KissMeData/010170/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185400,23025503511,1465,1465,1465,1465,122692
20231102,185300,23025503511,1465,1465,1465,1465,0
20231102,185200,23025503511,1465,1465,1465,1465,0
20231102,185100,23025503511,1465,1465,1465,1465,0
20231102,185000,23025503511,1465,1465,1465,1465,0
20231102,184900,23025503511,1465,1465,1465,1465,0
20231102,184800,23025503511,1465,1465,1465,1465,0
20231102,184700,23025503511,1465,1465,1465,1465,0
20231102,184600,23025503511,1465,1465,1465,1465,0
20231102,184500,23025503511,1465,1465,1465,1465,0
20231102,184400,23025503511,1465,1465,1465,1465,0
20231102,184300,23025503511,1465,1465,1465,1465,0
20231102,184200,23025503511,1465,1465,1465,1465,0
20231102,184100,23025503511,1465,1465,1465,1465,0
20231102,184000,23025503511,1465,1465,1465,1465,0
20231102,183900,23025503511,1465,1465,1465,1465,0
20231102,183800,23025503511,1465,1465,1465,1465,0
20231102,183700,23025503511,1465,1465,1465,1465,0
20231102,183600,23025503511,1465,1465,1465,1465,0
20231102,183500,23025503511,1465,1465,1465,1465,0
20231102,183400,23025503511,1465,1465,1465,1465,0
20231102,183300,23025503511,1465,1465,1465,1465,0
20231102,183200,23025503511,1465,1465,1465,1465,0
20231102,183100,23025503511,1465,1465,1465,1465,0
20231102,183000,23025503511,1465,1465,1465,1465,0
20231102,182900,23025503511,1465,1465,1465,1465,0
20231102,182800,23025503511,1465,1465,1465,1465,0
20231102,182700,23025503511,1465,1465,1465,1465,0
20231102,182600,23025503511,1465,1465,1465,1465,0
20231102,182500,23025503511,1465,1465,1465,1465,0
20231102,182400,23025503511,1465,1465,1465,1465,122692
20231102,182300,23025503511,1465,1465,1465,1465,0
20231102,182200,23025503511,1465,1465,1465,1465,0
20231102,182100,23025503511,1465,1465,1465,1465,0
20231102,182000,23025503511,1465,1465,1465,1465,0
20231102,181900,23025503511,1465,1465,1465,1465,0
20231102,181800,23025503511,1465,1465,1465,1465,0
20231102,181700,23025503511,1465,1465,1465,1465,0
20231102,181600,23025503511,1465,1465,1465,1465,0
20231102,181500,23025503511,1465,1465,1465,1465,0
20231102,181400,23025503511,1465,1465,1465,1465,0
20231102,181300,23025503511,1465,1465,1465,1465,0
20231102,181200,23025503511,1465,1465,1465,1465,0
20231102,181100,23025503511,1465,1465,1465,1465,0
20231102,181000,23025503511,1465,1465,1465,1465,0
20231102,180900,23025503511,1465,1465,1465,1465,0
20231102,180800,23025503511,1465,1465,1465,1465,0
20231102,180700,23025503511,1465,1465,1465,1465,0
20231102,180600,23025503511,1465,1465,1465,1465,0
20231102,180500,23025503511,1465,1465,1465,1465,0
20231102,180400,23025503511,1465,1465,1465,1465,0
20231102,180300,23025503511,1465,1465,1465,1465,0
20231102,180200,23025503511,1465,1465,1465,1465,0
20231102,180100,23025503511,1465,1465,1465,1465,0
20231102,180000,23025503511,1465,1465,1465,1465,0
20231102,175900,23025503511,1465,1465,1465,1465,0
20231102,175800,23025503511,1465,1465,1465,1465,0
20231102,175700,23025503511,1465,1465,1465,1465,0
20231102,175600,23025503511,1465,1465,1465,1465,0
20231102,175500,23025503511,1465,1465,1465,1465,0
20231102,175400,23025503511,1465,1465,1465,1465,122692
20231102,175300,23025503511,1465,1465,1465,1465,0
20231102,175200,23025503511,1465,1465,1465,1465,0
20231102,175100,23025503511,1465,1465,1465,1465,0
20231102,175000,23025503511,1465,1465,1465,1465,0
20231102,174900,23025503511,1465,1465,1465,1465,0
20231102,174800,23025503511,1465,1465,1465,1465,0
20231102,174700,23025503511,1465,1465,1465,1465,0
20231102,174600,23025503511,1465,1465,1465,1465,0
20231102,174500,23025503511,1465,1465,1465,1465,0
20231102,174400,23025503511,1465,1465,1465,1465,0
20231102,174300,23025503511,1465,1465,1465,1465,0
20231102,174200,23025503511,1465,1465,1465,1465,0
20231102,174100,23025503511,1465,1465,1465,1465,0
20231102,174000,23025503511,1465,1465,1465,1465,0
20231102,173900,23025503511,1465,1465,1465,1465,0
20231102,173800,23025503511,1465,1465,1465,1465,0
20231102,173700,23025503511,1465,1465,1465,1465,0
20231102,173600,23025503511,1465,1465,1465,1465,0
20231102,173500,23025503511,1465,1465,1465,1465,0
20231102,173400,23025503511,1465,1465,1465,1465,0
20231102,173300,23025503511,1465,1465,1465,1465,0
20231102,173200,23025503511,1465,1465,1465,1465,0
20231102,173100,23025503511,1465,1465,1465,1465,0
20231102,173000,23025503511,1465,1465,1465,1465,0
20231102,172900,23025503511,1465,1465,1465,1465,0
20231102,172800,23025503511,1465,1465,1465,1465,0
20231102,172700,23025503511,1465,1465,1465,1465,0
20231102,172600,23025503511,1465,1465,1465,1465,0
20231102,172500,23025503511,1465,1465,1465,1465,0
20231102,172400,23025503511,1465,1465,1465,1465,122692
20231102,172300,23025503511,1465,1465,1465,1465,0
20231102,172200,23025503511,1465,1465,1465,1465,0
20231102,172100,23025503511,1465,1465,1465,1465,0
20231102,172000,23025503511,1465,1465,1465,1465,0
20231102,171900,23025503511,1465,1465,1465,1465,0
20231102,171800,23025503511,1465,1465,1465,1465,0
20231102,171700,23025503511,1465,1465,1465,1465,0
20231102,171600,23025503511,1465,1465,1465,1465,0
20231102,171500,23025503511,1465,1465,1465,1465,0
20231102,171400,23025503511,1465,1465,1465,1465,0
20231102,171300,23025503511,1465,1465,1465,1465,0
20231102,171200,23025503511,1465,1465,1465,1465,0
20231102,171100,23025503511,1465,1465,1465,1465,0
20231102,171000,23025503511,1465,1465,1465,1465,0
20231102,170900,23025503511,1465,1465,1465,1465,0
20231102,170800,23025503511,1465,1465,1465,1465,0
20231102,170700,23025503511,1465,1465,1465,1465,0
20231102,170600,23025503511,1465,1465,1465,1465,0
20231102,170500,23025503511,1465,1465,1465,1465,0
20231102,170400,23025503511,1465,1465,1465,1465,0
20231102,170300,23025503511,1465,1465,1465,1465,0
20231102,170200,23025503511,1465,1465,1465,1465,0
20231102,170100,23025503511,1465,1465,1465,1465,0
20231102,170000,23025503511,1465,1465,1465,1465,0
20231102,165900,23025503511,1465,1465,1465,1465,0
20231102,165800,23025503511,1465,1465,1465,1465,0
20231102,165700,23025503511,1465,1465,1465,1465,0
20231102,165600,23025503511,1465,1465,1465,1465,0
20231102,165500,23025503511,1465,1465,1465,1465,0
20231102,165400,23025503511,1465,1465,1465,1465,122692
20231102,165300,23025503511,1465,1465,1465,1465,0
20231102,165200,23025503511,1465,1465,1465,1465,0
20231102,165100,23025503511,1465,1465,1465,1465,0
20231102,165000,23025503511,1465,1465,1465,1465,0
20231102,164900,23025503511,1465,1465,1465,1465,0
20231102,164800,23025503511,1465,1465,1465,1465,0
20231102,164700,23025503511,1465,1465,1465,1465,0
20231102,164600,23025503511,1465,1465,1465,1465,0
20231102,164500,23025503511,1465,1465,1465,1465,0
20231102,164400,23025503511,1465,1465,1465,1465,0
20231102,164300,23025503511,1465,1465,1465,1465,0
20231102,164200,23025503511,1465,1465,1465,1465,0
20231102,164100,23025503511,1465,1465,1465,1465,0
20231102,164000,23025503511,1465,1465,1465,1465,0
20231102,163900,23025503511,1465,1465,1465,1465,0
20231102,163800,23025503511,1465,1465,1465,1465,0
20231102,163700,23025503511,1465,1465,1465,1465,0
20231102,163600,23025503511,1465,1465,1465,1465,0
20231102,163500,23025503511,1465,1465,1465,1465,0
20231102,163400,23025503511,1465,1465,1465,1465,0
20231102,163300,23025503511,1465,1465,1465,1465,0
20231102,163200,23025503511,1465,1465,1465,1465,0
20231102,163100,23025503511,1465,1465,1465,1465,0
20231102,163000,23025503511,1465,1465,1465,1465,0
20231102,162900,23025503511,1465,1465,1465,1465,0
20231102,162800,23025503511,1465,1465,1465,1465,0
20231102,162700,23025503511,1465,1465,1465,1465,0
20231102,162600,23025503511,1465,1465,1465,1465,0
20231102,162500,23025503511,1465,1465,1465,1465,0
20231102,162400,23025503511,1465,1465,1465,1465,122692
20231102,162300,23025503511,1465,1465,1465,1465,0
20231102,162200,23025503511,1465,1465,1465,1465,0
20231102,162100,23025503511,1465,1465,1465,1465,0
20231102,162000,23025503511,1465,1465,1465,1465,0
20231102,161900,23025503511,1465,1465,1465,1465,0
20231102,161800,23025503511,1465,1465,1465,1465,0
20231102,161700,23025503511,1465,1465,1465,1465,0
20231102,161600,23025503511,1465,1465,1465,1465,0
20231102,161500,23025503511,1465,1465,1465,1465,0
20231102,161400,23025503511,1465,1465,1465,1465,0
20231102,161300,23025503511,1465,1465,1465,1465,0
20231102,161200,23025503511,1465,1465,1465,1465,0
20231102,161100,23025503511,1465,1465,1465,1465,0
20231102,161000,23025503511,1465,1465,1465,1465,0
20231102,160900,23025503511,1465,1465,1465,1465,0
20231102,160800,23025503511,1465,1465,1465,1465,0
20231102,160700,23025503511,1465,1465,1465,1465,0
20231102,160600,23025503511,1465,1465,1465,1465,0
20231102,160500,23025503511,1465,1465,1465,1465,0
20231102,160400,23025503511,1465,1465,1465,1465,0
20231102,160300,23025503511,1465,1465,1465,1465,0
20231102,160200,23025503511,1465,1465,1465,1465,0
20231102,160100,23025503511,1465,1465,1465,1465,0
20231102,160000,23025503511,1465,1465,1465,1465,0
20231102,155900,23025503511,1465,1465,1465,1465,0
20231102,155800,23025503511,1465,1465,1465,1465,0
20231102,155700,23025503511,1465,1465,1465,1465,0
20231102,155600,23025503511,1465,1465,1465,1465,0
20231102,155500,23025503511,1465,1465,1465,1465,0
20231102,155400,23025503511,1465,1465,1465,1465,122692
20231102,155300,23025503511,1465,1465,1465,1465,0
20231102,155200,23025503511,1465,1465,1465,1465,0
20231102,155100,23025503511,1465,1465,1465,1465,0
20231102,155000,23025503511,1465,1465,1465,1465,0
20231102,154900,23025503511,1465,1465,1465,1465,0
20231102,154800,23025503511,1465,1465,1465,1465,0
20231102,154700,23025503511,1465,1465,1465,1465,0
20231102,154600,23025503511,1465,1465,1465,1465,0
20231102,154500,23025503511,1465,1465,1465,1465,0
20231102,154400,23025503511,1465,1465,1465,1465,0
20231102,154300,23025503511,1465,1465,1465,1465,0
20231102,154200,23025503511,1465,1465,1465,1465,0
20231102,154100,23025503511,1465,1465,1465,1465,0
20231102,154000,23025503511,1465,1465,1465,1465,0
20231102,153900,23025503511,1465,1465,1465,1465,0
20231102,153800,23025503511,1465,1465,1465,1465,0
20231102,153700,23025503511,1465,1465,1465,1465,0
20231102,153600,23025503511,1465,1465,1465,1465,0
20231102,153500,23025503511,1465,1465,1465,1465,0
20231102,153400,23025503511,1465,1465,1465,1465,0
20231102,153300,23025503511,1465,1465,1465,1465,0
20231102,153200,23025503511,1465,1465,1465,1465,0
20231102,153100,23025503511,1465,1465,1465,1465,0
20231102,153000,23025503511,1465,1465,1465,1465,122692
20231102,152900,22845759731,1456,1456,1456,1456,0
20231102,152800,22845759731,1456,1456,1456,1456,0
20231102,152700,22845759731,1456,1456,1456,1456,0
20231102,152600,22845759731,1456,1456,1456,1456,0
20231102,152500,22845759731,1456,1456,1456,1456,0
20231102,152400,22845759731,1456,1456,1456,1456,0
20231102,152300,22845759731,1456,1456,1456,1456,0
20231102,152200,22845759731,1456,1456,1456,1456,0
20231102,152100,22845759731,1456,1456,1456,1456,0
20231102,152000,22845759731,1456,1456,1456,1456,0
20231102,151900,22845759731,1456,1459,1463,1454,43130
20231102,151800,22782947558,1458,1463,1468,1458,25648
20231102,151700,22745473335,1463,1461,1473,1459,26878
20231102,151600,22706160122,1460,1466,1468,1459,22450
20231102,151500,22673340759,1465,1473,1473,1460,42538
20231102,151400,22610961769,1473,1474,1475,1468,23268
20231102,151300,22576729442,1474,1488,1488,1469,77714
20231102,151200,22461846315,1488,1487,1490,1487,8964
20231102,151100,22448505485,1487,1490,1496,1487,53905
20231102,151000,22368152233,1489,1488,1491,1486,13286
20231102,150900,22348363118,1485,1485,1492,1485,18663
20231102,150800,22320580213,1485,1480,1485,1479,11831
20231102,150700,22303047382,1480,1476,1480,1475,12213
20231102,150600,22284995847,1476,1478,1480,1475,27335
20231102,150500,22244645024,1477,1481,1481,1476,22637
20231102,150400,22211160469,1481,1487,1490,1481,34085
20231102,150300,22160543479,1487,1495,1495,1487,15744
20231102,150200,22137063215,1495,1492,1495,1483,25789
20231102,150100,22098614054,1492,1493,1507,1486,42145
20231102,150000,22035606014,1494,1477,1500,1476,29173
20231102,145900,21992267166,1475,1490,1495,1465,63364
20231102,145800,21898543966,1489,1500,1500,1480,76541
20231102,145700,21784439418,1501,1514,1515,1499,61767
20231102,145600,21691545251,1513,1515,1520,1502,152194
20231102,145500,21461101322,1511,1479,1522,1479,205071
20231102,145400,21152775146,1484,1466,1489,1465,29920
20231102,145300,21108645328,1467,1465,1470,1465,4471
20231102,145200,21102083785,1465,1472,1474,1464,25900
20231102,145100,21064055658,1473,1460,1475,1460,25197
20231102,145000,21026969097,1460,1455,1462,1454,31668
20231102,144900,20980837803,1454,1463,1469,1454,53034
20231102,144800,20903361389,1462,1474,1476,1459,40976
20231102,144700,20843286536,1474,1480,1480,1471,23706
20231102,144600,20808317630,1480,1485,1486,1477,22740
20231102,144500,20774649616,1488,1482,1488,1479,21898
20231102,144400,20742199835,1483,1487,1488,1482,26223
20231102,144300,20703284770,1487,1485,1492,1484,18158
20231102,144200,20676285672,1484,1480,1489,1479,29342
20231102,144100,20632759125,1479,1489,1489,1479,36761
20231102,144000,20578215716,1488,1485,1495,1483,86452
20231102,143900,20449426730,1483,1482,1485,1475,42988
20231102,143800,20385824915,1482,1464,1499,1464,106758
20231102,143700,20227326584,1461,1460,1472,1460,66125
20231102,143600,20130278791,1460,1452,1462,1447,67669
20231102,143500,20031916024,1453,1481,1481,1450,196115
20231102,143400,19745605166,1477,1476,1482,1474,45147
20231102,143300,19678905791,1475,1474,1486,1474,123864
20231102,143200,19495956350,1474,1474,1474,1474,0
20231102,143100,19495956350,1474,1480,1480,1474,12849
20231102,143000,19477000516,1480,1508,1508,1478,112276
20231102,142900,19309100322,1507,1508,1514,1507,97774
20231102,142800,19161546854,1509,1517,1518,1507,113502
20231102,142700,18989960749,1518,1528,1530,1517,61532
20231102,142600,18896226862,1527,1536,1540,1525,47457
20231102,142500,18823565481,1536,1531,1543,1527,53151
20231102,142400,18742016942,1530,1530,1535,1526,85925
20231102,142300,18610628640,1530,1548,1548,1511,234891
20231102,142200,18251696556,1548,1562,1563,1548,78569
20231102,142100,18129679461,1562,1557,1565,1554,31687
20231102,142000,18080228248,1557,1557,1565,1550,91345
20231102,141900,17938143317,1558,1580,1584,1554,108209
20231102,141800,17768666956,1580,1578,1582,1574,21626
20231102,141700,17734580296,1578,1596,1596,1567,73976
20231102,141600,17617890812,1589,1601,1601,1579,121381
20231102,141500,17425278746,1600,1593,1604,1587,68484
20231102,141400,17315872382,1593,1594,1601,1580,142207
20231102,141300,17089705805,1600,1607,1610,1593,81701
20231102,141200,16958792280,1607,1609,1611,1597,151266
20231102,141100,16716247695,1611,1607,1634,1602,294855
20231102,141000,16240762308,1607,1560,1609,1557,328962
20231102,140900,15716639114,1558,1575,1578,1558,50852
20231102,140800,15636823050,1575,1578,1588,1575,125258
20231102,140700,15438582695,1578,1586,1587,1578,119040
20231102,140600,15250269717,1586,1556,1597,1556,269736
20231102,140500,14823734669,1557,1549,1562,1549,116970
20231102,140400,14641721077,1552,1568,1568,1535,295715
20231102,140300,14184583616,1568,1575,1577,1568,75624
20231102,140200,14065689767,1571,1571,1581,1567,197386
20231102,140100,13755324371,1571,1558,1577,1555,339921
20231102,140000,13224145638,1557,1614,1615,1557,344758
20231102,135900,12679365786,1614,1625,1627,1607,181733
20231102,135800,12385638407,1624,1625,1633,1623,159541
20231102,135700,12125858476,1626,1639,1640,1625,210823
20231102,135600,11781920421,1639,1637,1639,1626,186565
20231102,135500,11476896962,1636,1636,1636,1636,0
20231102,135400,11476896962,1636,1635,1636,1633,135990
20231102,135300,11254609353,1634,1606,1636,1605,351102
20231102,135200,10683898424,1610,1600,1610,1593,79867
20231102,135100,10556090333,1597,1612,1619,1597,110247
20231102,135000,10378875703,1612,1592,1617,1591,147175
20231102,134900,10143077721,1593,1606,1616,1591,170061
20231102,134800,9870495481,1604,1625,1627,1604,118396
20231102,134700,9679341853,1627,1630,1630,1616,154914
20231102,134600,9428034936,1630,1630,1632,1619,232998
20231102,134500,9049251043,1628,1607,1633,1606,430922
20231102,134400,8349445719,1606,1600,1612,1597,312259
20231102,134300,7847813209,1600,1585,1604,1581,384796
20231102,134200,7233088066,1586,1562,1588,1561,360148
20231102,134100,6664368069,1562,1574,1576,1559,212755
20231102,134000,6330938106,1574,1547,1575,1543,292249
20231102,133900,5874218393,1547,1532,1560,1531,229207
20231102,133800,5518835047,1532,1531,1534,1524,83494
20231102,133700,5391137732,1531,1531,1538,1530,63179
20231102,133600,5294248877,1532,1536,1539,1530,66132
20231102,133500,5192894889,1536,1538,1543,1530,74761
20231102,133400,5078226258,1543,1551,1551,1535,108311
20231102,133300,4911327997,1549,1547,1565,1545,139259
20231102,133200,4694902502,1547,1557,1561,1544,87668
20231102,133100,4558986098,1559,1544,1561,1537,190582
20231102,133000,4263928812,1544,1532,1550,1530,150698
20231102,132900,4031586731,1532,1528,1546,1527,129836
20231102,132800,3832265595,1528,1541,1568,1520,299202
20231102,132700,3368071876,1541,1517,1545,1517,139245
20231102,132600,3154973473,1518,1519,1533,1516,75937
20231102,132500,3039241379,1518,1510,1536,1503,180956
20231102,132400,2763762476,1506,1511,1521,1471,209142
20231102,132300,2450516858,1511,1524,1524,1511,112749
20231102,132200,2279612941,1524,1524,1540,1513,225763
20231102,132100,1935186379,1523,1514,1547,1513,481370
20231102,132000,1199629161,1514,1488,1520,1467,374696
20231102,131900,639186588,1460,1460,1460,1460,0
20231102,131800,639186588,1460,1460,1460,1460,0
20231102,131700,639186588,1460,1364,1460,1364,250663
20231102,131600,282699564,1365,1365,1365,1365,2820
20231102,131500,278850264,1367,1366,1367,1366,16
20231102,131400,278828395,1366,1366,1366,1366,0
20231102,131300,278828395,1366,1366,1366,1366,0
20231102,131200,278828395,1366,1365,1366,1365,454
20231102,131100,278208431,1365,1365,1365,1365,102
20231102,131000,278069201,1367,1367,1367,1367,0
20231102,130900,278069201,1367,1367,1367,1367,10
20231102,130800,278055531,1367,1366,1367,1365,2087
20231102,130700,275205684,1368,1367,1368,1367,25
20231102,130600,275171504,1369,1365,1369,1365,7608
20231102,130500,264770358,1366,1367,1367,1366,136
20231102,130400,264584576,1367,1366,1367,1365,2551
20231102,130300,261100349,1365,1365,1365,1365,523
20231102,130200,260386454,1365,1366,1366,1365,7086
20231102,130100,250708978,1365,1363,1366,1363,3725
20231102,130000,245625565,1362,1361,1362,1361,260
20231102,125900,245271595,1359,1358,1359,1357,454
20231102,125800,244654753,1357,1357,1357,1357,0
20231102,125700,244654753,1357,1356,1357,1356,799
20231102,125600,243570644,1355,1354,1355,1354,89
20231102,125500,243450086,1354,1354,1354,1354,10
20231102,125400,243436546,1354,1354,1354,1354,0
20231102,125300,243436546,1354,1354,1354,1354,10
20231102,125200,243423006,1353,1353,1353,1353,70
20231102,125100,243328296,1354,1354,1354,1354,0
20231102,125000,243328296,1354,1354,1354,1354,0
20231102,124900,243328296,1354,1354,1354,1354,15
20231102,124800,243307986,1354,1354,1354,1354,0
20231102,124700,243307986,1354,1354,1354,1354,0
20231102,124600,243307986,1354,1354,1354,1354,0
20231102,124500,243307986,1354,1354,1354,1354,0
20231102,124400,243307986,1354,1354,1354,1354,5
20231102,124300,243301216,1354,1354,1354,1354,0
20231102,124200,243301216,1354,1354,1354,1354,0
20231102,124100,243301216,1354,1354,1354,1354,49
20231102,124000,243234870,1354,1353,1354,1352,141
20231102,123900,243044174,1355,1355,1355,1355,4
20231102,123800,243038754,1355,1355,1355,1355,0
20231102,123700,243038754,1355,1355,1355,1355,0
20231102,123600,243038754,1355,1355,1355,1355,0
20231102,123500,243038754,1355,1355,1355,1355,0
20231102,123400,243038754,1355,1355,1355,1355,0
20231102,123300,243038754,1355,1355,1355,1355,0
20231102,123200,243038754,1355,1355,1355,1355,0
20231102,123100,243038754,1355,1355,1355,1355,0
20231102,123000,243038754,1355,1355,1355,1355,0
20231102,122900,243038754,1355,1355,1355,1353,33
20231102,122800,242994043,1355,1355,1355,1355,4
20231102,122700,242988623,1355,1355,1355,1353,137
20231102,122600,242803188,1355,1355,1355,1354,58
20231102,122500,242724599,1354,1354,1354,1354,61
20231102,122400,242642005,1356,1356,1356,1355,59
20231102,122300,242562011,1356,1356,1356,1356,60
20231102,122200,242480651,1356,1356,1356,1356,10
20231102,122100,242467091,1357,1357,1357,1357,0
20231102,122000,242467091,1357,1356,1357,1356,250
20231102,121900,242128071,1357,1357,1357,1357,0
20231102,121800,242128071,1357,1357,1357,1357,23
20231102,121700,242096860,1356,1358,1358,1356,44
20231102,121600,242037134,1352,1358,1358,1352,1241
20231102,121500,240357969,1358,1358,1358,1358,0
20231102,121400,240357969,1358,1360,1360,1358,9
20231102,121300,240345743,1356,1357,1357,1356,667
20231102,121200,239441245,1363,1363,1363,1363,0
20231102,121100,239441245,1363,1363,1363,1363,0
20231102,121000,239441245,1363,1362,1363,1357,2069
20231102,120900,236633227,1362,1362,1362,1358,258
20231102,120800,236282552,1360,1361,1361,1360,409
20231102,120700,235726263,1363,1363,1363,1363,0
20231102,120600,235726263,1363,1363,1363,1363,0
20231102,120500,235726263,1363,1363,1363,1363,0
20231102,120400,235726263,1363,1363,1363,1363,0
20231102,120300,235726263,1363,1363,1363,1363,0
20231102,120200,235726263,1363,1363,1363,1363,0
20231102,120100,235726263,1363,1363,1363,1363,4
20231102,120000,235720811,1363,1363,1363,1363,1
20231102,115900,235719448,1362,1362,1362,1362,10
20231102,115800,235705828,1364,1364,1364,1363,26
20231102,115700,235670367,1364,1363,1364,1363,32
20231102,115600,235626736,1360,1363,1363,1360,20
20231102,115500,235599494,1363,1363,1363,1360,124
20231102,115400,235430692,1364,1364,1364,1364,8
20231102,115300,235419780,1364,1362,1364,1362,501
20231102,115200,234737405,1364,1362,1364,1362,88
20231102,115100,234617379,1362,1364,1364,1362,115
20231102,115000,234460714,1363,1363,1364,1362,707
20231102,114900,233497150,1362,1362,1362,1362,461
20231102,114800,232869268,1362,1362,1362,1362,403
20231102,114700,232320382,1362,1362,1362,1362,0
20231102,114600,232320382,1362,1362,1362,1362,10
20231102,114500,232306762,1361,1361,1361,1361,82
20231102,114400,232195160,1361,1361,1361,1361,18
20231102,114300,232170662,1360,1360,1360,1360,0
20231102,114200,232170662,1360,1361,1361,1360,297
20231102,114100,231766519,1361,1361,1361,1359,286
20231102,114000,231377293,1361,1362,1362,1359,555
20231102,113900,230622517,1362,1362,1362,1362,0
20231102,113800,230622517,1362,1362,1362,1362,78
20231102,113700,230516281,1362,1362,1362,1362,0
20231102,113600,230516281,1362,1363,1363,1362,318
20231102,113500,230082935,1360,1361,1364,1360,1496
20231102,113400,228044968,1362,1363,1364,1360,390
20231102,113300,227513385,1364,1363,1364,1363,294
20231102,113200,227112640,1364,1364,1364,1364,333
20231102,113100,226658428,1364,1362,1364,1362,3990
20231102,113000,221219672,1362,1362,1362,1362,1
20231102,112900,221218310,1362,1362,1362,1362,0
20231102,112800,221218310,1362,1362,1362,1362,1900
20231102,112700,218630510,1362,1362,1362,1362,0
20231102,112600,218630510,1362,1362,1362,1362,1815
20231102,112500,216158480,1362,1360,1362,1360,865
20231102,112400,214981150,1361,1361,1361,1361,1363
20231102,112300,213126107,1361,1360,1361,1360,34
20231102,112200,213079848,1359,1359,1359,1359,1774
20231102,112100,210668982,1359,1358,1359,1358,294
20231102,112000,210269610,1358,1354,1358,1354,2949
20231102,111900,206276568,1354,1354,1354,1353,304
20231102,111800,205865134,1354,1353,1354,1353,300
20231102,111700,205458971,1354,1351,1354,1351,4202
20231102,111600,199781800,1351,1351,1351,1351,3944
20231102,111500,194453456,1351,1351,1351,1351,1096
20231102,111400,192972760,1351,1351,1351,1351,0
20231102,111300,192972760,1351,1351,1351,1351,876
20231102,111200,191789284,1351,1351,1351,1351,2
20231102,111100,191786582,1351,1351,1351,1351,47
20231102,111000,191723085,1351,1351,1351,1351,0
20231102,110900,191723085,1351,1351,1351,1351,1
20231102,110800,191721734,1351,1351,1351,1351,0
20231102,110700,191721734,1351,1351,1351,1351,30
20231102,110600,191681204,1351,1351,1351,1351,0
20231102,110500,191681204,1351,1351,1351,1351,0
20231102,110400,191681204,1351,1353,1353,1351,3
20231102,110300,191677148,1351,1351,1351,1351,0
20231102,110200,191677148,1351,1351,1351,1351,0
20231102,110100,191677148,1351,1351,1351,1351,50
20231102,110000,191609598,1349,1349,1349,1349,0
20231102,105900,191609598,1349,1349,1349,1349,0
20231102,105800,191609598,1349,1355,1355,1349,7240
20231102,105700,181817156,1355,1356,1356,1355,1205
20231102,105600,180184268,1359,1359,1359,1359,9
20231102,105500,180172037,1356,1356,1356,1356,0
20231102,105400,180172037,1356,1356,1356,1356,0
20231102,105300,180172037,1356,1356,1356,1356,0
20231102,105200,180172037,1356,1356,1356,1356,59
20231102,105100,180092033,1359,1359,1359,1359,0
20231102,105000,180092033,1359,1359,1359,1359,0
20231102,104900,180092033,1359,1359,1359,1359,26
20231102,104800,180056699,1358,1358,1358,1358,110
20231102,104700,179907319,1359,1359,1359,1359,0
20231102,104600,179907319,1359,1359,1359,1359,0
20231102,104500,179907319,1359,1359,1359,1359,0
20231102,104400,179907319,1359,1359,1359,1359,12
20231102,104300,179891011,1358,1359,1359,1358,45
20231102,104200,179829881,1360,1360,1360,1360,10
20231102,104100,179816281,1363,1361,1363,1359,316
20231102,104000,179386733,1361,1361,1361,1361,356
20231102,103900,178902217,1363,1363,1363,1363,0
20231102,103800,178902217,1363,1362,1363,1362,70
20231102,103700,178806875,1363,1363,1363,1362,17
20231102,103600,178783706,1363,1362,1363,1362,55
20231102,103500,178708794,1361,1362,1362,1361,650
20231102,103400,177823496,1362,1362,1362,1362,0
20231102,103300,177823496,1362,1361,1362,1361,15
20231102,103200,177803078,1362,1360,1362,1360,1243
20231102,103100,176111353,1360,1361,1361,1360,889
20231102,103000,174902213,1362,1362,1362,1362,0
20231102,102900,174902213,1362,1361,1362,1360,51
20231102,102800,174832812,1362,1362,1362,1362,4
20231102,102700,174827364,1361,1362,1362,1361,123
20231102,102600,174659958,1362,1362,1362,1362,0
20231102,102500,174659958,1362,1362,1362,1362,0
20231102,102400,174659958,1362,1361,1362,1361,52
20231102,102300,174589185,1361,1361,1361,1361,294
20231102,102200,174189051,1360,1360,1360,1360,0
20231102,102100,174189051,1360,1361,1362,1360,349
20231102,102000,173714050,1361,1360,1361,1360,4885
20231102,101900,167067061,1359,1358,1359,1358,5144
20231102,101800,160076728,1358,1356,1358,1355,4038
20231102,101700,154600440,1355,1353,1355,1353,4122
20231102,101600,149019751,1352,1352,1352,1352,0
20231102,101500,149019751,1352,1352,1352,1352,2075
20231102,101400,146214351,1350,1354,1354,1350,11
20231102,101300,146199462,1353,1353,1353,1353,0
20231102,101200,146199462,1353,1352,1353,1352,2560
20231102,101100,142736332,1349,1349,1349,1349,0
20231102,101000,142736332,1349,1349,1349,1349,0
20231102,100900,142736332,1349,1349,1349,1349,200
20231102,100800,142466532,1347,1347,1347,1347,0
20231102,100700,142466532,1347,1347,1347,1347,0
20231102,100600,142466532,1347,1347,1347,1347,0
20231102,100500,142466532,1347,1347,1347,1347,1
20231102,100400,142465185,1352,1352,1352,1352,247
20231102,100300,142131241,1352,1353,1353,1352,726
20231102,100200,141149231,1353,1353,1353,1353,0
20231102,100100,141149231,1353,1351,1353,1351,5387
20231102,100000,133866466,1350,1346,1350,1346,3366
20231102,095900,129322570,1346,1346,1346,1346,0
20231102,095800,129322570,1346,1346,1346,1346,0
20231102,095700,129322570,1346,1346,1346,1346,0
20231102,095600,129322570,1346,1348,1349,1346,1640
20231102,095500,127110653,1347,1347,1347,1347,174
20231102,095400,126876275,1348,1348,1348,1348,1
20231102,095300,126874927,1348,1348,1348,1348,14
20231102,095200,126856055,1347,1347,1347,1347,225
20231102,095100,126552980,1346,1346,1346,1346,0
20231102,095000,126552980,1346,1346,1346,1346,350
20231102,094900,126081880,1345,1345,1346,1345,303
20231102,094800,125674046,1346,1346,1346,1346,98
20231102,094700,125542138,1346,1346,1346,1346,351
20231102,094600,125069692,1344,1344,1344,1344,4
20231102,094500,125064316,1344,1344,1344,1344,0
20231102,094400,125064316,1344,1348,1348,1344,325
20231102,094300,124626567,1348,1348,1348,1348,200
20231102,094200,124356967,1346,1346,1346,1346,0
20231102,094100,124356967,1346,1346,1346,1346,11
20231102,094000,124342161,1348,1348,1348,1348,100
20231102,093900,124207361,1349,1349,1349,1349,0
20231102,093800,124207361,1349,1349,1349,1349,100
20231102,093700,124072461,1349,1349,1349,1349,1252
20231102,093600,122383513,1349,1349,1349,1349,1278
20231102,093500,120659491,1349,1345,1349,1345,5847
20231102,093400,112783629,1345,1344,1345,1344,39
20231102,093300,112731198,1344,1345,1345,1344,1152
20231102,093200,111182909,1345,1345,1345,1345,10
20231102,093100,111169459,1345,1345,1345,1345,10
20231102,093000,111156009,1345,1345,1345,1345,200
20231102,092900,110887009,1345,1345,1345,1345,0
20231102,092800,110887009,1345,1345,1345,1345,132
20231102,092700,110709469,1346,1346,1346,1346,90
20231102,092600,110588329,1345,1345,1345,1345,3010
20231102,092500,106539879,1346,1346,1346,1346,1
20231102,092400,106538533,1346,1346,1346,1346,19
20231102,092300,106512959,1345,1347,1347,1345,224
20231102,092200,106211260,1345,1347,1347,1345,1270
20231102,092100,104500793,1344,1341,1346,1341,9728
20231102,092000,91430146,1341,1341,1341,1341,9
20231102,091900,91418077,1341,1341,1341,1341,0
20231102,091800,91418077,1341,1341,1341,1341,78
20231102,091700,91313479,1341,1341,1341,1340,138
20231102,091600,91128422,1337,1341,1342,1335,9898
20231102,091500,77902305,1341,1341,1341,1341,0
20231102,091400,77902305,1341,1341,1341,1341,0
20231102,091300,77902305,1341,1338,1341,1338,5447
20231102,091200,70609256,1336,1341,1343,1336,6239
20231102,091100,62267956,1339,1338,1339,1337,9581
20231102,091000,49453016,1341,1346,1346,1341,2500
20231102,090900,46099111,1344,1341,1346,1341,7763
20231102,090800,35673293,1341,1339,1341,1339,3214
20231102,090700,31367056,1335,1333,1341,1333,12123
20231102,090600,15169560,1337,1330,1337,1330,8325
20231102,090500,4069432,1330,1330,1330,1330,800
20231102,090400,3005432,1330,1330,1330,1330,5
20231102,090300,2998782,1332,1335,1335,1331,1890
20231102,090200,482959,1330,1330,1330,1330,3
20231102,090100,478969,1329,1329,1329,1329,0
20231102,090000,478969,1329,1328,1337,1328,360