962803,416,416,416,414,15586
20231101,101200,1966491447,416,415,416,415,10216
20231101,101100,1962251804,415,416,416,414,46885
20231101,101000,1942793637,416,415,416,414,7777
20231101,100900,1939565434,415,417,417,414,6218
20231101,100800,1936983562,417,416,417,414,3101
20231101,100700,1935694722,415,415,416,414,16992
20231101,100600,1928647110,417,417,418,415,19446
20231101,100500,1920548840,417,416,418,415,34696
20231101,100400,1906112721,416,418,418,416,8337
20231101,100300,1902639383,418,417,418,417,29955
20231101,100200,1890143955,417,417,418,416,26544
20231101,100100,1879078635,416,416,417,416,18658
20231101,100000,1871312274,416,414,417,413,30025
20231101,095900,1858875081,415,415,416,415,51700
20231101,095800,1837398498,415,416,417,414,47124
20231101,095700,1817804218,415,418,418,415,31330
20231101,095600,1804731901,418,421,422,413,141589
20231101,095500,1745552360,421,422,422,419,120038
20231101,095400,1695056309,421,416,422,416,159430
20231101,095300,1628241481,416,417,417,416,11131
20231101,095200,1623610779,417,417,417,416,12058
20231101,095100,1618590129,417,417,417,416,11907
20231101,095000,1613625470,417,416,417,416,3045
20231101,094900,1612357714,416,416,417,415,25489
20231101,094800,1601753888,416,415,416,415,9366
20231101,094700,1597858594,415,415,416,415,75969
20231101,094600,1566330141,415,417,417,415,8214
20231101,094500,1562918475,417,417,418,414,99417
20231101,094400,1521576864,418,418,419,417,90939
20231101,094300,1483551024,419,414,419,414,72870
20231101,094200,1453128544,414,414,415,413,16826
20231101,094100,1446162647,414,414,415,414,47834
20231101,094000,1426329267,414,416,416,413,40111
20231101,093900,1409735794,415,415,416,415,32506
20231101,093800,1396231503,415,419,419,412,112395
20231101,093700,1349534186,418,419,419,417,122172
20231101,093600,1298427714,419,416,419,416,127887
20231101,093500,1245046978,416,416,417,415,59037
20231101,093400,1220525487,416,414,416,413,63364
20231101,093300,1194221822,413,410,414,410,55469
20231101,093200,1171357131,412,410,412,409,16341
20231101,093100,1164655634,411,411,411,410,24149
20231101,093000,1154732196,411,411,412,409,24056
20231101,092900,1144860400,412,411,412,410,28287
20231101,092800,1133237324,411,413,413,410,18690
20231101,092700,1125564132,412,414,415,409,69955
20231101,092600,1096708166,414,412,415,411,96916
20231101,092500,1056626956,411,411,411,410,38920
20231101,092400,1040648350,411,407,411,407,72017
20231101,092300,1011176354,407,409,409,407,13693
20231101,092200,1005596862,409,408,410,407,23296
20231101,092100,996085785,408,405,408,404,96334
20231101,092000,957066246,405,405,406,404,35404
20231101,091900,942734145,405,406,407,404,45214
20231101,091800,924408103,406,407,408,405,50425
20231101,091700,903969482,405,408,409,405,128493
20231101,091600,851682686,409,410,410,409,14596
20231101,091500,845705316,410,408,410,408,26607
20231101,091400,834837229,409,410,410,409,22067
20231101,091300,825808263,410,411,412,409,46680
20231101,091200,806694824,411,409,411,409,19220
20231101,091100,798815251,409,409,411,409,32749
20231101,091000,785407177,409,409,410,408,46227
20231101,090900,766514140,409,411,412,408,104187
20231101,090800,723820969,411,411,412,409,126781
20231101,090700,671649155,409,412,413,409,57852
20231101,090600,647898905,413,411,415,409,128218
20231101,090500,595055077,408,410,412,406,148416
20231101,090400,534259599,411,414,415,409,214813
20231101,090300,445833885,415,417,417,413,108423
20231101,090200,400902224,417,420,420,412,185138
20231101,090100,323829868,419,424,425,418,242305
20231101,090000,221527308,424,413,428,413,525766