KissMeData/355150/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,211300,357540272,1749,1749,1749,1749,3287
20231101,211200,357540272,1749,1749,1749,1749,0
20231101,211100,357540272,1749,1749,1749,1749,0
20231101,211000,357540272,1749,1749,1749,1749,0
20231101,210900,357540272,1749,1749,1749,1749,0
20231101,210800,357540272,1749,1749,1749,1749,0
20231101,210700,357540272,1749,1749,1749,1749,0
20231101,210600,357540272,1749,1749,1749,1749,0
20231101,210500,357540272,1749,1749,1749,1749,0
20231101,210400,357540272,1749,1749,1749,1749,0
20231101,210300,357540272,1749,1749,1749,1749,0
20231101,210200,357540272,1749,1749,1749,1749,0
20231101,210100,357540272,1749,1749,1749,1749,0
20231101,210000,357540272,1749,1749,1749,1749,0
20231101,205900,357540272,1749,1749,1749,1749,0
20231101,205800,357540272,1749,1749,1749,1749,0
20231101,205700,357540272,1749,1749,1749,1749,0
20231101,205600,357540272,1749,1749,1749,1749,0
20231101,205500,357540272,1749,1749,1749,1749,0
20231101,205400,357540272,1749,1749,1749,1749,0
20231101,205300,357540272,1749,1749,1749,1749,0
20231101,205200,357540272,1749,1749,1749,1749,0
20231101,205100,357540272,1749,1749,1749,1749,0
20231101,205000,357540272,1749,1749,1749,1749,0
20231101,204900,357540272,1749,1749,1749,1749,0
20231101,204800,357540272,1749,1749,1749,1749,0
20231101,204700,357540272,1749,1749,1749,1749,0
20231101,204600,357540272,1749,1749,1749,1749,0
20231101,204500,357540272,1749,1749,1749,1749,0
20231101,204400,357540272,1749,1749,1749,1749,0
20231101,204300,357540272,1749,1749,1749,1749,3287
20231101,204200,357540272,1749,1749,1749,1749,0
20231101,204100,357540272,1749,1749,1749,1749,0
20231101,204000,357540272,1749,1749,1749,1749,0
20231101,203900,357540272,1749,1749,1749,1749,0
20231101,203800,357540272,1749,1749,1749,1749,0
20231101,203700,357540272,1749,1749,1749,1749,0
20231101,203600,357540272,1749,1749,1749,1749,0
20231101,203500,357540272,1749,1749,1749,1749,0
20231101,203400,357540272,1749,1749,1749,1749,0
20231101,203300,357540272,1749,1749,1749,1749,0
20231101,203200,357540272,1749,1749,1749,1749,0
20231101,203100,357540272,1749,1749,1749,1749,0
20231101,203000,357540272,1749,1749,1749,1749,0
20231101,202900,357540272,1749,1749,1749,1749,0
20231101,202800,357540272,1749,1749,1749,1749,0
20231101,202700,357540272,1749,1749,1749,1749,0
20231101,202600,357540272,1749,1749,1749,1749,0
20231101,202500,357540272,1749,1749,1749,1749,0
20231101,202400,357540272,1749,1749,1749,1749,0
20231101,202300,357540272,1749,1749,1749,1749,0
20231101,202200,357540272,1749,1749,1749,1749,0
20231101,202100,357540272,1749,1749,1749,1749,0
20231101,202000,357540272,1749,1749,1749,1749,0
20231101,201900,357540272,1749,1749,1749,1749,0
20231101,201800,357540272,1749,1749,1749,1749,0
20231101,201700,357540272,1749,1749,1749,1749,0
20231101,201600,357540272,1749,1749,1749,1749,0
20231101,201500,357540272,1749,1749,1749,1749,0
20231101,201400,357540272,1749,1749,1749,1749,0
20231101,201300,357540272,1749,1749,1749,1749,3287
20231101,201200,357540272,1749,1749,1749,1749,0
20231101,201100,357540272,1749,1749,1749,1749,0
20231101,201000,357540272,1749,1749,1749,1749,0
20231101,200900,357540272,1749,1749,1749,1749,0
20231101,200800,357540272,1749,1749,1749,1749,0
20231101,200700,357540272,1749,1749,1749,1749,0
20231101,200600,357540272,1749,1749,1749,1749,0
20231101,200500,357540272,1749,1749,1749,1749,0
20231101,200400,357540272,1749,1749,1749,1749,0
20231101,200300,357540272,1749,1749,1749,1749,0
20231101,200200,357540272,1749,1749,1749,1749,0
20231101,200100,357540272,1749,1749,1749,1749,0
20231101,200000,357540272,1749,1749,1749,1749,0
20231101,195900,357540272,1749,1749,1749,1749,0
20231101,195800,357540272,1749,1749,1749,1749,0
20231101,195700,357540272,1749,1749,1749,1749,0
20231101,195600,357540272,1749,1749,1749,1749,0
20231101,195500,357540272,1749,1749,1749,1749,0
20231101,195400,357540272,1749,1749,1749,1749,0
20231101,195300,357540272,1749,1749,1749,1749,0
20231101,195200,357540272,1749,1749,1749,1749,0
20231101,195100,357540272,1749,1749,1749,1749,0
20231101,195000,357540272,1749,1749,1749,1749,0
20231101,194900,357540272,1749,1749,1749,1749,0
20231101,194800,357540272,1749,1749,1749,1749,0
20231101,194700,357540272,1749,1749,1749,1749,0
20231101,194600,357540272,1749,1749,1749,1749,0
20231101,194500,357540272,1749,1749,1749,1749,0
20231101,194400,357540272,1749,1749,1749,1749,0
20231101,194300,357540272,1749,1749,1749,1749,3287
20231101,194200,357540272,1749,1749,1749,1749,0
20231101,194100,357540272,1749,1749,1749,1749,0
20231101,194000,357540272,1749,1749,1749,1749,0
20231101,193900,357540272,1749,1749,1749,1749,0
20231101,193800,357540272,1749,1749,1749,1749,0
20231101,193700,357540272,1749,1749,1749,1749,0
20231101,193600,357540272,1749,1749,1749,1749,0
20231101,193500,357540272,1749,1749,1749,1749,0
20231101,193400,357540272,1749,1749,1749,1749,0
20231101,193300,357540272,1749,1749,1749,1749,0
20231101,193200,357540272,1749,1749,1749,1749,0
20231101,193100,357540272,1749,1749,1749,1749,0
20231101,193000,357540272,1749,1749,1749,1749,0
20231101,192900,357540272,1749,1749,1749,1749,0
20231101,192800,357540272,1749,1749,1749,1749,0
20231101,192700,357540272,1749,1749,1749,1749,0
20231101,192600,357540272,1749,1749,1749,1749,0
20231101,192500,357540272,1749,1749,1749,1749,0
20231101,192400,357540272,1749,1749,1749,1749,0
20231101,192300,357540272,1749,1749,1749,1749,0
20231101,192200,357540272,1749,1749,1749,1749,0
20231101,192100,357540272,1749,1749,1749,1749,0
20231101,192000,357540272,1749,1749,1749,1749,0
20231101,191900,357540272,1749,1749,1749,1749,0
20231101,191800,357540272,1749,1749,1749,1749,0
20231101,191700,357540272,1749,1749,1749,1749,0
20231101,191600,357540272,1749,1749,1749,1749,0
20231101,191500,357540272,1749,1749,1749,1749,0
20231101,191400,357540272,1749,1749,1749,1749,0
20231101,191300,357540272,1749,1749,1749,1749,3287
20231101,191200,357540272,1749,1749,1749,1749,0
20231101,191100,357540272,1749,1749,1749,1749,0
20231101,191000,357540272,1749,1749,1749,1749,0
20231101,190900,357540272,1749,1749,1749,1749,0
20231101,190800,357540272,1749,1749,1749,1749,0
20231101,190700,357540272,1749,1749,1749,1749,0
20231101,190600,357540272,1749,1749,1749,1749,0
20231101,190500,357540272,1749,1749,1749,1749,0
20231101,190400,357540272,1749,1749,1749,1749,0
20231101,190300,357540272,1749,1749,1749,1749,0
20231101,190200,357540272,1749,1749,1749,1749,0
20231101,190100,357540272,1749,1749,1749,1749,0
20231101,190000,357540272,1749,1749,1749,1749,0
20231101,185900,357540272,1749,1749,1749,1749,0
20231101,185800,357540272,1749,1749,1749,1749,0
20231101,185700,357540272,1749,1749,1749,1749,0
20231101,185600,357540272,1749,1749,1749,1749,0
20231101,185500,357540272,1749,1749,1749,1749,0
20231101,185400,357540272,1749,1749,1749,1749,0
20231101,185300,357540272,1749,1749,1749,1749,0
20231101,185200,357540272,1749,1749,1749,1749,0
20231101,185100,357540272,1749,1749,1749,1749,0
20231101,185000,357540272,1749,1749,1749,1749,0
20231101,184900,357540272,1749,1749,1749,1749,0
20231101,184800,357540272,1749,1749,1749,1749,0
20231101,184700,357540272,1749,1749,1749,1749,0
20231101,184600,357540272,1749,1749,1749,1749,0
20231101,184500,357540272,1749,1749,1749,1749,0
20231101,184400,357540272,1749,1749,1749,1749,0
20231101,184300,357540272,1749,1749,1749,1749,3287
20231101,184200,357540272,1749,1749,1749,1749,0
20231101,184100,357540272,1749,1749,1749,1749,0
20231101,184000,357540272,1749,1749,1749,1749,0
20231101,183900,357540272,1749,1749,1749,1749,0
20231101,183800,357540272,1749,1749,1749,1749,0
20231101,183700,357540272,1749,1749,1749,1749,0
20231101,183600,357540272,1749,1749,1749,1749,0
20231101,183500,357540272,1749,1749,1749,1749,0
20231101,183400,357540272,1749,1749,1749,1749,0
20231101,183300,357540272,1749,1749,1749,1749,0
20231101,183200,357540272,1749,1749,1749,1749,0
20231101,183100,357540272,1749,1749,1749,1749,0
20231101,183000,357540272,1749,1749,1749,1749,0
20231101,182900,357540272,1749,1749,1749,1749,0
20231101,182800,357540272,1749,1749,1749,1749,0
20231101,182700,357540272,1749,1749,1749,1749,0
20231101,182600,357540272,1749,1749,1749,1749,0
20231101,182500,357540272,1749,1749,1749,1749,0
20231101,182400,357540272,1749,1749,1749,1749,0
20231101,182300,357540272,1749,1749,1749,1749,0
20231101,182200,357540272,1749,1749,1749,1749,0
20231101,182100,357540272,1749,1749,1749,1749,0
20231101,182000,357540272,1749,1749,1749,1749,0
20231101,181900,357540272,1749,1749,1749,1749,0
20231101,181800,357540272,1749,1749,1749,1749,0
20231101,181700,357540272,1749,1749,1749,1749,0
20231101,181600,357540272,1749,1749,1749,1749,0
20231101,181500,357540272,1749,1749,1749,1749,0
20231101,181400,357540272,1749,1749,1749,1749,0
20231101,181300,357540272,1749,1749,1749,1749,3287
20231101,181200,357540272,1749,1749,1749,1749,0
20231101,181100,357540272,1749,1749,1749,1749,0
20231101,181000,357540272,1749,1749,1749,1749,0
20231101,180900,357540272,1749,1749,1749,1749,0
20231101,180800,357540272,1749,1749,1749,1749,0
20231101,180700,357540272,1749,1749,1749,1749,0
20231101,180600,357540272,1749,1749,1749,1749,0
20231101,180500,357540272,1749,1749,1749,1749,0
20231101,180400,357540272,1749,1749,1749,1749,0
20231101,180300,357540272,1749,1749,1749,1749,0
20231101,180200,357540272,1749,1749,1749,1749,0
20231101,180100,357540272,1749,1749,1749,1749,0
20231101,180000,357540272,1749,1749,1749,1749,0
20231101,175900,357540272,1749,1749,1749,1749,0
20231101,175800,357540272,1749,1749,1749,1749,0
20231101,175700,357540272,1749,1749,1749,1749,0
20231101,175600,357540272,1749,1749,1749,1749,0
20231101,175500,357540272,1749,1749,1749,1749,0
20231101,175400,357540272,1749,1749,1749,1749,0
20231101,175300,357540272,1749,1749,1749,1749,0
20231101,175200,357540272,1749,1749,1749,1749,0
20231101,175100,357540272,1749,1749,1749,1749,0
20231101,175000,357540272,1749,1749,1749,1749,0
20231101,174900,357540272,1749,1749,1749,1749,0
20231101,174800,357540272,1749,1749,1749,1749,0
20231101,174700,357540272,1749,1749,1749,1749,0
20231101,174600,357540272,1749,1749,1749,1749,0
20231101,174500,357540272,1749,1749,1749,1749,0
20231101,174400,357540272,1749,1749,1749,1749,0
20231101,174300,357540272,1749,1749,1749,1749,3287
20231101,174200,357540272,1749,1749,1749,1749,0
20231101,174100,357540272,1749,1749,1749,1749,0
20231101,174000,357540272,1749,1749,1749,1749,0
20231101,173900,357540272,1749,1749,1749,1749,0
20231101,173800,357540272,1749,1749,1749,1749,0
20231101,173700,357540272,1749,1749,1749,1749,0
20231101,173600,357540272,1749,1749,1749,1749,0
20231101,173500,357540272,1749,1749,1749,1749,0
20231101,173400,357540272,1749,1749,1749,1749,0
20231101,173300,357540272,1749,1749,1749,1749,0
20231101,173200,357540272,1749,1749,1749,1749,0
20231101,173100,357540272,1749,1749,1749,1749,0
20231101,173000,357540272,1749,1749,1749,1749,0
20231101,172900,357540272,1749,1749,1749,1749,0
20231101,172800,357540272,1749,1749,1749,1749,0
20231101,172700,357540272,1749,1749,1749,1749,0
20231101,172600,357540272,1749,1749,1749,1749,0
20231101,172500,357540272,1749,1749,1749,1749,0
20231101,172400,357540272,1749,1749,1749,1749,0
20231101,172300,357540272,1749,1749,1749,1749,0
20231101,172200,357540272,1749,1749,1749,1749,0
20231101,172100,357540272,1749,1749,1749,1749,0
20231101,172000,357540272,1749,1749,1749,1749,0
20231101,171900,357540272,1749,1749,1749,1749,0
20231101,171800,357540272,1749,1749,1749,1749,0
20231101,171700,357540272,1749,1749,1749,1749,0
20231101,171600,357540272,1749,1749,1749,1749,0
20231101,171500,357540272,1749,1749,1749,1749,0
20231101,171400,357540272,1749,1749,1749,1749,0
20231101,171300,357540272,1749,1749,1749,1749,3287
20231101,171200,357540272,1749,1749,1749,1749,0
20231101,171100,357540272,1749,1749,1749,1749,0
20231101,171000,357540272,1749,1749,1749,1749,0
20231101,170900,357540272,1749,1749,1749,1749,0
20231101,170800,357540272,1749,1749,1749,1749,0
20231101,170700,357540272,1749,1749,1749,1749,0
20231101,170600,357540272,1749,1749,1749,1749,0
20231101,170500,357540272,1749,1749,1749,1749,0
20231101,170400,357540272,1749,1749,1749,1749,0
20231101,170300,357540272,1749,1749,1749,1749,0
20231101,170200,357540272,1749,1749,1749,1749,0
20231101,170100,357540272,1749,1749,1749,1749,0
20231101,170000,357540272,1749,1749,1749,1749,0
20231101,165900,357540272,1749,1749,1749,1749,0
20231101,165800,357540272,1749,1749,1749,1749,0
20231101,165700,357540272,1749,1749,1749,1749,0
20231101,165600,357540272,1749,1749,1749,1749,0
20231101,165500,357540272,1749,1749,1749,1749,0
20231101,165400,357540272,1749,1749,1749,1749,0
20231101,165300,357540272,1749,1749,1749,1749,0
20231101,165200,357540272,1749,1749,1749,1749,0
20231101,165100,357540272,1749,1749,1749,1749,0
20231101,165000,357540272,1749,1749,1749,1749,0
20231101,164900,357540272,1749,1749,1749,1749,0
20231101,164800,357540272,1749,1749,1749,1749,0
20231101,164700,357540272,1749,1749,1749,1749,0
20231101,164600,357540272,1749,1749,1749,1749,0
20231101,164500,357540272,1749,1749,1749,1749,0
20231101,164400,357540272,1749,1749,1749,1749,0
20231101,164300,357540272,1749,1749,1749,1749,3287
20231101,164200,357540272,1749,1749,1749,1749,0
20231101,164100,357540272,1749,1749,1749,1749,0
20231101,164000,357540272,1749,1749,1749,1749,0
20231101,163900,357540272,1749,1749,1749,1749,0
20231101,163800,357540272,1749,1749,1749,1749,0
20231101,163700,357540272,1749,1749,1749,1749,0
20231101,163600,357540272,1749,1749,1749,1749,0
20231101,163500,357540272,1749,1749,1749,1749,0
20231101,163400,357540272,1749,1749,1749,1749,0
20231101,163300,357540272,1749,1749,1749,1749,0
20231101,163200,357540272,1749,1749,1749,1749,0
20231101,163100,357540272,1749,1749,1749,1749,0
20231101,163000,357540272,1749,1749,1749,1749,0
20231101,162900,357540272,1749,1749,1749,1749,0
20231101,162800,357540272,1749,1749,1749,1749,0
20231101,162700,357540272,1749,1749,1749,1749,0
20231101,162600,357540272,1749,1749,1749,1749,0
20231101,162500,357540272,1749,1749,1749,1749,0
20231101,162400,357540272,1749,1749,1749,1749,0
20231101,162300,357540272,1749,1749,1749,1749,0
20231101,162200,357540272,1749,1749,1749,1749,0
20231101,162100,357540272,1749,1749,1749,1749,0
20231101,162000,357540272,1749,1749,1749,1749,0
20231101,161900,357540272,1749,1749,1749,1749,0
20231101,161800,357540272,1749,1749,1749,1749,0
20231101,161700,357540272,1749,1749,1749,1749,0
20231101,161600,357540272,1749,1749,1749,1749,0
20231101,161500,357540272,1749,1749,1749,1749,0
20231101,161400,357540272,1749,1749,1749,1749,0
20231101,161300,357540272,1749,1749,1749,1749,3287
20231101,161200,357540272,1749,1749,1749,1749,0
20231101,161100,357540272,1749,1749,1749,1749,0
20231101,161000,357540272,1749,1749,1749,1749,0
20231101,160900,357540272,1749,1749,1749,1749,0
20231101,160800,357540272,1749,1749,1749,1749,0
20231101,160700,357540272,1749,1749,1749,1749,0
20231101,160600,357540272,1749,1749,1749,1749,0
20231101,160500,357540272,1749,1749,1749,1749,0
20231101,160400,357540272,1749,1749,1749,1749,0
20231101,160300,357540272,1749,1749,1749,1749,0
20231101,160200,357540272,1749,1749,1749,1749,0
20231101,160100,357540272,1749,1749,1749,1749,0
20231101,160000,357540272,1749,1749,1749,1749,0
20231101,155900,357540272,1749,1749,1749,1749,0
20231101,155800,357540272,1749,1749,1749,1749,0
20231101,155700,357540272,1749,1749,1749,1749,0
20231101,155600,357540272,1749,1749,1749,1749,0
20231101,155500,357540272,1749,1749,1749,1749,0
20231101,155400,357540272,1749,1749,1749,1749,0
20231101,155300,357540272,1749,1749,1749,1749,0
20231101,155200,357540272,1749,1749,1749,1749,0
20231101,155100,357540272,1749,1749,1749,1749,0
20231101,155000,357540272,1749,1749,1749,1749,0
20231101,154900,357540272,1749,1749,1749,1749,0
20231101,154800,357540272,1749,1749,1749,1749,0
20231101,154700,357540272,1749,1749,1749,1749,0
20231101,154600,357540272,1749,1749,1749,1749,0
20231101,154500,357540272,1749,1749,1749,1749,0
20231101,154400,357540272,1749,1749,1749,1749,0
20231101,154300,357540272,1749,1749,1749,1749,3287
20231101,154200,357540272,1749,1749,1749,1749,0
20231101,154100,357540272,1749,1749,1749,1749,0
20231101,154000,357540272,1749,1749,1749,1749,0
20231101,153900,357540272,1749,1749,1749,1749,0
20231101,153800,357540272,1749,1749,1749,1749,0
20231101,153700,357540272,1749,1749,1749,1749,0
20231101,153600,357540272,1749,1749,1749,1749,0
20231101,153500,357540272,1749,1749,1749,1749,0
20231101,153400,357540272,1749,1749,1749,1749,0
20231101,153300,357540272,1749,1749,1749,1749,0
20231101,153200,357540272,1749,1749,1749,1749,0
20231101,153100,357540272,1749,1749,1749,1749,0
20231101,153000,357540272,1749,1749,1749,1749,3287
20231101,152900,351791309,1748,1748,1748,1748,0
20231101,152800,351791309,1748,1748,1748,1748,0
20231101,152700,351791309,1748,1748,1748,1748,0
20231101,152600,351791309,1748,1748,1748,1748,0
20231101,152500,351791309,1748,1748,1748,1748,0
20231101,152400,351791309,1748,1748,1748,1748,0
20231101,152300,351791309,1748,1748,1748,1748,0
20231101,152200,351791309,1748,1748,1748,1748,0
20231101,152100,351791309,1748,1748,1748,1748,0
20231101,152000,351791309,1748,1748,1748,1748,0
20231101,151900,351791309,1748,1748,1748,1748,71
20231101,151800,351667201,1753,1753,1753,1753,179
20231101,151700,351353414,1753,1751,1753,1751,215
20231101,151600,350976671,1752,1752,1752,1752,214
20231101,151500,350601743,1752,1750,1752,1747,716
20231101,151400,349350089,1752,1751,1752,1751,221
20231101,151300,348962907,1752,1752,1752,1752,213
20231101,151200,348589731,1749,1750,1750,1749,2387
20231101,151100,344414333,1753,1752,1753,1750,748
20231101,151000,343104754,1752,1751,1752,1751,214
20231101,150900,342729879,1749,1751,1751,1749,284
20231101,150800,342232669,1752,1751,1752,1751,248
20231101,150700,341798334,1751,1751,1751,1751,718
20231101,150600,340541116,1750,1750,1751,1750,1517
20231101,150500,337885886,1750,1749,1750,1749,248
20231101,150400,337451894,1750,1748,1750,1748,1244
20231101,150300,335275631,1748,1748,1748,1748,253
20231101,150200,334833387,1748,1747,1748,1747,264
20231101,150100,334371937,1748,1748,1749,1747,404
20231101,150000,333665591,1750,1750,1750,1750,0
20231101,145900,333665591,1750,1748,1750,1748,1234
20231101,145800,331506343,1749,1744,1749,1744,222
20231101,145700,331118107,1741,1742,1742,1741,429
20231101,145600,330370791,1741,1741,1741,1741,0
20231101,145500,330370791,1741,1741,1741,1741,281
20231101,145400,329881570,1739,1741,1741,1739,472
20231101,145300,329059828,1739,1739,1739,1739,9
20231101,145200,329044177,1737,1740,1740,1737,350
20231101,145100,328435592,1740,1741,1741,1740,447
20231101,145000,327657593,1741,1741,1742,1741,1223
20231101,144900,325527475,1741,1740,1741,1740,116
20231101,144800,325325576,1738,1738,1738,1738,0
20231101,144700,325325576,1738,1738,1738,1738,0
20231101,144600,325325576,1738,1738,1738,1738,10
20231101,144500,325308196,1738,1738,1738,1737,360
20231101,144400,324682521,1739,1743,1743,1739,1043
20231101,144300,322866757,1742,1743,1744,1742,526
20231101,144200,321949977,1742,1742,1742,1742,0
20231101,144100,321949977,1742,1742,1742,1742,114
20231101,144000,321751389,1743,1745,1745,1743,506
20231101,143900,320868473,1745,1743,1745,1743,83
20231101,143800,320723758,1744,1744,1744,1744,262
20231101,143700,320266830,1744,1744,1744,1744,456
20231101,143600,319471566,1743,1743,1743,1743,0
20231101,143500,319471566,1743,1743,1743,1743,9
20231101,143400,319455879,1743,1745,1745,1743,689
20231101,143300,318253734,1742,1742,1742,1742,80
20231101,143200,318114374,1742,1741,1742,1741,90
20231101,143100,317957663,1741,1741,1741,1741,222
20231101,143000,317571161,1741,1741,1741,1741,0
20231101,142900,317571161,1741,1741,1741,1741,0
20231101,142800,317571161,1741,1741,1741,1741,9
20231101,142700,317555492,1740,1740,1740,1740,0
20231101,142600,317555492,1740,1740,1740,1740,435
20231101,142500,316798592,1740,1740,1740,1740,3
20231101,142400,316793372,1740,1740,1740,1740,101
20231101,142300,316617632,1740,1740,1740,1740,474
20231101,142200,315792872,1739,1739,1739,1739,730
20231101,142100,314523402,1737,1737,1737,1737,0
20231101,142000,314523402,1737,1737,1737,1737,0
20231101,141900,314523402,1737,1737,1737,1737,0
20231101,141800,314523402,1737,1737,1737,1737,0
20231101,141700,314523402,1737,1737,1737,1737,0
20231101,141600,314523402,1737,1739,1739,1737,524
20231101,141500,313612284,1739,1739,1739,1739,0
20231101,141400,313612284,1739,1740,1740,1739,491
20231101,141300,312757991,1741,1738,1741,1738,100
20231101,141200,312583894,1738,1738,1738,1738,430
20231101,141100,311836554,1737,1737,1737,1737,3
20231101,141000,311831343,1736,1737,1737,1736,451
20231101,140900,311047998,1740,1740,1740,1740,8
20231101,140800,311034078,1741,1741,1741,1741,0
20231101,140700,311034078,1741,1741,1741,1741,438
20231101,140600,310271520,1741,1740,1741,1740,359
20231101,140500,309646759,1740,1742,1742,1740,177
20231101,140400,309338761,1742,1742,1742,1742,0
20231101,140300,309338761,1742,1742,1742,1742,0
20231101,140200,309338761,1742,1743,1743,1742,423
20231101,140100,308601507,1744,1749,1749,1744,19
20231101,140000,308568326,1744,1745,1745,1744,392
20231101,135900,307884322,1745,1745,1745,1745,0
20231101,135800,307884322,1745,1746,1746,1745,741
20231101,135700,306590571,1750,1750,1750,1750,17
20231101,135600,306560821,1750,1750,1750,1750,66
20231101,135500,306445321,1749,1742,1749,1742,165
20231101,135400,306156841,1745,1748,1750,1745,1052
20231101,135300,304316487,1748,1748,1748,1748,8
20231101,135200,304302503,1745,1745,1748,1745,2603
20231101,135100,299758227,1742,1742,1742,1742,184
20231101,135000,299437699,1741,1741,1741,1741,0
20231101,134900,299437699,1741,1741,1741,1741,20
20231101,134800,299402879,1740,1740,1740,1740,243
20231101,134700,298980059,1740,1740,1740,1740,0
20231101,134600,298980059,1740,1739,1740,1739,18
20231101,134500,298948748,1739,1739,1739,1739,1
20231101,134400,298947009,1737,1737,1737,1737,0
20231101,134300,298947009,1737,1737,1737,1737,0
20231101,134200,298947009,1737,1737,1737,1737,0
20231101,134100,298947009,1737,1737,1737,1737,16
20231101,134000,298919217,1737,1737,1737,1737,0
20231101,133900,298919217,1737,1737,1737,1737,0
20231101,133800,298919217,1737,1737,1737,1737,9
20231101,133700,298903584,1737,1738,1738,1737,812
20231101,133600,297492681,1735,1735,1735,1735,0
20231101,133500,297492681,1735,1735,1735,1735,0
20231101,133400,297492681,1735,1735,1735,1735,0
20231101,133300,297492681,1735,1735,1735,1735,0
20231101,133200,297492681,1735,1735,1735,1735,352
20231101,133100,296881961,1735,1737,1737,1735,187
20231101,133000,296557154,1737,1740,1740,1737,1002
20231101,132900,294815413,1737,1737,1737,1737,0
20231101,132800,294815413,1737,1737,1737,1737,0
20231101,132700,294815413,1737,1737,1737,1737,0
20231101,132600,294815413,1737,1737,1737,1737,0
20231101,132500,294815413,1737,1737,1737,1737,4
20231101,132400,294808465,1737,1737,1737,1737,10
20231101,132300,294791095,1737,1736,1737,1736,56
20231101,132200,294693825,1736,1736,1736,1736,12
20231101,132100,294672993,1737,1742,1742,1737,427
20231101,132000,293929556,1740,1740,1740,1740,138
20231101,131900,293689436,1740,1743,1743,1740,2138
20231101,131800,289965958,1747,1747,1747,1747,0
20231101,131700,289965958,1747,1747,1747,1747,0
20231101,131600,289965958,1747,1747,1747,1747,0
20231101,131500,289965958,1747,1747,1747,1747,9
20231101,131400,289950235,1748,1748,1748,1748,0
20231101,131300,289950235,1748,1748,1748,1748,1
20231101,131200,289948487,1740,1740,1740,1740,3
20231101,131100,289943267,1737,1737,1737,1737,0
20231101,131000,289943267,1737,1737,1737,1737,0
20231101,130900,289943267,1737,1737,1737,1737,0
20231101,130800,289943267,1737,1743,1743,1737,2500
20231101,130700,285593361,1743,1743,1743,1743,8
20231101,130600,285579417,1742,1742,1742,1742,50
20231101,130500,285492317,1739,1741,1741,1739,184
20231101,130400,285172255,1741,1748,1748,1741,1182
20231101,130300,283112766,1743,1743,1743,1743,0
20231101,130200,283112766,1743,1743,1743,1743,388
20231101,130100,282436482,1748,1748,1748,1748,50
20231101,130000,282349082,1748,1744,1748,1744,23
20231101,125900,282308966,1743,1743,1744,1743,779
20231101,125800,280951165,1748,1748,1748,1748,10
20231101,125700,280933685,1748,1751,1751,1748,27
20231101,125600,280886423,1751,1751,1751,1751,9
20231101,125500,280870664,1751,1751,1751,1751,0
20231101,125400,280870664,1751,1751,1751,1751,5707
20231101,125300,270877707,1751,1751,1751,1751,1
20231101,125200,270875956,1740,1740,1740,1740,2
20231101,125100,270872476,1740,1740,1740,1740,3
20231101,125000,270867256,1748,1748,1748,1748,0
20231101,124900,270867256,1748,1748,1748,1748,774
20231101,124800,269514304,1748,1748,1748,1748,106
20231101,124700,269329016,1742,1742,1742,1742,70
20231101,124600,269207076,1742,1742,1742,1742,0
20231101,124500,269207076,1742,1745,1745,1742,1198
20231101,124400,267119672,1745,1745,1745,1745,0
20231101,124300,267119672,1745,1746,1746,1745,740
20231101,124200,265828188,1746,1748,1748,1746,1590
20231101,124100,263049383,1747,1747,1747,1747,0
20231101,124000,263049383,1747,1747,1747,1747,0
20231101,123900,263049383,1747,1747,1747,1747,0
20231101,123800,263049383,1747,1752,1752,1747,2230
20231101,123700,259147060,1751,1751,1752,1751,461
20231101,123600,258339840,1751,1751,1751,1751,391
20231101,123500,257655199,1749,1748,1750,1747,2367
20231101,123400,253516233,1746,1745,1750,1745,1615
20231101,123300,250694520,1744,1741,1745,1741,512
20231101,123200,249801671,1741,1741,1741,1741,1
20231101,123100,249799930,1738,1738,1738,1738,50
20231101,123000,249713030,1740,1740,1740,1740,0
20231101,122900,249713030,1740,1745,1745,1740,18
20231101,122800,249681665,1740,1736,1740,1736,275
20231101,122700,249203739,1731,1730,1731,1730,3
20231101,122600,249198547,1730,1726,1730,1726,3231
20231101,122500,243613739,1724,1724,1724,1724,116
20231101,122400,243413755,1724,1726,1726,1724,12
20231101,122300,243393047,1726,1726,1726,1726,0
20231101,122200,243393047,1726,1726,1726,1726,9
20231101,122100,243377513,1723,1723,1723,1723,384
20231101,122000,242715881,1723,1723,1723,1723,0
20231101,121900,242715881,1723,1723,1723,1723,0
20231101,121800,242715881,1723,1721,1723,1721,109
20231101,121700,242528278,1720,1720,1720,1720,0
20231101,121600,242528278,1720,1720,1720,1720,7
20231101,121500,242516238,1720,1720,1720,1720,7
20231101,121400,242504198,1719,1719,1719,1719,0
20231101,121300,242504198,1719,1719,1719,1719,0
20231101,121200,242504198,1719,1719,1719,1719,207
20231101,121100,242148365,1716,1716,1716,1716,24
20231101,121000,242107181,1715,1715,1715,1715,0
20231101,120900,242107181,1715,1715,1715,1715,0
20231101,120800,242107181,1715,1715,1715,1715,0
20231101,120700,242107181,1715,1715,1715,1715,1321
20231101,120600,239841666,1715,1715,1715,1715,47
20231101,120500,239761061,1714,1715,1715,1714,402
20231101,120400,239071644,1714,1714,1714,1714,1
20231101,120300,239069930,1714,1715,1716,1714,452
20231101,120200,238295089,1715,1716,1716,1715,776
20231101,120100,236963861,1719,1719,1719,1719,0
20231101,120000,236963861,1719,1719,1719,1719,0
20231101,115900,236963861,1719,1723,1723,1719,20
20231101,115800,236929445,1719,1715,1719,1715,545
20231101,115700,235994654,1710,1714,1715,1710,1100
20231101,115600,234109288,1710,1710,1710,1710,0
20231101,115500,234109288,1710,1710,1710,1710,0
20231101,115400,234109288,1710,1710,1710,1710,0
20231101,115300,234109288,1710,1710,1710,1710,22
20231101,115200,234071668,1710,1710,1710,1710,0
20231101,115100,234071668,1710,1710,1710,1710,8
20231101,115000,234057988,1713,1713,1713,1713,0
20231101,114900,234057988,1713,1713,1713,1713,0
20231101,114800,234057988,1713,1713,1713,1713,8
20231101,114700,234044284,1703,1703,1703,1703,11
20231101,114600,234025551,1700,1700,1700,1700,0
20231101,114500,234025551,1700,1710,1710,1700,1022
20231101,114400,232283761,1708,1708,1708,1708,0
20231101,114300,232283761,1708,1708,1708,1708,0
20231101,114200,232283761,1708,1708,1708,1708,118
20231101,114100,232082217,1704,1707,1710,1704,777
20231101,114000,230756756,1700,1710,1710,1700,3859
20231101,113900,224188193,1709,1714,1714,1709,2012
20231101,113800,220744988,1714,1714,1714,1714,0
20231101,113700,220744988,1714,1714,1714,1714,1
20231101,113600,220743274,1713,1712,1713,1712,230
20231101,113500,220349328,1713,1713,1713,1713,12
20231101,113400,220328772,1713,1715,1715,1713,454
20231101,113300,219551026,1716,1716,1716,1716,9
20231101,113200,219535582,1717,1718,1718,1717,792
20231101,113100,218175330,1722,1722,1722,1722,0
20231101,113000,218175330,1722,1722,1722,1722,0
20231101,112900,218175330,1722,1722,1722,1722,19
20231101,112800,218142612,1716,1716,1716,1716,380
20231101,112700,217490532,1725,1725,1725,1725,1
20231101,112600,217488807,1715,1721,1722,1715,42
20231101,112500,217416521,1719,1716,1719,1716,521
20231101,112400,216522137,1712,1714,1714,1712,290
20231101,112300,216025425,1714,1699,1714,1699,600
20231101,112200,215003025,1685,1721,1721,1685,9000
20231101,112100,199677647,1720,1727,1727,1720,159
20231101,112000,199403772,1727,1727,1727,1727,400
20231101,111900,198712972,1725,1725,1725,1725,300
20231101,111800,198195472,1724,1724,1724,1724,87
20231101,111700,198045484,1722,1722,1722,1722,0
20231101,111600,198045484,1722,1723,1723,1721,3000
20231101,111500,192879298,1723,1724,1724,1722,2800
20231101,111400,188055598,1728,1728,1728,1728,507
20231101,111300,187179502,1728,1730,1730,1728,98
20231101,111200,187010082,1728,1732,1732,1728,1054
20231101,111100,185185478,1733,1733,1733,1733,21
20231101,111000,185149085,1734,1738,1738,1734,522
20231101,110900,184242188,1736,1736,1736,1736,0
20231101,110800,184242188,1736,1736,1736,1736,0
20231101,110700,184242188,1736,1737,1737,1736,581
20231101,110600,183233571,1735,1735,1735,1735,0
20231101,110500,183233571,1735,1735,1735,1735,1
20231101,110400,183231836,1737,1736,1737,1736,677
20231101,110300,182056137,1736,1736,1736,1736,140
20231101,110200,181813097,1735,1735,1735,1735,0
20231101,110100,181813097,1735,1739,1739,1735,592
20231101,110000,180785114,1740,1740,1740,1740,23
20231101,105900,180745094,1741,1740,1741,1740,413
20231101,105800,180026065,1743,1743,1743,1743,9
20231101,105700,180010378,1743,1745,1745,1743,616
20231101,105600,178936065,1743,1747,1750,1743,1387
20231101,105500,176515693,1750,1750,1750,1750,0
20231101,105400,176515693,1750,1750,1750,1750,9
20231101,105300,176499943,1746,1746,1746,1746,194
20231101,105200,176161219,1744,1745,1745,1744,300
20231101,105100,175637997,1745,1745,1750,1745,38
20231101,105000,175571682,1743,1746,1746,1743,421
20231101,104900,174837491,1754,1752,1754,1752,100
20231101,104800,174662139,1744,1745,1746,1744,385
20231101,104700,173990567,1744,1744,1744,1744,0
20231101,104600,173990567,1744,1746,1747,1744,806
20231101,104500,172584099,1744,1744,1744,1744,0
20231101,104400,172584099,1744,1744,1744,1744,0
20231101,104300,172584099,1744,1742,1744,1739,201
20231101,104200,172234123,1739,1739,1741,1739,1609
20231101,104100,169435693,1739,1752,1752,1739,1827
20231101,104000,166245475,1753,1756,1756,1753,927
20231101,103900,164619124,1756,1756,1756,1756,0
20231101,103800,164619124,1756,1756,1756,1755,658
20231101,103700,163463920,1758,1756,1758,1756,7
20231101,103600,163451620,1756,1756,1756,1756,500
20231101,103500,162573620,1754,1756,1756,1754,102
20231101,103400,162394647,1756,1756,1756,1756,4
20231101,103300,162387623,1754,1754,1754,1754,65
20231101,103200,162273613,1753,1757,1757,1753,856
20231101,103100,160771460,1757,1757,1757,1757,58
20231101,103000,160669554,1757,1758,1758,1757,489
20231101,102900,159810281,1760,1760,1760,1760,225
20231101,102800,159414281,1760,1767,1767,1760,1171
20231101,102700,157347856,1768,1770,1770,1768,333
20231101,102600,156758908,1771,1773,1773,1771,149
20231101,102500,156494817,1774,1774,1775,1774,748
20231101,102400,155167448,1774,1774,1774,1774,100
20231101,102300,154990048,1774,1774,1774,1774,17
20231101,102200,154959890,1773,1773,1773,1773,68
20231101,102100,154839326,1774,1778,1778,1774,684
20231101,102000,153624225,1775,1775,1775,1775,0
20231101,101900,153624225,1775,1774,1775,1774,247
20231101,101800,153185850,1772,1778,1780,1772,961
20231101,101700,151478943,1780,1780,1780,1780,800
20231101,101600,150054943,1780,1778,1780,1765,541
20231101,101500,149092781,1778,1777,1778,1756,2088
20231101,101400,145409573,1778,1778,1779,1776,855
20231101,101300,143890223,1778,1775,1778,1775,2149
20231101,101200,140073055,1768,1768,1769,1766,1330
20231101,101100,137722404,1767,1774,1774,1767,1709
20231101,101000,134697834,1775,1767,1776,1767,7
20231101,100900,134685416,1766,1776,1776,1766,2005
20231101,100800,131142308,1776,1774,1776,1774,1756
20231101,100700,128025156,1774,1764,1774,1764,5796
20231101,100600,117771423,1754,1754,1754,1754,50
20231101,100500,117683723,1752,1760,1760,1752,3125
20231101,100400,112198256,1760,1759,1761,1759,346
20231101,100300,111589502,1759,1755,1759,1755,1886
20231101,100200,108278461,1753,1753,1753,1753,87
20231101,100100,108125950,1753,1755,1755,1753,913
20231101,100000,106524628,1755,1755,1755,1755,30
20231101,095900,106471978,1752,1752,1752,1752,1000
20231101,095800,104719978,1751,1753,1753,1751,500
20231101,095700,103844089,1751,1754,1755,1751,2269
20231101,095600,99870304,1753,1753,1753,1753,334
20231101,095500,99284802,1751,1753,1753,1751,423
20231101,095400,98543885,1753,1752,1753,1749,1613
20231101,095300,95720192,1752,1752,1752,1752,1
20231101,095200,95718440,1746,1753,1753,1746,867
20231101,095100,94200119,1753,1765,1765,1753,737
20231101,095000,92904157,1758,1766,1766,1758,1388
20231101,094900,90460778,1766,1766,1766,1766,9
20231101,094800,90444884,1766,1766,1766,1766,0
20231101,094700,90444884,1766,1755,1766,1755,1111
20231101,094600,88493858,1753,1755,1755,1753,190
20231101,094500,88160427,1755,1753,1755,1753,457
20231101,094400,87359246,1755,1757,1757,1755,435
20231101,094300,86595784,1768,1767,1768,1767,39
20231101,094200,86526855,1754,1757,1768,1754,540
20231101,094100,85578670,1767,1763,1769,1757,1500
20231101,094000,82935452,1763,1766,1768,1763,963
20231101,093900,81234012,1765,1761,1765,1761,345
20231101,093800,80625326,1760,1761,1761,1760,1000
20231101,093700,78865096,1760,1759,1760,1759,367
20231101,093600,78219423,1759,1754,1759,1754,3
20231101,093500,78214156,1754,1754,1759,1754,32
20231101,093400,78158023,1754,1755,1755,1754,284
20231101,093300,77659673,1755,1756,1756,1755,996
20231101,093200,75911640,1756,1754,1757,1754,794
20231101,093100,74517567,1754,1754,1754,1754,10
20231101,093000,74500027,1759,1760,1760,1755,1455
20231101,092900,71942547,1760,1759,1760,1759,919
20231101,092800,70325121,1757,1753,1757,1753,1525
20231101,092700,67647695,1750,1752,1752,1750,700
20231101,092600,66422606,1752,1755,1755,1752,312
20231101,092500,65875505,1747,1747,1752,1747,1268
20231101,092400,63656136,1743,1746,1750,1743,1056
20231101,092300,61812803,1750,1746,1750,1746,3689
20231101,092200,55364053,1746,1746,1746,1743,467
20231101,092100,54549636,1748,1748,1748,1748,0
20231101,092000,54549636,1748,1735,1748,1735,2362
20231101,091900,50428577,1735,1735,1736,1735,2737
20231101,091800,45678198,1735,1730,1735,1730,3475
20231101,091700,39658287,1725,1725,1728,1725,952
20231101,091600,38014829,1722,1722,1722,1722,74
20231101,091500,37887401,1720,1720,1720,1720,0
20231101,091400,37887401,1720,1720,1720,1720,726
20231101,091300,36638681,1722,1708,1727,1708,2751
20231101,091200,31928877,1708,1700,1708,1700,1002
20231101,091100,30221613,1700,1700,1700,1700,419
20231101,091000,29509313,1700,1705,1705,1700,875
20231101,090900,28020919,1706,1706,1706,1706,15
20231101,090800,27995329,1706,1700,1706,1700,1495
20231101,090700,25453319,1697,1693,1697,1691,6113
20231101,090600,15108933,1693,1706,1707,1693,494
20231101,090500,14268767,1706,1715,1715,1706,275
20231101,090400,13799289,1718,1690,1718,1687,943
20231101,090300,12207783,1722,1727,1727,1722,430
20231101,090200,11467318,1686,1725,1736,1686,1730
20231101,090100,8502508,1725,1740,1742,1665,3955
20231101,090000,1889661,1745,1745,1745,1745,1081