KissMeData/088910/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195600,395321915,2830,2830,2830,2830,1280
20231102,195500,395321915,2830,2830,2830,2830,0
20231102,195400,395321915,2830,2830,2830,2830,0
20231102,195300,395321915,2830,2830,2830,2830,0
20231102,195200,395321915,2830,2830,2830,2830,0
20231102,195100,395321915,2830,2830,2830,2830,0
20231102,195000,395321915,2830,2830,2830,2830,0
20231102,194900,395321915,2830,2830,2830,2830,0
20231102,194800,395321915,2830,2830,2830,2830,0
20231102,194700,395321915,2830,2830,2830,2830,0
20231102,194600,395321915,2830,2830,2830,2830,0
20231102,194500,395321915,2830,2830,2830,2830,0
20231102,194400,395321915,2830,2830,2830,2830,0
20231102,194300,395321915,2830,2830,2830,2830,0
20231102,194200,395321915,2830,2830,2830,2830,0
20231102,194100,395321915,2830,2830,2830,2830,0
20231102,194000,395321915,2830,2830,2830,2830,0
20231102,193900,395321915,2830,2830,2830,2830,0
20231102,193800,395321915,2830,2830,2830,2830,0
20231102,193700,395321915,2830,2830,2830,2830,0
20231102,193600,395321915,2830,2830,2830,2830,0
20231102,193500,395321915,2830,2830,2830,2830,0
20231102,193400,395321915,2830,2830,2830,2830,0
20231102,193300,395321915,2830,2830,2830,2830,0
20231102,193200,395321915,2830,2830,2830,2830,0
20231102,193100,395321915,2830,2830,2830,2830,0
20231102,193000,395321915,2830,2830,2830,2830,0
20231102,192900,395321915,2830,2830,2830,2830,0
20231102,192800,395321915,2830,2830,2830,2830,0
20231102,192700,395321915,2830,2830,2830,2830,0
20231102,192600,395321915,2830,2830,2830,2830,1280
20231102,192500,395321915,2830,2830,2830,2830,0
20231102,192400,395321915,2830,2830,2830,2830,0
20231102,192300,395321915,2830,2830,2830,2830,0
20231102,192200,395321915,2830,2830,2830,2830,0
20231102,192100,395321915,2830,2830,2830,2830,0
20231102,192000,395321915,2830,2830,2830,2830,0
20231102,191900,395321915,2830,2830,2830,2830,0
20231102,191800,395321915,2830,2830,2830,2830,0
20231102,191700,395321915,2830,2830,2830,2830,0
20231102,191600,395321915,2830,2830,2830,2830,0
20231102,191500,395321915,2830,2830,2830,2830,0
20231102,191400,395321915,2830,2830,2830,2830,0
20231102,191300,395321915,2830,2830,2830,2830,0
20231102,191200,395321915,2830,2830,2830,2830,0
20231102,191100,395321915,2830,2830,2830,2830,0
20231102,191000,395321915,2830,2830,2830,2830,0
20231102,190900,395321915,2830,2830,2830,2830,0
20231102,190800,395321915,2830,2830,2830,2830,0
20231102,190700,395321915,2830,2830,2830,2830,0
20231102,190600,395321915,2830,2830,2830,2830,0
20231102,190500,395321915,2830,2830,2830,2830,0
20231102,190400,395321915,2830,2830,2830,2830,0
20231102,190300,395321915,2830,2830,2830,2830,0
20231102,190200,395321915,2830,2830,2830,2830,0
20231102,190100,395321915,2830,2830,2830,2830,0
20231102,190000,395321915,2830,2830,2830,2830,0
20231102,185900,395321915,2830,2830,2830,2830,0
20231102,185800,395321915,2830,2830,2830,2830,0
20231102,185700,395321915,2830,2830,2830,2830,0
20231102,185600,395321915,2830,2830,2830,2830,1280
20231102,185500,395321915,2830,2830,2830,2830,0
20231102,185400,395321915,2830,2830,2830,2830,0
20231102,185300,395321915,2830,2830,2830,2830,0
20231102,185200,395321915,2830,2830,2830,2830,0
20231102,185100,395321915,2830,2830,2830,2830,0
20231102,185000,395321915,2830,2830,2830,2830,0
20231102,184900,395321915,2830,2830,2830,2830,0
20231102,184800,395321915,2830,2830,2830,2830,0
20231102,184700,395321915,2830,2830,2830,2830,0
20231102,184600,395321915,2830,2830,2830,2830,0
20231102,184500,395321915,2830,2830,2830,2830,0
20231102,184400,395321915,2830,2830,2830,2830,0
20231102,184300,395321915,2830,2830,2830,2830,0
20231102,184200,395321915,2830,2830,2830,2830,0
20231102,184100,395321915,2830,2830,2830,2830,0
20231102,184000,395321915,2830,2830,2830,2830,0
20231102,183900,395321915,2830,2830,2830,2830,0
20231102,183800,395321915,2830,2830,2830,2830,0
20231102,183700,395321915,2830,2830,2830,2830,0
20231102,183600,395321915,2830,2830,2830,2830,0
20231102,183500,395321915,2830,2830,2830,2830,0
20231102,183400,395321915,2830,2830,2830,2830,0
20231102,183300,395321915,2830,2830,2830,2830,0
20231102,183200,395321915,2830,2830,2830,2830,0
20231102,183100,395321915,2830,2830,2830,2830,0
20231102,183000,395321915,2830,2830,2830,2830,0
20231102,182900,395321915,2830,2830,2830,2830,0
20231102,182800,395321915,2830,2830,2830,2830,0
20231102,182700,395321915,2830,2830,2830,2830,0
20231102,182600,395321915,2830,2830,2830,2830,1280
20231102,182500,395321915,2830,2830,2830,2830,0
20231102,182400,395321915,2830,2830,2830,2830,0
20231102,182300,395321915,2830,2830,2830,2830,0
20231102,182200,395321915,2830,2830,2830,2830,0
20231102,182100,395321915,2830,2830,2830,2830,0
20231102,182000,395321915,2830,2830,2830,2830,0
20231102,181900,395321915,2830,2830,2830,2830,0
20231102,181800,395321915,2830,2830,2830,2830,0
20231102,181700,395321915,2830,2830,2830,2830,0
20231102,181600,395321915,2830,2830,2830,2830,0
20231102,181500,395321915,2830,2830,2830,2830,0
20231102,181400,395321915,2830,2830,2830,2830,0
20231102,181300,395321915,2830,2830,2830,2830,0
20231102,181200,395321915,2830,2830,2830,2830,0
20231102,181100,395321915,2830,2830,2830,2830,0
20231102,181000,395321915,2830,2830,2830,2830,0
20231102,180900,395321915,2830,2830,2830,2830,0
20231102,180800,395321915,2830,2830,2830,2830,0
20231102,180700,395321915,2830,2830,2830,2830,0
20231102,180600,395321915,2830,2830,2830,2830,0
20231102,180500,395321915,2830,2830,2830,2830,0
20231102,180400,395321915,2830,2830,2830,2830,0
20231102,180300,395321915,2830,2830,2830,2830,0
20231102,180200,395321915,2830,2830,2830,2830,0
20231102,180100,395321915,2830,2830,2830,2830,0
20231102,180000,395321915,2830,2830,2830,2830,0
20231102,175900,395321915,2830,2830,2830,2830,0
20231102,175800,395321915,2830,2830,2830,2830,0
20231102,175700,395321915,2830,2830,2830,2830,0
20231102,175600,395321915,2830,2830,2830,2830,1280
20231102,175500,395321915,2830,2830,2830,2830,0
20231102,175400,395321915,2830,2830,2830,2830,0
20231102,175300,395321915,2830,2830,2830,2830,0
20231102,175200,395321915,2830,2830,2830,2830,0
20231102,175100,395321915,2830,2830,2830,2830,0
20231102,175000,395321915,2830,2830,2830,2830,0
20231102,174900,395321915,2830,2830,2830,2830,0
20231102,174800,395321915,2830,2830,2830,2830,0
20231102,174700,395321915,2830,2830,2830,2830,0
20231102,174600,395321915,2830,2830,2830,2830,0
20231102,174500,395321915,2830,2830,2830,2830,0
20231102,174400,395321915,2830,2830,2830,2830,0
20231102,174300,395321915,2830,2830,2830,2830,0
20231102,174200,395321915,2830,2830,2830,2830,0
20231102,174100,395321915,2830,2830,2830,2830,0
20231102,174000,395321915,2830,2830,2830,2830,0
20231102,173900,395321915,2830,2830,2830,2830,0
20231102,173800,395321915,2830,2830,2830,2830,0
20231102,173700,395321915,2830,2830,2830,2830,0
20231102,173600,395321915,2830,2830,2830,2830,0
20231102,173500,395321915,2830,2830,2830,2830,0
20231102,173400,395321915,2830,2830,2830,2830,0
20231102,173300,395321915,2830,2830,2830,2830,0
20231102,173200,395321915,2830,2830,2830,2830,0
20231102,173100,395321915,2830,2830,2830,2830,0
20231102,173000,395321915,2830,2830,2830,2830,0
20231102,172900,395321915,2830,2830,2830,2830,0
20231102,172800,395321915,2830,2830,2830,2830,0
20231102,172700,395321915,2830,2830,2830,2830,0
20231102,172600,395321915,2830,2830,2830,2830,1280
20231102,172500,395321915,2830,2830,2830,2830,0
20231102,172400,395321915,2830,2830,2830,2830,0
20231102,172300,395321915,2830,2830,2830,2830,0
20231102,172200,395321915,2830,2830,2830,2830,0
20231102,172100,395321915,2830,2830,2830,2830,0
20231102,172000,395321915,2830,2830,2830,2830,0
20231102,171900,395321915,2830,2830,2830,2830,0
20231102,171800,395321915,2830,2830,2830,2830,0
20231102,171700,395321915,2830,2830,2830,2830,0
20231102,171600,395321915,2830,2830,2830,2830,0
20231102,171500,395321915,2830,2830,2830,2830,0
20231102,171400,395321915,2830,2830,2830,2830,0
20231102,171300,395321915,2830,2830,2830,2830,0
20231102,171200,395321915,2830,2830,2830,2830,0
20231102,171100,395321915,2830,2830,2830,2830,0
20231102,171000,395321915,2830,2830,2830,2830,0
20231102,170900,395321915,2830,2830,2830,2830,0
20231102,170800,395321915,2830,2830,2830,2830,0
20231102,170700,395321915,2830,2830,2830,2830,0
20231102,170600,395321915,2830,2830,2830,2830,0
20231102,170500,395321915,2830,2830,2830,2830,0
20231102,170400,395321915,2830,2830,2830,2830,0
20231102,170300,395321915,2830,2830,2830,2830,0
20231102,170200,395321915,2830,2830,2830,2830,0
20231102,170100,395321915,2830,2830,2830,2830,0
20231102,170000,395321915,2830,2830,2830,2830,0
20231102,165900,395321915,2830,2830,2830,2830,0
20231102,165800,395321915,2830,2830,2830,2830,0
20231102,165700,395321915,2830,2830,2830,2830,0
20231102,165600,395321915,2830,2830,2830,2830,1280
20231102,165500,395321915,2830,2830,2830,2830,0
20231102,165400,395321915,2830,2830,2830,2830,0
20231102,165300,395321915,2830,2830,2830,2830,0
20231102,165200,395321915,2830,2830,2830,2830,0
20231102,165100,395321915,2830,2830,2830,2830,0
20231102,165000,395321915,2830,2830,2830,2830,0
20231102,164900,395321915,2830,2830,2830,2830,0
20231102,164800,395321915,2830,2830,2830,2830,0
20231102,164700,395321915,2830,2830,2830,2830,0
20231102,164600,395321915,2830,2830,2830,2830,0
20231102,164500,395321915,2830,2830,2830,2830,0
20231102,164400,395321915,2830,2830,2830,2830,0
20231102,164300,395321915,2830,2830,2830,2830,0
20231102,164200,395321915,2830,2830,2830,2830,0
20231102,164100,395321915,2830,2830,2830,2830,0
20231102,164000,395321915,2830,2830,2830,2830,0
20231102,163900,395321915,2830,2830,2830,2830,0
20231102,163800,395321915,2830,2830,2830,2830,0
20231102,163700,395321915,2830,2830,2830,2830,0
20231102,163600,395321915,2830,2830,2830,2830,0
20231102,163500,395321915,2830,2830,2830,2830,0
20231102,163400,395321915,2830,2830,2830,2830,0
20231102,163300,395321915,2830,2830,2830,2830,0
20231102,163200,395321915,2830,2830,2830,2830,0
20231102,163100,395321915,2830,2830,2830,2830,0
20231102,163000,395321915,2830,2830,2830,2830,0
20231102,162900,395321915,2830,2830,2830,2830,0
20231102,162800,395321915,2830,2830,2830,2830,0
20231102,162700,395321915,2830,2830,2830,2830,0
20231102,162600,395321915,2830,2830,2830,2830,1280
20231102,162500,395321915,2830,2830,2830,2830,0
20231102,162400,395321915,2830,2830,2830,2830,0
20231102,162300,395321915,2830,2830,2830,2830,0
20231102,162200,395321915,2830,2830,2830,2830,0
20231102,162100,395321915,2830,2830,2830,2830,0
20231102,162000,395321915,2830,2830,2830,2830,0
20231102,161900,395321915,2830,2830,2830,2830,0
20231102,161800,395321915,2830,2830,2830,2830,0
20231102,161700,395321915,2830,2830,2830,2830,0
20231102,161600,395321915,2830,2830,2830,2830,0
20231102,161500,395321915,2830,2830,2830,2830,0
20231102,161400,395321915,2830,2830,2830,2830,0
20231102,161300,395321915,2830,2830,2830,2830,0
20231102,161200,395321915,2830,2830,2830,2830,0
20231102,161100,395321915,2830,2830,2830,2830,0
20231102,161000,395321915,2830,2830,2830,2830,0
20231102,160900,395321915,2830,2830,2830,2830,0
20231102,160800,395321915,2830,2830,2830,2830,0
20231102,160700,395321915,2830,2830,2830,2830,0
20231102,160600,395321915,2830,2830,2830,2830,0
20231102,160500,395321915,2830,2830,2830,2830,0
20231102,160400,395321915,2830,2830,2830,2830,0
20231102,160300,395321915,2830,2830,2830,2830,0
20231102,160200,395321915,2830,2830,2830,2830,0
20231102,160100,395321915,2830,2830,2830,2830,0
20231102,160000,395321915,2830,2830,2830,2830,0
20231102,155900,395321915,2830,2830,2830,2830,0
20231102,155800,395321915,2830,2830,2830,2830,0
20231102,155700,395321915,2830,2830,2830,2830,0
20231102,155600,395321915,2830,2830,2830,2830,1280
20231102,155500,395321915,2830,2830,2830,2830,0
20231102,155400,395321915,2830,2830,2830,2830,0
20231102,155300,395321915,2830,2830,2830,2830,0
20231102,155200,395321915,2830,2830,2830,2830,0
20231102,155100,395321915,2830,2830,2830,2830,0
20231102,155000,395321915,2830,2830,2830,2830,0
20231102,154900,395321915,2830,2830,2830,2830,0
20231102,154800,395321915,2830,2830,2830,2830,0
20231102,154700,395321915,2830,2830,2830,2830,0
20231102,154600,395321915,2830,2830,2830,2830,0
20231102,154500,395321915,2830,2830,2830,2830,0
20231102,154400,395321915,2830,2830,2830,2830,0
20231102,154300,395321915,2830,2830,2830,2830,0
20231102,154200,395321915,2830,2830,2830,2830,0
20231102,154100,395321915,2830,2830,2830,2830,0
20231102,154000,395321915,2830,2830,2830,2830,0
20231102,153900,395321915,2830,2830,2830,2830,0
20231102,153800,395321915,2830,2830,2830,2830,0
20231102,153700,395321915,2830,2830,2830,2830,0
20231102,153600,395321915,2830,2830,2830,2830,0
20231102,153500,395321915,2830,2830,2830,2830,0
20231102,153400,395321915,2830,2830,2830,2830,0
20231102,153300,395321915,2830,2830,2830,2830,0
20231102,153200,395321915,2830,2830,2830,2830,0
20231102,153100,395321915,2830,2830,2830,2830,0
20231102,153000,395321915,2830,2830,2830,2830,1280
20231102,152900,391699515,2825,2825,2825,2825,0
20231102,152800,391699515,2825,2825,2825,2825,0
20231102,152700,391699515,2825,2825,2825,2825,0
20231102,152600,391699515,2825,2825,2825,2825,0
20231102,152500,391699515,2825,2825,2825,2825,0
20231102,152400,391699515,2825,2825,2825,2825,0
20231102,152300,391699515,2825,2825,2825,2825,0
20231102,152200,391699515,2825,2825,2825,2825,0
20231102,152100,391699515,2825,2825,2825,2825,0
20231102,152000,391699515,2825,2825,2825,2825,0
20231102,151900,391699515,2825,2825,2830,2825,47
20231102,151800,391566690,2825,2825,2825,2825,0
20231102,151700,391566690,2825,2825,2825,2825,0
20231102,151600,391566690,2825,2825,2825,2825,0
20231102,151500,391566690,2825,2825,2825,2825,15
20231102,151400,391524315,2830,2830,2830,2830,10
20231102,151300,391496015,2835,2835,2835,2835,0
20231102,151200,391496015,2835,2835,2835,2835,15
20231102,151100,391453490,2835,2835,2835,2835,10
20231102,151000,391425140,2835,2835,2835,2835,3
20231102,150900,391416635,2835,2835,2835,2835,3
20231102,150800,391408130,2835,2835,2835,2835,3
20231102,150700,391399625,2835,2835,2835,2835,0
20231102,150600,391399625,2835,2830,2835,2820,503
20231102,150500,389981025,2835,2830,2835,2830,21
20231102,150400,389921580,2830,2815,2830,2815,6434
20231102,150300,371766385,2815,2815,2815,2815,0
20231102,150200,371766385,2815,2810,2815,2810,1255
20231102,150100,368239820,2815,2815,2815,2815,27
20231102,150000,368163815,2810,2810,2810,2810,0
20231102,145900,368163815,2810,2815,2815,2810,42
20231102,145800,368045780,2815,2820,2820,2815,2798
20231102,145700,360169375,2820,2825,2825,2820,2247
20231102,145600,353832820,2825,2825,2825,2825,0
20231102,145500,353832820,2825,2825,2825,2825,3
20231102,145400,353824345,2825,2825,2825,2825,374
20231102,145300,352767795,2825,2825,2825,2825,4
20231102,145200,352756495,2825,2825,2825,2825,0
20231102,145100,352756495,2825,2825,2825,2825,39
20231102,145000,352646320,2825,2825,2825,2825,3
20231102,144900,352637845,2820,2825,2825,2820,233
20231102,144800,351980770,2825,2825,2825,2825,0
20231102,144700,351980770,2825,2825,2830,2825,783
20231102,144600,349768780,2825,2830,2830,2825,1503
20231102,144500,345522790,2830,2830,2830,2830,3
20231102,144400,345514300,2825,2825,2825,2825,35
20231102,144300,345415425,2825,2830,2830,2825,37
20231102,144200,345310885,2830,2830,2830,2825,378
20231102,144100,344242970,2830,2830,2830,2830,0
20231102,144000,344242970,2830,2830,2830,2830,103
20231102,143900,343951480,2830,2830,2830,2830,3
20231102,143800,343942990,2830,2830,2830,2830,3
20231102,143700,343934500,2825,2825,2825,2825,4
20231102,143600,343923200,2830,2830,2830,2830,3
20231102,143500,343914710,2830,2830,2830,2830,284
20231102,143400,343110990,2830,2830,2830,2830,1037
20231102,143300,340176280,2830,2830,2830,2830,100
20231102,143200,339893280,2830,2830,2830,2830,103
20231102,143100,339601790,2830,2830,2830,2830,589
20231102,143000,337934920,2830,2830,2830,2830,3
20231102,142900,337926430,2830,2830,2830,2830,0
20231102,142800,337926430,2830,2830,2830,2830,3
20231102,142700,337917940,2830,2830,2830,2830,3
20231102,142600,337909450,2830,2830,2830,2830,3
20231102,142500,337900960,2830,2830,2830,2830,0
20231102,142400,337900960,2830,2830,2830,2830,3
20231102,142300,337892470,2835,2835,2835,2835,3
20231102,142200,337883965,2830,2830,2830,2830,2575
20231102,142100,330596715,2830,2830,2830,2830,3
20231102,142000,330588225,2830,2830,2830,2830,3
20231102,141900,330579735,2830,2830,2830,2830,3
20231102,141800,330571245,2830,2830,2830,2830,0
20231102,141700,330571245,2830,2830,2830,2830,3
20231102,141600,330562755,2830,2830,2830,2830,3
20231102,141500,330554265,2830,2830,2830,2830,3
20231102,141400,330545775,2830,2830,2830,2830,0
20231102,141300,330545775,2830,2830,2830,2830,3
20231102,141200,330537285,2825,2830,2830,2825,5
20231102,141100,330523145,2830,2830,2830,2830,3
20231102,141000,330514655,2830,2830,2830,2830,1
20231102,140900,330511825,2830,2830,2830,2830,3
20231102,140800,330503335,2830,2830,2830,2830,3
20231102,140700,330494845,2825,2830,2830,2825,164
20231102,140600,330031530,2830,2830,2830,2830,2
20231102,140500,330025870,2820,2830,2830,2820,43
20231102,140400,329904580,2830,2830,2830,2830,3
20231102,140300,329896090,2830,2830,2830,2830,0
20231102,140200,329896090,2830,2830,2830,2830,3
20231102,140100,329887600,2830,2830,2830,2830,3
20231102,140000,329879110,2830,2830,2830,2830,3
20231102,135900,329870620,2830,2830,2830,2830,0
20231102,135800,329870620,2830,2825,2830,2825,74
20231102,135700,329661555,2825,2825,2825,2825,3
20231102,135600,329653080,2825,2825,2825,2825,3
20231102,135500,329644605,2825,2825,2825,2825,0
20231102,135400,329644605,2825,2825,2825,2825,11
20231102,135300,329613530,2825,2830,2830,2825,15
20231102,135200,329571130,2830,2830,2830,2830,18
20231102,135100,329520190,2830,2830,2830,2830,0
20231102,135000,329520190,2830,2830,2830,2830,3
20231102,134900,329511700,2830,2830,2830,2830,3
20231102,134800,329503210,2830,2830,2830,2830,0
20231102,134700,329503210,2830,2830,2830,2830,3
20231102,134600,329494720,2830,2830,2830,2830,3
20231102,134500,329486230,2830,2830,2830,2830,3
20231102,134400,329477740,2830,2830,2830,2830,0
20231102,134300,329477740,2830,2830,2830,2830,3
20231102,134200,329469250,2830,2830,2830,2830,3
20231102,134100,329460760,2830,2830,2830,2830,3
20231102,134000,329452270,2820,2820,2820,2820,20
20231102,133900,329395870,2830,2830,2830,2830,3
20231102,133800,329387380,2830,2830,2830,2830,3
20231102,133700,329378890,2830,2830,2830,2830,3
20231102,133600,329370400,2830,2830,2830,2830,0
20231102,133500,329370400,2830,2830,2830,2830,3
20231102,133400,329361910,2830,2830,2830,2830,3
20231102,133300,329353420,2830,2830,2830,2830,3
20231102,133200,329344930,2830,2830,2830,2830,0
20231102,133100,329344930,2830,2830,2830,2830,3
20231102,133000,329336440,2830,2830,2830,2830,3
20231102,132900,329327950,2830,2820,2830,2820,225
20231102,132800,328691250,2830,2830,2830,2830,3
20231102,132700,328682760,2830,2830,2830,2830,3
20231102,132600,328674270,2830,2830,2830,2830,3
20231102,132500,328665780,2830,2830,2830,2830,0
20231102,132400,328665780,2830,2830,2830,2825,1043
20231102,132300,325719090,2830,2830,2830,2830,3
20231102,132200,325710600,2830,2830,2830,2830,3
20231102,132100,325702110,2830,2830,2830,2830,0
20231102,132000,325702110,2830,2830,2830,2830,4
20231102,131900,325690790,2820,2830,2830,2820,4
20231102,131800,325679480,2830,2830,2830,2830,38
20231102,131700,325571940,2830,2830,2830,2830,20
20231102,131600,325515340,2830,2830,2830,2830,3
20231102,131500,325506850,2830,2830,2830,2830,3
20231102,131400,325498360,2830,2830,2830,2825,2173
20231102,131300,319359365,2830,2830,2830,2830,0
20231102,131200,319359365,2830,2830,2830,2830,3
20231102,131100,319350875,2830,2830,2830,2830,3
20231102,131000,319342385,2830,2830,2830,2830,0
20231102,130900,319342385,2830,2830,2830,2830,3
20231102,130800,319333895,2830,2830,2830,2830,3
20231102,130700,319325405,2830,2830,2830,2830,3
20231102,130600,319316915,2830,2830,2830,2830,0
20231102,130500,319316915,2830,2830,2830,2830,3
20231102,130400,319308425,2825,2830,2830,2825,303
20231102,130300,318452435,2830,2830,2830,2830,3
20231102,130200,318443945,2830,2830,2830,2830,0
20231102,130100,318443945,2830,2830,2830,2830,3
20231102,130000,318435455,2830,2830,2830,2830,4
20231102,125900,318424135,2830,2830,2830,2830,3
20231102,125800,318415645,2830,2830,2830,2830,0
20231102,125700,318415645,2830,2830,2830,2830,3
20231102,125600,318407155,2830,2830,2830,2830,3
20231102,125500,318398665,2830,2830,2830,2830,3
20231102,125400,318390175,2825,2825,2825,2825,0
20231102,125300,318390175,2825,2830,2830,2825,18
20231102,125200,318339310,2830,2830,2830,2830,8
20231102,125100,318316670,2830,2830,2830,2830,0
20231102,125000,318316670,2830,2830,2830,2830,3
20231102,124900,318308180,2830,2830,2830,2830,3
20231102,124800,318299690,2830,2830,2830,2830,3
20231102,124700,318291200,2830,2830,2830,2830,0
20231102,124600,318291200,2830,2830,2830,2830,3
20231102,124500,318282710,2830,2830,2830,2830,3
20231102,124400,318274220,2830,2830,2830,2830,3
20231102,124300,318265730,2830,2830,2830,2830,0
20231102,124200,318265730,2830,2830,2830,2830,3
20231102,124100,318257240,2830,2830,2830,2830,3
20231102,124000,318248750,2830,2830,2830,2830,3
20231102,123900,318240260,2825,2825,2825,2825,3
20231102,123800,318231785,2830,2830,2830,2830,3
20231102,123700,318223295,2830,2830,2830,2830,3
20231102,123600,318214805,2830,2830,2830,2830,0
20231102,123500,318214805,2830,2830,2830,2830,3
20231102,123400,318206315,2830,2830,2830,2830,3
20231102,123300,318197825,2830,2830,2830,2830,3
20231102,123200,318189335,2830,2830,2830,2830,4
20231102,123100,318178015,2830,2830,2830,2825,23
20231102,123000,318113005,2830,2830,2830,2830,3
20231102,122900,318104515,2830,2830,2830,2830,3
20231102,122800,318096025,2830,2830,2830,2830,0
20231102,122700,318096025,2830,2830,2830,2830,244
20231102,122600,317405505,2835,2835,2835,2835,3
20231102,122500,317397000,2830,2835,2835,2830,18
20231102,122400,317346045,2835,2835,2835,2835,0
20231102,122300,317346045,2835,2835,2835,2835,9
20231102,122200,317320530,2835,2835,2835,2835,3
20231102,122100,317312025,2835,2835,2835,2835,3
20231102,122000,317303520,2835,2835,2835,2835,0
20231102,121900,317303520,2835,2835,2835,2835,3
20231102,121800,317295015,2835,2835,2835,2835,3
20231102,121700,317286510,2840,2840,2840,2840,0
20231102,121600,317286510,2840,2840,2840,2840,3
20231102,121500,317277990,2840,2840,2840,2840,3
20231102,121400,317269470,2840,2840,2840,2840,3
20231102,121300,317260950,2840,2840,2840,2840,0
20231102,121200,317260950,2840,2840,2840,2840,3
20231102,121100,317252430,2840,2830,2840,2830,584
20231102,121000,315599680,2840,2840,2840,2840,3
20231102,120900,315591160,2840,2840,2840,2840,0
20231102,120800,315591160,2840,2840,2840,2840,6
20231102,120700,315574120,2840,2840,2840,2840,3
20231102,120600,315565600,2840,2840,2840,2840,3
20231102,120500,315557080,2840,2840,2840,2840,0
20231102,120400,315557080,2840,2840,2840,2840,3
20231102,120300,315548560,2835,2840,2840,2835,53
20231102,120200,315398290,2835,2835,2835,2835,96
20231102,120100,315126130,2830,2830,2830,2830,1
20231102,120000,315123300,2835,2835,2835,2835,3
20231102,115900,315114795,2835,2835,2835,2835,3
20231102,115800,315106290,2835,2835,2835,2835,0
20231102,115700,315106290,2835,2835,2835,2835,3
20231102,115600,315097785,2835,2835,2835,2835,4
20231102,115500,315086445,2835,2835,2835,2835,6
20231102,115400,315069435,2835,2835,2835,2835,0
20231102,115300,315069435,2835,2835,2835,2835,3
20231102,115200,315060930,2830,2825,2830,2825,1277
20231102,115100,311452005,2830,2835,2835,2830,137
20231102,115000,311064280,2835,2835,2835,2835,1
20231102,114900,311061445,2835,2835,2835,2835,25
20231102,114800,310990570,2835,2835,2835,2835,3
20231102,114700,310982065,2835,2835,2835,2835,3
20231102,114600,310973560,2840,2840,2840,2840,0
20231102,114500,310973560,2840,2840,2840,2840,3
20231102,114400,310965040,2830,2830,2830,2830,224
20231102,114300,310331120,2830,2830,2830,2830,7
20231102,114200,310311310,2825,2835,2835,2825,6442
20231102,114100,292097670,2845,2845,2845,2845,3
20231102,114000,292089135,2840,2845,2845,2840,506
20231102,113900,290652080,2845,2845,2845,2845,0
20231102,113800,290652080,2845,2845,2845,2845,3
20231102,113700,290643545,2845,2845,2845,2845,3
20231102,113600,290635010,2845,2845,2845,2845,3
20231102,113500,290626475,2845,2845,2845,2845,0
20231102,113400,290626475,2845,2845,2845,2845,4
20231102,113300,290615095,2845,2845,2845,2845,3
20231102,113200,290606560,2840,2845,2845,2840,403
20231102,113100,289462025,2840,2840,2840,2840,501
20231102,113000,288039185,2845,2840,2845,2840,54
20231102,112900,287885810,2840,2850,2850,2840,53
20231102,112800,287735260,2850,2850,2850,2850,3
20231102,112700,287726710,2850,2850,2850,2850,0
20231102,112600,287726710,2850,2850,2850,2850,5
20231102,112500,287712460,2850,2845,2850,2845,185
20231102,112400,287186120,2845,2840,2845,2840,2920
20231102,112300,278886260,2840,2835,2840,2835,203
20231102,112200,278310740,2830,2830,2830,2830,800
20231102,112100,276046740,2830,2835,2835,2830,5
20231102,112000,276032575,2835,2835,2835,2835,0
20231102,111900,276032575,2835,2835,2835,2835,3
20231102,111800,276024070,2840,2840,2840,2840,3
20231102,111700,276015550,2820,2835,2835,2820,107
20231102,111600,275713765,2835,2835,2835,2835,0
20231102,111500,275713765,2835,2835,2835,2835,3
20231102,111400,275705260,2840,2840,2840,2840,3
20231102,111300,275696740,2840,2840,2840,2840,3
20231102,111200,275688220,2840,2840,2840,2840,25
20231102,111100,275617220,2840,2840,2840,2840,3
20231102,111000,275608700,2820,2840,2840,2820,4
20231102,110900,275597360,2820,2840,2840,2820,303
20231102,110800,274741485,2825,2825,2825,2825,7
20231102,110700,274721710,2840,2825,2840,2825,515
20231102,110600,273259290,2840,2840,2840,2840,3
20231102,110500,273250770,2840,2840,2840,2840,0
20231102,110400,273250770,2840,2835,2840,2825,13
20231102,110300,273213990,2840,2840,2840,2840,3
20231102,110200,273205470,2840,2840,2840,2840,3
20231102,110100,273196950,2835,2835,2835,2835,146
20231102,110000,272783040,2835,2835,2835,2835,3
20231102,105900,272774535,2835,2830,2835,2830,384
20231102,105800,271687800,2835,2835,2835,2835,3
20231102,105700,271679295,2835,2835,2835,2835,0
20231102,105600,271679295,2835,2835,2835,2835,6
20231102,105500,271662285,2835,2835,2835,2835,3
20231102,105400,271653780,2835,2830,2835,2820,1784
20231102,105300,266619160,2835,2835,2835,2835,1
20231102,105200,266616325,2835,2835,2835,2835,3
20231102,105100,266607820,2830,2835,2835,2830,52
20231102,105000,266460595,2835,2835,2835,2835,14
20231102,104900,266420905,2835,2835,2835,2835,50
20231102,104800,266279155,2835,2835,2835,2835,153
20231102,104700,265845400,2835,2835,2835,2835,3
20231102,104600,265836895,2830,2830,2830,2830,8
20231102,104500,265814255,2835,2835,2835,2835,3
20231102,104400,265805750,2835,2835,2835,2835,3
20231102,104300,265797245,2835,2835,2835,2835,3
20231102,104200,265788740,2835,2835,2835,2835,352
20231102,104100,264790820,2835,2825,2835,2825,478
20231102,104000,263440440,2835,2835,2835,2835,3
20231102,103900,263431935,2825,2835,2835,2825,21
20231102,103800,263372565,2835,2835,2835,2835,0
20231102,103700,263372565,2835,2825,2835,2825,351
20231102,103600,262380730,2825,2825,2835,2825,40
20231102,103500,262267700,2835,2835,2835,2835,43
20231102,103400,262145795,2835,2835,2835,2835,0
20231102,103300,262145795,2835,2835,2835,2835,3
20231102,103200,262137290,2835,2835,2835,2835,3
20231102,103100,262128785,2835,2835,2835,2835,3
20231102,103000,262120280,2835,2835,2835,2835,95
20231102,102900,261850955,2835,2830,2835,2830,1007
20231102,102800,259001030,2835,2835,2835,2835,110
20231102,102700,258689180,2835,2835,2835,2835,0
20231102,102600,258689180,2835,2830,2835,2830,11
20231102,102500,258658035,2835,2835,2835,2835,25
20231102,102400,258587160,2835,2835,2835,2835,4
20231102,102300,258575820,2830,2830,2830,2830,8
20231102,102200,258553180,2835,2830,2835,2830,21
20231102,102100,258493735,2835,2830,2835,2825,1726
20231102,102000,253609390,2830,2835,2835,2830,116
20231102,101900,253280595,2835,2835,2835,2835,20
20231102,101800,253223895,2840,2840,2840,2835,2681
20231102,101700,245622760,2840,2840,2845,2840,338
20231102,101600,244662825,2840,2840,2845,2840,382
20231102,101500,243577930,2840,2840,2840,2840,69
20231102,101400,243381970,2845,2845,2845,2845,3
20231102,101300,243373435,2840,2840,2845,2840,2936
20231102,101200,235034930,2835,2835,2835,2835,29
20231102,101100,234952715,2840,2835,2840,2835,2273
20231102,101000,228508745,2830,2835,2835,2830,216
20231102,100900,227896485,2830,2840,2840,2830,41
20231102,100800,227780325,2840,2825,2840,2825,3726
20231102,100700,217247995,2825,2820,2825,2815,1008
20231102,100600,214405435,2815,2815,2825,2815,59
20231102,100500,214239315,2825,2825,2825,2825,3
20231102,100400,214230840,2825,2825,2825,2825,0
20231102,100300,214230840,2825,2825,2825,2825,3
20231102,100200,214222365,2815,2815,2825,2815,314
20231102,100100,213338425,2820,2825,2825,2820,970
20231102,100000,210603010,2820,2820,2820,2820,2066
20231102,095900,204776890,2825,2825,2825,2825,3
20231102,095800,204768415,2820,2820,2825,2820,1309
20231102,095700,201077020,2820,2825,2825,2820,243
20231102,095600,200391745,2820,2820,2820,2820,5237
20231102,095500,185623405,2815,2815,2820,2810,222
20231102,095400,184998910,2820,2820,2825,2820,797
20231102,095300,182751070,2820,2815,2820,2810,5104
20231102,095200,168360255,2815,2810,2815,2810,5744
20231102,095100,152219575,2805,2805,2805,2805,1381
20231102,095000,148345870,2805,2805,2805,2805,3
20231102,094900,148337455,2800,2805,2805,2800,413
20231102,094800,147179990,2805,2800,2810,2800,4211
20231102,094700,135375875,2800,2800,2800,2800,13
20231102,094600,135339475,2795,2800,2800,2795,557
20231102,094500,133782645,2800,2800,2800,2800,15
20231102,094400,133740645,2800,2800,2800,2800,2799
20231102,094300,125903445,2800,2795,2800,2795,96
20231102,094200,125635110,2795,2795,2795,2795,143
20231102,094100,125235425,2795,2795,2795,2795,190
20231102,094000,124704375,2795,2785,2795,2785,5111
20231102,093900,110453880,2785,2785,2785,2785,3
20231102,093800,110445525,2780,2785,2785,2780,33
20231102,093700,110353770,2785,2785,2785,2785,0
20231102,093600,110353770,2785,2785,2785,2785,3
20231102,093500,110345415,2775,2780,2785,2775,124
20231102,093400,110000430,2780,2785,2785,2780,2015
20231102,093300,104398480,2785,2780,2790,2780,6103
20231102,093200,87431125,2790,2795,2795,2780,9066
20231102,093100,62224575,2795,2795,2795,2795,103
20231102,093000,61936690,2795,2795,2795,2795,11
20231102,092900,61905945,2795,2795,2795,2795,1925
20231102,092800,56525570,2795,2785,2795,2785,1803
20231102,092700,51504140,2780,2785,2785,2780,878
20231102,092600,49063285,2785,2785,2785,2785,1043
20231102,092500,46158530,2790,2790,2790,2790,472
20231102,092400,44841650,2795,2790,2795,2790,14
20231102,092300,44802570,2790,2790,2790,2785,1041
20231102,092200,41900765,2785,2785,2785,2785,215
20231102,092100,41301990,2795,2790,2795,2790,2317
20231102,092000,34837545,2790,2790,2795,2790,488
20231102,091900,33476010,2790,2795,2795,2790,589
20231102,091800,31832685,2790,2780,2790,2780,3020
20231102,091700,23411740,2780,2790,2790,2780,290
20231102,091600,22605510,2790,2790,2790,2790,3
20231102,091500,22597140,2790,2790,2790,2790,852
20231102,091400,20220060,2790,2785,2790,2780,928
20231102,091300,17635815,2785,2780,2785,2780,8
20231102,091200,17613560,2780,2780,2785,2780,9
20231102,091100,17588525,2780,2780,2780,2780,1
20231102,091000,17585745,2785,2785,2785,2785,3
20231102,090900,17577390,2780,2780,2780,2780,137
20231102,090800,17196530,2785,2780,2785,2780,1281
20231102,090700,13635340,2775,2775,2775,2770,602
20231102,090600,11965840,2775,2785,2785,2775,2505
20231102,090500,5001605,2795,2795,2795,2795,3
20231102,090400,4993220,2780,2780,2780,2780,100
20231102,090300,4715220,2780,2780,2780,2780,100
20231102,090200,4437220,2780,2780,2780,2780,503
20231102,090100,3038880,2780,2780,2780,2780,103
20231102,090000,2752540,2780,2780,2790,2780,990