KissMeData/208340/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203400,478499314,1381,1381,1381,1381,3900
20231102,203300,478499314,1381,1381,1381,1381,0
20231102,203200,478499314,1381,1381,1381,1381,0
20231102,203100,478499314,1381,1381,1381,1381,0
20231102,203000,478499314,1381,1381,1381,1381,0
20231102,202900,478499314,1381,1381,1381,1381,0
20231102,202800,478499314,1381,1381,1381,1381,0
20231102,202700,478499314,1381,1381,1381,1381,0
20231102,202600,478499314,1381,1381,1381,1381,0
20231102,202500,478499314,1381,1381,1381,1381,0
20231102,202400,478499314,1381,1381,1381,1381,0
20231102,202300,478499314,1381,1381,1381,1381,0
20231102,202200,478499314,1381,1381,1381,1381,0
20231102,202100,478499314,1381,1381,1381,1381,0
20231102,202000,478499314,1381,1381,1381,1381,0
20231102,201900,478499314,1381,1381,1381,1381,0
20231102,201800,478499314,1381,1381,1381,1381,0
20231102,201700,478499314,1381,1381,1381,1381,0
20231102,201600,478499314,1381,1381,1381,1381,0
20231102,201500,478499314,1381,1381,1381,1381,0
20231102,201400,478499314,1381,1381,1381,1381,0
20231102,201300,478499314,1381,1381,1381,1381,0
20231102,201200,478499314,1381,1381,1381,1381,0
20231102,201100,478499314,1381,1381,1381,1381,0
20231102,201000,478499314,1381,1381,1381,1381,0
20231102,200900,478499314,1381,1381,1381,1381,0
20231102,200800,478499314,1381,1381,1381,1381,0
20231102,200700,478499314,1381,1381,1381,1381,0
20231102,200600,478499314,1381,1381,1381,1381,0
20231102,200500,478499314,1381,1381,1381,1381,0
20231102,200400,478499314,1381,1381,1381,1381,3900
20231102,200300,478499314,1381,1381,1381,1381,0
20231102,200200,478499314,1381,1381,1381,1381,0
20231102,200100,478499314,1381,1381,1381,1381,0
20231102,200000,478499314,1381,1381,1381,1381,0
20231102,195900,478499314,1381,1381,1381,1381,0
20231102,195800,478499314,1381,1381,1381,1381,0
20231102,195700,478499314,1381,1381,1381,1381,0
20231102,195600,478499314,1381,1381,1381,1381,0
20231102,195500,478499314,1381,1381,1381,1381,0
20231102,195400,478499314,1381,1381,1381,1381,0
20231102,195300,478499314,1381,1381,1381,1381,0
20231102,195200,478499314,1381,1381,1381,1381,0
20231102,195100,478499314,1381,1381,1381,1381,0
20231102,195000,478499314,1381,1381,1381,1381,0
20231102,194900,478499314,1381,1381,1381,1381,0
20231102,194800,478499314,1381,1381,1381,1381,0
20231102,194700,478499314,1381,1381,1381,1381,0
20231102,194600,478499314,1381,1381,1381,1381,0
20231102,194500,478499314,1381,1381,1381,1381,0
20231102,194400,478499314,1381,1381,1381,1381,0
20231102,194300,478499314,1381,1381,1381,1381,0
20231102,194200,478499314,1381,1381,1381,1381,0
20231102,194100,478499314,1381,1381,1381,1381,0
20231102,194000,478499314,1381,1381,1381,1381,0
20231102,193900,478499314,1381,1381,1381,1381,0
20231102,193800,478499314,1381,1381,1381,1381,0
20231102,193700,478499314,1381,1381,1381,1381,0
20231102,193600,478499314,1381,1381,1381,1381,0
20231102,193500,478499314,1381,1381,1381,1381,0
20231102,193400,478499314,1381,1381,1381,1381,3900
20231102,193300,478499314,1381,1381,1381,1381,0
20231102,193200,478499314,1381,1381,1381,1381,0
20231102,193100,478499314,1381,1381,1381,1381,0
20231102,193000,478499314,1381,1381,1381,1381,0
20231102,192900,478499314,1381,1381,1381,1381,0
20231102,192800,478499314,1381,1381,1381,1381,0
20231102,192700,478499314,1381,1381,1381,1381,0
20231102,192600,478499314,1381,1381,1381,1381,0
20231102,192500,478499314,1381,1381,1381,1381,0
20231102,192400,478499314,1381,1381,1381,1381,0
20231102,192300,478499314,1381,1381,1381,1381,0
20231102,192200,478499314,1381,1381,1381,1381,0
20231102,192100,478499314,1381,1381,1381,1381,0
20231102,192000,478499314,1381,1381,1381,1381,0
20231102,191900,478499314,1381,1381,1381,1381,0
20231102,191800,478499314,1381,1381,1381,1381,0
20231102,191700,478499314,1381,1381,1381,1381,0
20231102,191600,478499314,1381,1381,1381,1381,0
20231102,191500,478499314,1381,1381,1381,1381,0
20231102,191400,478499314,1381,1381,1381,1381,0
20231102,191300,478499314,1381,1381,1381,1381,0
20231102,191200,478499314,1381,1381,1381,1381,0
20231102,191100,478499314,1381,1381,1381,1381,0
20231102,191000,478499314,1381,1381,1381,1381,0
20231102,190900,478499314,1381,1381,1381,1381,0
20231102,190800,478499314,1381,1381,1381,1381,0
20231102,190700,478499314,1381,1381,1381,1381,0
20231102,190600,478499314,1381,1381,1381,1381,0
20231102,190500,478499314,1381,1381,1381,1381,0
20231102,190400,478499314,1381,1381,1381,1381,3900
20231102,190300,478499314,1381,1381,1381,1381,0
20231102,190200,478499314,1381,1381,1381,1381,0
20231102,190100,478499314,1381,1381,1381,1381,0
20231102,190000,478499314,1381,1381,1381,1381,0
20231102,185900,478499314,1381,1381,1381,1381,0
20231102,185800,478499314,1381,1381,1381,1381,0
20231102,185700,478499314,1381,1381,1381,1381,0
20231102,185600,478499314,1381,1381,1381,1381,0
20231102,185500,478499314,1381,1381,1381,1381,0
20231102,185400,478499314,1381,1381,1381,1381,0
20231102,185300,478499314,1381,1381,1381,1381,0
20231102,185200,478499314,1381,1381,1381,1381,0
20231102,185100,478499314,1381,1381,1381,1381,0
20231102,185000,478499314,1381,1381,1381,1381,0
20231102,184900,478499314,1381,1381,1381,1381,0
20231102,184800,478499314,1381,1381,1381,1381,0
20231102,184700,478499314,1381,1381,1381,1381,0
20231102,184600,478499314,1381,1381,1381,1381,0
20231102,184500,478499314,1381,1381,1381,1381,0
20231102,184400,478499314,1381,1381,1381,1381,0
20231102,184300,478499314,1381,1381,1381,1381,0
20231102,184200,478499314,1381,1381,1381,1381,0
20231102,184100,478499314,1381,1381,1381,1381,0
20231102,184000,478499314,1381,1381,1381,1381,0
20231102,183900,478499314,1381,1381,1381,1381,0
20231102,183800,478499314,1381,1381,1381,1381,0
20231102,183700,478499314,1381,1381,1381,1381,0
20231102,183600,478499314,1381,1381,1381,1381,0
20231102,183500,478499314,1381,1381,1381,1381,0
20231102,183400,478499314,1381,1381,1381,1381,3900
20231102,183300,478499314,1381,1381,1381,1381,0
20231102,183200,478499314,1381,1381,1381,1381,0
20231102,183100,478499314,1381,1381,1381,1381,0
20231102,183000,478499314,1381,1381,1381,1381,0
20231102,182900,478499314,1381,1381,1381,1381,0
20231102,182800,478499314,1381,1381,1381,1381,0
20231102,182700,478499314,1381,1381,1381,1381,0
20231102,182600,478499314,1381,1381,1381,1381,0
20231102,182500,478499314,1381,1381,1381,1381,0
20231102,182400,478499314,1381,1381,1381,1381,0
20231102,182300,478499314,1381,1381,1381,1381,0
20231102,182200,478499314,1381,1381,1381,1381,0
20231102,182100,478499314,1381,1381,1381,1381,0
20231102,182000,478499314,1381,1381,1381,1381,0
20231102,181900,478499314,1381,1381,1381,1381,0
20231102,181800,478499314,1381,1381,1381,1381,0
20231102,181700,478499314,1381,1381,1381,1381,0
20231102,181600,478499314,1381,1381,1381,1381,0
20231102,181500,478499314,1381,1381,1381,1381,0
20231102,181400,478499314,1381,1381,1381,1381,0
20231102,181300,478499314,1381,1381,1381,1381,0
20231102,181200,478499314,1381,1381,1381,1381,0
20231102,181100,478499314,1381,1381,1381,1381,0
20231102,181000,478499314,1381,1381,1381,1381,0
20231102,180900,478499314,1381,1381,1381,1381,0
20231102,180800,478499314,1381,1381,1381,1381,0
20231102,180700,478499314,1381,1381,1381,1381,0
20231102,180600,478499314,1381,1381,1381,1381,0
20231102,180500,478499314,1381,1381,1381,1381,0
20231102,180400,478499314,1381,1381,1381,1381,3900
20231102,180300,478499314,1381,1381,1381,1381,0
20231102,180200,478499314,1381,1381,1381,1381,0
20231102,180100,478499314,1381,1381,1381,1381,0
20231102,180000,478499314,1381,1381,1381,1381,0
20231102,175900,478499314,1381,1381,1381,1381,0
20231102,175800,478499314,1381,1381,1381,1381,0
20231102,175700,478499314,1381,1381,1381,1381,0
20231102,175600,478499314,1381,1381,1381,1381,0
20231102,175500,478499314,1381,1381,1381,1381,0
20231102,175400,478499314,1381,1381,1381,1381,0
20231102,175300,478499314,1381,1381,1381,1381,0
20231102,175200,478499314,1381,1381,1381,1381,0
20231102,175100,478499314,1381,1381,1381,1381,0
20231102,175000,478499314,1381,1381,1381,1381,0
20231102,174900,478499314,1381,1381,1381,1381,0
20231102,174800,478499314,1381,1381,1381,1381,0
20231102,174700,478499314,1381,1381,1381,1381,0
20231102,174600,478499314,1381,1381,1381,1381,0
20231102,174500,478499314,1381,1381,1381,1381,0
20231102,174400,478499314,1381,1381,1381,1381,0
20231102,174300,478499314,1381,1381,1381,1381,0
20231102,174200,478499314,1381,1381,1381,1381,0
20231102,174100,478499314,1381,1381,1381,1381,0
20231102,174000,478499314,1381,1381,1381,1381,0
20231102,173900,478499314,1381,1381,1381,1381,0
20231102,173800,478499314,1381,1381,1381,1381,0
20231102,173700,478499314,1381,1381,1381,1381,0
20231102,173600,478499314,1381,1381,1381,1381,0
20231102,173500,478499314,1381,1381,1381,1381,0
20231102,173400,478499314,1381,1381,1381,1381,3900
20231102,173300,478499314,1381,1381,1381,1381,0
20231102,173200,478499314,1381,1381,1381,1381,0
20231102,173100,478499314,1381,1381,1381,1381,0
20231102,173000,478499314,1381,1381,1381,1381,0
20231102,172900,478499314,1381,1381,1381,1381,0
20231102,172800,478499314,1381,1381,1381,1381,0
20231102,172700,478499314,1381,1381,1381,1381,0
20231102,172600,478499314,1381,1381,1381,1381,0
20231102,172500,478499314,1381,1381,1381,1381,0
20231102,172400,478499314,1381,1381,1381,1381,0
20231102,172300,478499314,1381,1381,1381,1381,0
20231102,172200,478499314,1381,1381,1381,1381,0
20231102,172100,478499314,1381,1381,1381,1381,0
20231102,172000,478499314,1381,1381,1381,1381,0
20231102,171900,478499314,1381,1381,1381,1381,0
20231102,171800,478499314,1381,1381,1381,1381,0
20231102,171700,478499314,1381,1381,1381,1381,0
20231102,171600,478499314,1381,1381,1381,1381,0
20231102,171500,478499314,1381,1381,1381,1381,0
20231102,171400,478499314,1381,1381,1381,1381,0
20231102,171300,478499314,1381,1381,1381,1381,0
20231102,171200,478499314,1381,1381,1381,1381,0
20231102,171100,478499314,1381,1381,1381,1381,0
20231102,171000,478499314,1381,1381,1381,1381,0
20231102,170900,478499314,1381,1381,1381,1381,0
20231102,170800,478499314,1381,1381,1381,1381,0
20231102,170700,478499314,1381,1381,1381,1381,0
20231102,170600,478499314,1381,1381,1381,1381,0
20231102,170500,478499314,1381,1381,1381,1381,0
20231102,170400,478499314,1381,1381,1381,1381,3900
20231102,170300,478499314,1381,1381,1381,1381,0
20231102,170200,478499314,1381,1381,1381,1381,0
20231102,170100,478499314,1381,1381,1381,1381,0
20231102,170000,478499314,1381,1381,1381,1381,0
20231102,165900,478499314,1381,1381,1381,1381,0
20231102,165800,478499314,1381,1381,1381,1381,0
20231102,165700,478499314,1381,1381,1381,1381,0
20231102,165600,478499314,1381,1381,1381,1381,0
20231102,165500,478499314,1381,1381,1381,1381,0
20231102,165400,478499314,1381,1381,1381,1381,0
20231102,165300,478499314,1381,1381,1381,1381,0
20231102,165200,478499314,1381,1381,1381,1381,0
20231102,165100,478499314,1381,1381,1381,1381,0
20231102,165000,478499314,1381,1381,1381,1381,0
20231102,164900,478499314,1381,1381,1381,1381,0
20231102,164800,478499314,1381,1381,1381,1381,0
20231102,164700,478499314,1381,1381,1381,1381,0
20231102,164600,478499314,1381,1381,1381,1381,0
20231102,164500,478499314,1381,1381,1381,1381,0
20231102,164400,478499314,1381,1381,1381,1381,0
20231102,164300,478499314,1381,1381,1381,1381,0
20231102,164200,478499314,1381,1381,1381,1381,0
20231102,164100,478499314,1381,1381,1381,1381,0
20231102,164000,478499314,1381,1381,1381,1381,0
20231102,163900,478499314,1381,1381,1381,1381,0
20231102,163800,478499314,1381,1381,1381,1381,0
20231102,163700,478499314,1381,1381,1381,1381,0
20231102,163600,478499314,1381,1381,1381,1381,0
20231102,163500,478499314,1381,1381,1381,1381,0
20231102,163400,478499314,1381,1381,1381,1381,3900
20231102,163300,478499314,1381,1381,1381,1381,0
20231102,163200,478499314,1381,1381,1381,1381,0
20231102,163100,478499314,1381,1381,1381,1381,0
20231102,163000,478499314,1381,1381,1381,1381,0
20231102,162900,478499314,1381,1381,1381,1381,0
20231102,162800,478499314,1381,1381,1381,1381,0
20231102,162700,478499314,1381,1381,1381,1381,0
20231102,162600,478499314,1381,1381,1381,1381,0
20231102,162500,478499314,1381,1381,1381,1381,0
20231102,162400,478499314,1381,1381,1381,1381,0
20231102,162300,478499314,1381,1381,1381,1381,0
20231102,162200,478499314,1381,1381,1381,1381,0
20231102,162100,478499314,1381,1381,1381,1381,0
20231102,162000,478499314,1381,1381,1381,1381,0
20231102,161900,478499314,1381,1381,1381,1381,0
20231102,161800,478499314,1381,1381,1381,1381,0
20231102,161700,478499314,1381,1381,1381,1381,0
20231102,161600,478499314,1381,1381,1381,1381,0
20231102,161500,478499314,1381,1381,1381,1381,0
20231102,161400,478499314,1381,1381,1381,1381,0
20231102,161300,478499314,1381,1381,1381,1381,0
20231102,161200,478499314,1381,1381,1381,1381,0
20231102,161100,478499314,1381,1381,1381,1381,0
20231102,161000,478499314,1381,1381,1381,1381,0
20231102,160900,478499314,1381,1381,1381,1381,0
20231102,160800,478499314,1381,1381,1381,1381,0
20231102,160700,478499314,1381,1381,1381,1381,0
20231102,160600,478499314,1381,1381,1381,1381,0
20231102,160500,478499314,1381,1381,1381,1381,0
20231102,160400,478499314,1381,1381,1381,1381,3900
20231102,160300,478499314,1381,1381,1381,1381,0
20231102,160200,478499314,1381,1381,1381,1381,0
20231102,160100,478499314,1381,1381,1381,1381,0
20231102,160000,478499314,1381,1381,1381,1381,0
20231102,155900,478499314,1381,1381,1381,1381,0
20231102,155800,478499314,1381,1381,1381,1381,0
20231102,155700,478499314,1381,1381,1381,1381,0
20231102,155600,478499314,1381,1381,1381,1381,0
20231102,155500,478499314,1381,1381,1381,1381,0
20231102,155400,478499314,1381,1381,1381,1381,0
20231102,155300,478499314,1381,1381,1381,1381,0
20231102,155200,478499314,1381,1381,1381,1381,0
20231102,155100,478499314,1381,1381,1381,1381,0
20231102,155000,478499314,1381,1381,1381,1381,0
20231102,154900,478499314,1381,1381,1381,1381,0
20231102,154800,478499314,1381,1381,1381,1381,0
20231102,154700,478499314,1381,1381,1381,1381,0
20231102,154600,478499314,1381,1381,1381,1381,0
20231102,154500,478499314,1381,1381,1381,1381,0
20231102,154400,478499314,1381,1381,1381,1381,0
20231102,154300,478499314,1381,1381,1381,1381,0
20231102,154200,478499314,1381,1381,1381,1381,0
20231102,154100,478499314,1381,1381,1381,1381,0
20231102,154000,478499314,1381,1381,1381,1381,0
20231102,153900,478499314,1381,1381,1381,1381,0
20231102,153800,478499314,1381,1381,1381,1381,0
20231102,153700,478499314,1381,1381,1381,1381,0
20231102,153600,478499314,1381,1381,1381,1381,0
20231102,153500,478499314,1381,1381,1381,1381,0
20231102,153400,478499314,1381,1381,1381,1381,3900
20231102,153300,478499314,1381,1381,1381,1381,0
20231102,153200,478499314,1381,1381,1381,1381,0
20231102,153100,478499314,1381,1381,1381,1381,0
20231102,153000,478499314,1381,1381,1381,1381,3900
20231102,152900,473113414,1384,1384,1384,1384,0
20231102,152800,473113414,1384,1384,1384,1384,0
20231102,152700,473113414,1384,1384,1384,1384,0
20231102,152600,473113414,1384,1384,1384,1384,0
20231102,152500,473113414,1384,1384,1384,1384,0
20231102,152400,473113414,1384,1384,1384,1384,0
20231102,152300,473113414,1384,1384,1384,1384,0
20231102,152200,473113414,1384,1384,1384,1384,0
20231102,152100,473113414,1384,1384,1384,1384,0
20231102,152000,473113414,1384,1384,1384,1384,0
20231102,151900,473113414,1384,1383,1384,1381,2031
20231102,151800,470304737,1383,1383,1383,1382,388
20231102,151700,469768176,1383,1382,1383,1381,451
20231102,151600,469144680,1383,1383,1383,1382,67
20231102,151500,469052076,1382,1383,1383,1381,84
20231102,151400,468935982,1383,1383,1383,1382,118
20231102,151300,468772846,1383,1382,1383,1381,6992
20231102,151200,459104866,1382,1382,1382,1382,30
20231102,151100,459063406,1382,1379,1382,1379,98
20231102,151000,458928261,1382,1380,1382,1379,43
20231102,150900,458868921,1382,1382,1382,1380,1099
20231102,150800,457350179,1382,1380,1383,1378,3763
20231102,150700,452160922,1383,1380,1383,1380,82
20231102,150600,452047519,1383,1383,1383,1383,334
20231102,150500,451585597,1383,1381,1383,1376,3209
20231102,150400,447151609,1377,1378,1382,1377,148
20231102,150300,446947716,1382,1381,1382,1381,301
20231102,150200,446532034,1381,1373,1381,1373,7003
20231102,150100,436873238,1377,1377,1377,1377,0
20231102,150000,436873238,1377,1377,1377,1377,0
20231102,145900,436873238,1377,1377,1377,1377,0
20231102,145800,436873238,1377,1373,1377,1372,133
20231102,145700,436690701,1377,1377,1377,1377,0
20231102,145600,436690701,1377,1377,1377,1377,0
20231102,145500,436690701,1377,1377,1377,1377,1
20231102,145400,436689324,1377,1368,1377,1368,23
20231102,145300,436657851,1377,1377,1377,1377,1
20231102,145200,436656474,1378,1371,1378,1371,5177
20231102,145100,429556700,1379,1374,1379,1374,309
20231102,145000,429131319,1374,1375,1375,1374,189
20231102,144900,428871613,1375,1371,1375,1371,364
20231102,144800,428372565,1375,1369,1375,1369,4762
20231102,144700,421845704,1370,1361,1370,1361,231
20231102,144600,421529694,1370,1358,1370,1358,7331
20231102,144500,411554214,1359,1360,1361,1359,5252
20231102,144400,404414939,1361,1361,1361,1361,795
20231102,144300,403332944,1368,1367,1368,1367,15
20231102,144200,403312438,1359,1368,1368,1358,393
20231102,144100,402776646,1368,1361,1370,1360,3202
20231102,144000,398419998,1370,1368,1372,1360,2744
20231102,143900,394685459,1372,1372,1372,1372,0
20231102,143800,394685459,1372,1372,1372,1372,1
20231102,143700,394684087,1374,1370,1374,1370,107
20231102,143600,394537493,1378,1378,1378,1378,0
20231102,143500,394537493,1378,1378,1378,1378,1
20231102,143400,394536115,1365,1370,1381,1365,8233
20231102,143300,383291851,1369,1369,1369,1369,154
20231102,143200,383081025,1370,1376,1376,1370,2423
20231102,143100,379756026,1381,1377,1381,1377,62
20231102,143000,379670648,1382,1377,1382,1377,44
20231102,142900,379610055,1383,1380,1383,1378,231
20231102,142800,379291484,1383,1380,1383,1380,46
20231102,142700,379228001,1383,1383,1383,1380,21
20231102,142600,379199015,1380,1383,1383,1380,55
20231102,142500,379123100,1380,1379,1383,1379,36
20231102,142400,379073416,1383,1383,1383,1383,1
20231102,142300,379072033,1380,1379,1383,1379,174
20231102,142200,378832058,1383,1383,1383,1383,0
20231102,142100,378832058,1383,1383,1383,1383,36
20231102,142000,378782270,1383,1383,1383,1377,35
20231102,141900,378734063,1377,1378,1383,1377,71
20231102,141800,378636265,1383,1378,1383,1378,33
20231102,141700,378590786,1383,1383,1383,1383,0
20231102,141600,378590786,1383,1380,1383,1379,70
20231102,141500,378494219,1383,1383,1383,1383,0
20231102,141400,378494219,1383,1379,1383,1379,52
20231102,141300,378422507,1384,1384,1384,1384,0
20231102,141200,378422507,1384,1384,1384,1384,0
20231102,141100,378422507,1384,1384,1384,1384,0
20231102,141000,378422507,1384,1385,1385,1374,9857
20231102,140900,364854815,1385,1385,1385,1385,6
20231102,140800,364846505,1386,1384,1386,1384,23
20231102,140700,364814671,1386,1384,1386,1384,25
20231102,140600,364780069,1386,1384,1386,1384,54
20231102,140500,364705331,1386,1386,1386,1386,0
20231102,140400,364705331,1386,1386,1386,1386,0
20231102,140300,364705331,1386,1386,1386,1386,0
20231102,140200,364705331,1386,1386,1386,1382,43
20231102,140100,364645848,1387,1383,1387,1383,472
20231102,140000,363991803,1386,1384,1386,1384,137
20231102,135900,363802193,1387,1387,1387,1387,0
20231102,135800,363802193,1387,1387,1387,1385,601
20231102,135700,362969406,1387,1385,1387,1385,408
20231102,135600,362404322,1386,1386,1386,1386,8
20231102,135500,362393234,1387,1385,1387,1385,2
20231102,135400,362390462,1387,1387,1387,1387,0
20231102,135300,362390462,1387,1387,1387,1385,604
20231102,135200,361552760,1391,1391,1391,1391,0
20231102,135100,361552760,1391,1391,1391,1391,1
20231102,135000,361551369,1391,1391,1391,1391,10
20231102,134900,361537459,1391,1391,1391,1391,1
20231102,134800,361536068,1387,1388,1388,1386,2037
20231102,134700,358710774,1391,1388,1391,1388,542
20231102,134600,357958475,1396,1396,1396,1396,0
20231102,134500,357958475,1396,1396,1396,1396,0
20231102,134400,357958475,1396,1390,1396,1389,178
20231102,134300,357711133,1396,1396,1396,1396,0
20231102,134200,357711133,1396,1396,1396,1396,0
20231102,134100,357711133,1396,1390,1396,1390,327
20231102,134000,357256597,1396,1396,1396,1396,0
20231102,133900,357256597,1396,1396,1397,1390,2878
20231102,133800,353238974,1396,1390,1396,1390,60
20231102,133700,353155568,1396,1396,1396,1396,0
20231102,133600,353155568,1396,1396,1396,1396,1
20231102,133500,353154172,1397,1397,1397,1397,0
20231102,133400,353154172,1397,1393,1397,1393,292
20231102,133300,352747193,1394,1394,1394,1394,0
20231102,133200,352747193,1394,1386,1394,1384,79
20231102,133100,352637776,1397,1393,1399,1385,932
20231102,133000,351339272,1400,1395,1400,1394,398
20231102,132900,350782726,1400,1400,1400,1394,4
20231102,132800,350777138,1400,1399,1401,1394,691
20231102,132700,349812984,1401,1400,1401,1400,3
20231102,132600,349808783,1401,1400,1401,1399,64
20231102,132500,349719238,1401,1395,1401,1395,1446
20231102,132400,347698677,1395,1395,1395,1395,7
20231102,132300,347688912,1395,1395,1395,1395,0
20231102,132200,347688912,1395,1395,1395,1395,13
20231102,132100,347670777,1396,1395,1396,1389,239
20231102,132000,347338025,1398,1397,1399,1388,1056
20231102,131900,345861790,1398,1410,1413,1390,14304
20231102,131800,325967993,1413,1413,1413,1412,17
20231102,131700,325943979,1410,1408,1415,1401,3136
20231102,131600,321528628,1416,1420,1429,1404,1334
20231102,131500,319635225,1403,1389,1418,1388,24964
20231102,131400,284598846,1389,1389,1389,1389,7
20231102,131300,284589123,1389,1387,1389,1387,72
20231102,131200,284489217,1389,1387,1389,1387,1496
20231102,131100,282412941,1387,1387,1387,1387,7
20231102,131000,282403232,1387,1385,1387,1385,58
20231102,130900,282322860,1387,1387,1388,1387,412
20231102,130800,281751415,1387,1387,1387,1387,1
20231102,130700,281750028,1384,1387,1388,1384,285
20231102,130600,281354837,1388,1387,1388,1387,211
20231102,130500,281062179,1388,1384,1388,1383,79
20231102,130400,280952887,1389,1389,1389,1384,22
20231102,130300,280922429,1389,1389,1389,1389,1
20231102,130200,280921040,1389,1390,1390,1383,357
20231102,130100,280427207,1387,1387,1387,1387,0
20231102,130000,280427207,1387,1384,1387,1384,11
20231102,125900,280411980,1384,1384,1384,1384,120
20231102,125800,280245900,1384,1384,1384,1383,142
20231102,125700,280049409,1387,1387,1387,1384,55
20231102,125600,279973226,1387,1387,1387,1385,362
20231102,125500,279471191,1390,1390,1390,1387,912
20231102,125400,278205952,1390,1389,1390,1388,476
20231102,125300,277544794,1389,1390,1390,1389,423
20231102,125200,276956837,1390,1390,1390,1388,116
20231102,125100,276795733,1389,1389,1390,1389,78
20231102,125000,276687352,1390,1390,1391,1390,101
20231102,124900,276546961,1390,1385,1390,1385,2
20231102,124800,276544186,1390,1385,1391,1385,69
20231102,124700,276448254,1391,1391,1391,1391,401
20231102,124600,275890463,1385,1391,1391,1385,51
20231102,124500,275819822,1391,1388,1392,1382,217
20231102,124400,275518742,1392,1387,1392,1387,3273
20231102,124300,270967070,1387,1381,1387,1381,2394
20231102,124200,267655024,1381,1380,1381,1380,249
20231102,124100,267311354,1380,1380,1380,1380,1
20231102,124000,267309974,1379,1379,1379,1379,681
20231102,123900,266370875,1379,1379,1379,1379,27
20231102,123800,266333642,1379,1379,1379,1379,20
20231102,123700,266306062,1379,1378,1379,1378,1214
20231102,123600,264633162,1378,1377,1378,1377,155
20231102,123500,264419726,1377,1372,1377,1372,1188
20231102,123400,262783855,1377,1373,1377,1372,1833
20231102,123300,260265392,1374,1374,1374,1374,18
20231102,123200,260240660,1374,1374,1374,1374,17
20231102,123100,260217302,1374,1373,1374,1373,800
20231102,123000,259118901,1373,1370,1373,1370,5
20231102,122900,259112048,1374,1374,1374,1374,0
20231102,122800,259112048,1374,1368,1374,1368,10
20231102,122700,259098319,1374,1374,1374,1374,0
20231102,122600,259098319,1374,1374,1374,1374,0
20231102,122500,259098319,1374,1374,1374,1374,0
20231102,122400,259098319,1374,1365,1374,1365,526
20231102,122300,258378509,1373,1374,1374,1365,2295
20231102,122200,255233724,1377,1377,1377,1377,0
20231102,122100,255233724,1377,1376,1377,1374,495
20231102,122000,254552731,1378,1378,1378,1376,128
20231102,121900,254376583,1378,1377,1378,1377,182
20231102,121800,254125946,1378,1378,1378,1377,1132
20231102,121700,252567158,1378,1376,1379,1376,149
20231102,121600,252362063,1379,1380,1381,1377,3424
20231102,121500,247644859,1380,1381,1382,1380,2189
20231102,121400,244621863,1381,1381,1382,1380,1261
20231102,121300,242880305,1381,1379,1381,1379,1511
20231102,121200,240796301,1379,1379,1379,1379,136
20231102,121100,240608757,1379,1378,1379,1378,1324
20231102,121000,238784258,1378,1377,1378,1377,438
20231102,120900,238181122,1377,1371,1377,1371,1048
20231102,120800,236739018,1375,1374,1375,1374,693
20231102,120700,235786423,1374,1373,1374,1372,215
20231102,120600,235491241,1374,1373,1374,1370,1107
20231102,120500,233972940,1373,1374,1374,1373,29
20231102,120400,233933122,1373,1373,1375,1373,588
20231102,120300,233125386,1375,1369,1375,1369,554
20231102,120200,232366834,1369,1362,1369,1362,6230
20231102,120100,223864287,1361,1361,1361,1361,1773
20231102,120000,221451234,1361,1361,1361,1361,10
20231102,115900,221437624,1361,1360,1361,1360,233
20231102,115800,221120711,1361,1361,1361,1361,35
20231102,115700,221073076,1361,1361,1361,1361,56
20231102,115600,220996860,1361,1361,1361,1361,1584
20231102,115500,218841036,1361,1361,1361,1361,0
20231102,115400,218841036,1361,1361,1361,1361,1
20231102,115300,218839675,1360,1354,1360,1354,3071
20231102,115200,214678131,1354,1354,1354,1354,163
20231102,115100,214457429,1354,1354,1354,1354,0
20231102,115000,214457429,1354,1354,1354,1354,31
20231102,114900,214415455,1354,1353,1354,1353,382
20231102,114800,213898500,1353,1353,1353,1353,131
20231102,114700,213721257,1353,1353,1353,1353,149
20231102,114600,213519660,1353,1353,1353,1353,138
20231102,114500,213332946,1353,1353,1353,1353,40
20231102,114400,213278826,1353,1353,1353,1353,1
20231102,114300,213277473,1353,1353,1353,1349,343
20231102,114200,212814594,1353,1353,1353,1353,0
20231102,114100,212814594,1353,1353,1353,1353,35
20231102,114000,212767239,1353,1353,1353,1353,8
20231102,113900,212756415,1353,1352,1353,1352,448
20231102,113800,212150578,1352,1352,1352,1352,0
20231102,113700,212150578,1352,1352,1352,1349,188
20231102,113600,211896408,1352,1352,1352,1352,0
20231102,113500,211896408,1352,1350,1352,1350,106
20231102,113400,211753292,1350,1350,1350,1350,62
20231102,113300,211669592,1350,1350,1350,1350,1340
20231102,113200,209860592,1352,1348,1352,1348,20
20231102,113100,209833592,1353,1353,1353,1353,8
20231102,113000,209822768,1353,1352,1353,1347,2251
20231102,112900,206787601,1353,1355,1355,1353,209
20231102,112800,206504772,1355,1355,1355,1355,18
20231102,112700,206480382,1355,1354,1355,1353,149
20231102,112600,206278615,1355,1355,1355,1355,1
20231102,112500,206277260,1351,1355,1355,1351,10
20231102,112400,206263718,1355,1355,1355,1355,20
20231102,112300,206236618,1355,1353,1355,1351,521
20231102,112200,205532046,1353,1353,1353,1353,845
20231102,112100,204388761,1353,1353,1353,1353,25
20231102,112000,204354936,1353,1353,1353,1353,6
20231102,111900,204346818,1353,1350,1353,1350,273
20231102,111800,203978103,1353,1353,1353,1353,0
20231102,111700,203978103,1353,1349,1353,1349,101
20231102,111600,203841850,1353,1353,1353,1353,8
20231102,111500,203831026,1353,1346,1353,1346,798
20231102,111400,202755168,1346,1346,1346,1346,383
20231102,111300,202239650,1346,1345,1346,1345,3757
20231102,111200,197186456,1339,1345,1345,1339,2009
20231102,111100,194484405,1345,1345,1345,1345,30
20231102,111000,194444055,1345,1345,1345,1345,10
20231102,110900,194430605,1345,1338,1345,1338,23
20231102,110800,194399824,1338,1338,1338,1338,2147
20231102,110700,191527138,1345,1341,1345,1341,526
20231102,110600,190821745,1341,1345,1345,1341,37
20231102,110500,190772122,1343,1345,1345,1343,484
20231102,110400,190121646,1345,1345,1345,1345,14
20231102,110300,190102816,1345,1345,1345,1344,2256
20231102,110200,187068516,1345,1346,1346,1341,277
20231102,110100,186696584,1346,1343,1348,1342,634
20231102,110000,185845316,1349,1350,1350,1344,398
20231102,105900,185309816,1350,1350,1350,1350,0
20231102,105800,185309816,1350,1350,1350,1350,34
20231102,105700,185263916,1350,1350,1350,1350,0
20231102,105600,185263916,1350,1350,1350,1350,8
20231102,105500,185253116,1350,1350,1350,1350,0
20231102,105400,185253116,1350,1350,1351,1350,842
20231102,105300,184116395,1350,1349,1350,1349,572
20231102,105200,183344724,1349,1347,1349,1347,274
20231102,105100,182975598,1347,1347,1347,1347,101
20231102,105000,182839551,1346,1345,1346,1345,239
20231102,104900,182517907,1346,1346,1346,1346,0
20231102,104800,182517907,1346,1346,1346,1346,8
20231102,104700,182507139,1346,1346,1346,1346,100
20231102,104600,182372539,1346,1346,1346,1345,35
20231102,104500,182325431,1347,1347,1347,1347,0
20231102,104400,182325431,1347,1346,1347,1346,77
20231102,104300,182221788,1347,1347,1347,1347,24
20231102,104200,182189460,1347,1340,1347,1337,1682
20231102,104100,179936136,1348,1348,1348,1348,1
20231102,104000,179934788,1347,1338,1347,1338,55
20231102,103900,179861153,1347,1337,1349,1337,342
20231102,103800,179402870,1348,1350,1350,1337,1233
20231102,103700,177752783,1353,1346,1356,1337,4529
20231102,103600,171688415,1361,1361,1361,1361,0
20231102,103500,171688415,1361,1352,1361,1346,7545
20231102,103400,161514341,1362,1362,1362,1362,0
20231102,103300,161514341,1362,1362,1362,1362,100
20231102,103200,161378141,1362,1362,1362,1362,0
20231102,103100,161378141,1362,1361,1362,1361,1001
20231102,103000,160015779,1361,1361,1361,1361,0
20231102,102900,160015779,1361,1354,1361,1354,2
20231102,102800,160013064,1361,1361,1361,1361,2
20231102,102700,160010342,1362,1361,1362,1361,1001
20231102,102600,158647980,1361,1361,1361,1355,2392
20231102,102500,155406808,1355,1355,1355,1355,1
20231102,102400,155405453,1362,1362,1362,1362,200
20231102,102300,155133053,1362,1362,1362,1362,0
20231102,102200,155133053,1362,1363,1363,1356,274
20231102,102100,154759848,1365,1365,1365,1365,0
20231102,102000,154759848,1365,1355,1365,1355,51
20231102,101900,154690733,1365,1364,1365,1364,135
20231102,101800,154506592,1367,1367,1367,1367,0
20231102,101700,154506592,1367,1367,1367,1367,0
20231102,101600,154506592,1367,1367,1367,1367,119
20231102,101500,154343919,1368,1360,1368,1360,231
20231102,101400,154029337,1368,1348,1369,1348,3080
20231102,101300,149853609,1345,1341,1348,1341,4144
20231102,101200,144280726,1342,1330,1342,1330,1256
20231102,101100,142602056,1339,1330,1339,1329,1027
20231102,101000,141236671,1341,1330,1343,1329,4417
20231102,100900,135364229,1343,1333,1345,1329,11115
20231102,100800,120582699,1345,1337,1346,1329,9518
20231102,100700,107887677,1346,1346,1346,1337,1002
20231102,100600,106547700,1346,1346,1346,1338,1503
20231102,100500,104533470,1344,1346,1346,1338,2070
20231102,100400,101761181,1347,1348,1348,1340,3013
20231102,100300,97719857,1348,1357,1357,1341,502
20231102,100200,97046639,1340,1361,1361,1340,5504
20231102,100100,89661751,1361,1355,1361,1342,3625
20231102,100000,84768051,1360,1354,1360,1352,1011
20231102,095900,83400582,1361,1365,1369,1354,2903
20231102,095800,79467086,1374,1366,1376,1365,904
20231102,095700,78233038,1378,1366,1378,1366,123
20231102,095600,78064756,1366,1365,1366,1352,3514
20231102,095500,73291624,1366,1356,1366,1354,2374
20231102,095400,70071506,1366,1367,1367,1356,1008
20231102,095300,68704577,1366,1368,1368,1355,7340
20231102,095200,58750082,1369,1369,1369,1369,1
20231102,095100,58748713,1360,1377,1377,1355,1205
20231102,095000,57106609,1370,1379,1380,1370,121
20231102,094900,56940449,1379,1370,1379,1370,1188
20231102,094800,55312853,1370,1371,1380,1370,1483
20231102,094700,53280592,1371,1371,1371,1370,1975
20231102,094600,50574139,1380,1371,1380,1371,101
20231102,094500,50435659,1380,1372,1380,1371,442
20231102,094400,49829418,1381,1381,1381,1381,1
20231102,094300,49828037,1372,1376,1381,1372,2148
20231102,094200,46878292,1384,1384,1384,1384,0
20231102,094100,46878292,1384,1384,1384,1384,0
20231102,094000,46878292,1384,1384,1384,1384,0
20231102,093900,46878292,1384,1384,1384,1384,0
20231102,093800,46878292,1384,1384,1384,1384,0
20231102,093700,46878292,1384,1384,1384,1384,11
20231102,093600,46863068,1384,1384,1384,1384,22
20231102,093500,46832620,1384,1384,1384,1376,1190
20231102,093400,45187514,1385,1380,1385,1380,2558
20231102,093300,41647606,1384,1384,1384,1384,2
20231102,093200,41644838,1384,1384,1384,1384,18
20231102,093100,41619926,1384,1385,1385,1383,106
20231102,093000,41473225,1378,1379,1379,1378,69
20231102,092900,41378133,1386,1386,1386,1386,0
20231102,092800,41378133,1386,1379,1386,1378,501
20231102,092700,40687688,1387,1386,1387,1386,291
20231102,092600,40284361,1386,1380,1386,1380,14
20231102,092500,40265035,1389,1389,1389,1389,1
20231102,092400,40263646,1389,1389,1389,1389,0
20231102,092300,40263646,1389,1388,1389,1385,53
20231102,092200,40190072,1388,1387,1390,1387,1131
20231102,092100,38618942,1390,1386,1390,1375,798
20231102,092000,37519507,1386,1375,1386,1375,187
20231102,091900,37261189,1382,1382,1382,1382,0
20231102,091800,37261189,1382,1382,1382,1375,102
20231102,091700,37120232,1384,1384,1384,1384,0
20231102,091600,37120232,1384,1383,1384,1383,12
20231102,091500,37103635,1384,1384,1384,1384,0
20231102,091400,37103635,1384,1385,1385,1384,110
20231102,091300,36951385,1386,1385,1386,1385,86
20231102,091200,36832251,1386,1386,1386,1383,939
20231102,091100,35532388,1386,1373,1386,1373,650
20231102,091000,34638286,1388,1392,1394,1385,3396
20231102,090900,29925085,1392,1376,1392,1376,191
20231102,090800,29661676,1377,1370,1377,1370,233
20231102,090700,29340962,1369,1369,1370,1359,123
20231102,090600,29172566,1369,1362,1369,1362,1175
20231102,090500,27571086,1362,1354,1364,1354,1596
20231102,090400,25408604,1354,1355,1355,1340,3582
20231102,090300,20594568,1364,1366,1374,1361,4893
20231102,090200,13922467,1376,1376,1377,1376,1220
20231102,090100,12243237,1378,1371,1378,1369,5713
20231102,090000,4413274,1378,1370,1378,1370,3221