KissMeData/207490/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203300,7930,7930,7930,7930,7930,1
20231102,203200,7930,7930,7930,7930,7930,0
20231102,203100,7930,7930,7930,7930,7930,0
20231102,203000,7930,7930,7930,7930,7930,0
20231102,202900,7930,7930,7930,7930,7930,0
20231102,202800,7930,7930,7930,7930,7930,0
20231102,202700,7930,7930,7930,7930,7930,0
20231102,202600,7930,7930,7930,7930,7930,0
20231102,202500,7930,7930,7930,7930,7930,0
20231102,202400,7930,7930,7930,7930,7930,0
20231102,202300,7930,7930,7930,7930,7930,0
20231102,202200,7930,7930,7930,7930,7930,0
20231102,202100,7930,7930,7930,7930,7930,0
20231102,202000,7930,7930,7930,7930,7930,0
20231102,201900,7930,7930,7930,7930,7930,0
20231102,201800,7930,7930,7930,7930,7930,0
20231102,201700,7930,7930,7930,7930,7930,0
20231102,201600,7930,7930,7930,7930,7930,0
20231102,201500,7930,7930,7930,7930,7930,0
20231102,201400,7930,7930,7930,7930,7930,0
20231102,201300,7930,7930,7930,7930,7930,0
20231102,201200,7930,7930,7930,7930,7930,0
20231102,201100,7930,7930,7930,7930,7930,0
20231102,201000,7930,7930,7930,7930,7930,0
20231102,200900,7930,7930,7930,7930,7930,0
20231102,200800,7930,7930,7930,7930,7930,0
20231102,200700,7930,7930,7930,7930,7930,0
20231102,200600,7930,7930,7930,7930,7930,0
20231102,200500,7930,7930,7930,7930,7930,0
20231102,200400,7930,7930,7930,7930,7930,0
20231102,200300,7930,7930,7930,7930,7930,1
20231102,200200,7930,7930,7930,7930,7930,0
20231102,200100,7930,7930,7930,7930,7930,0
20231102,200000,7930,7930,7930,7930,7930,0
20231102,195900,7930,7930,7930,7930,7930,0
20231102,195800,7930,7930,7930,7930,7930,0
20231102,195700,7930,7930,7930,7930,7930,0
20231102,195600,7930,7930,7930,7930,7930,0
20231102,195500,7930,7930,7930,7930,7930,0
20231102,195400,7930,7930,7930,7930,7930,0
20231102,195300,7930,7930,7930,7930,7930,0
20231102,195200,7930,7930,7930,7930,7930,0
20231102,195100,7930,7930,7930,7930,7930,0
20231102,195000,7930,7930,7930,7930,7930,0
20231102,194900,7930,7930,7930,7930,7930,0
20231102,194800,7930,7930,7930,7930,7930,0
20231102,194700,7930,7930,7930,7930,7930,0
20231102,194600,7930,7930,7930,7930,7930,0
20231102,194500,7930,7930,7930,7930,7930,0
20231102,194400,7930,7930,7930,7930,7930,0
20231102,194300,7930,7930,7930,7930,7930,0
20231102,194200,7930,7930,7930,7930,7930,0
20231102,194100,7930,7930,7930,7930,7930,0
20231102,194000,7930,7930,7930,7930,7930,0
20231102,193900,7930,7930,7930,7930,7930,0
20231102,193800,7930,7930,7930,7930,7930,0
20231102,193700,7930,7930,7930,7930,7930,0
20231102,193600,7930,7930,7930,7930,7930,0
20231102,193500,7930,7930,7930,7930,7930,0
20231102,193400,7930,7930,7930,7930,7930,0
20231102,193300,7930,7930,7930,7930,7930,1
20231102,193200,7930,7930,7930,7930,7930,0
20231102,193100,7930,7930,7930,7930,7930,0
20231102,193000,7930,7930,7930,7930,7930,0
20231102,192900,7930,7930,7930,7930,7930,0
20231102,192800,7930,7930,7930,7930,7930,0
20231102,192700,7930,7930,7930,7930,7930,0
20231102,192600,7930,7930,7930,7930,7930,0
20231102,192500,7930,7930,7930,7930,7930,0
20231102,192400,7930,7930,7930,7930,7930,0
20231102,192300,7930,7930,7930,7930,7930,0
20231102,192200,7930,7930,7930,7930,7930,0
20231102,192100,7930,7930,7930,7930,7930,0
20231102,192000,7930,7930,7930,7930,7930,0
20231102,191900,7930,7930,7930,7930,7930,0
20231102,191800,7930,7930,7930,7930,7930,0
20231102,191700,7930,7930,7930,7930,7930,0
20231102,191600,7930,7930,7930,7930,7930,0
20231102,191500,7930,7930,7930,7930,7930,0
20231102,191400,7930,7930,7930,7930,7930,0
20231102,191300,7930,7930,7930,7930,7930,0
20231102,191200,7930,7930,7930,7930,7930,0
20231102,191100,7930,7930,7930,7930,7930,0
20231102,191000,7930,7930,7930,7930,7930,0
20231102,190900,7930,7930,7930,7930,7930,0
20231102,190800,7930,7930,7930,7930,7930,0
20231102,190700,7930,7930,7930,7930,7930,0
20231102,190600,7930,7930,7930,7930,7930,0
20231102,190500,7930,7930,7930,7930,7930,0
20231102,190400,7930,7930,7930,7930,7930,0
20231102,190300,7930,7930,7930,7930,7930,1
20231102,190200,7930,7930,7930,7930,7930,0
20231102,190100,7930,7930,7930,7930,7930,0
20231102,190000,7930,7930,7930,7930,7930,0
20231102,185900,7930,7930,7930,7930,7930,0
20231102,185800,7930,7930,7930,7930,7930,0
20231102,185700,7930,7930,7930,7930,7930,0
20231102,185600,7930,7930,7930,7930,7930,0
20231102,185500,7930,7930,7930,7930,7930,0
20231102,185400,7930,7930,7930,7930,7930,0
20231102,185300,7930,7930,7930,7930,7930,0
20231102,185200,7930,7930,7930,7930,7930,0
20231102,185100,7930,7930,7930,7930,7930,0
20231102,185000,7930,7930,7930,7930,7930,0
20231102,184900,7930,7930,7930,7930,7930,0
20231102,184800,7930,7930,7930,7930,7930,0
20231102,184700,7930,7930,7930,7930,7930,0
20231102,184600,7930,7930,7930,7930,7930,0
20231102,184500,7930,7930,7930,7930,7930,0
20231102,184400,7930,7930,7930,7930,7930,0
20231102,184300,7930,7930,7930,7930,7930,0
20231102,184200,7930,7930,7930,7930,7930,0
20231102,184100,7930,7930,7930,7930,7930,0
20231102,184000,7930,7930,7930,7930,7930,0
20231102,183900,7930,7930,7930,7930,7930,0
20231102,183800,7930,7930,7930,7930,7930,0
20231102,183700,7930,7930,7930,7930,7930,0
20231102,183600,7930,7930,7930,7930,7930,0
20231102,183500,7930,7930,7930,7930,7930,0
20231102,183400,7930,7930,7930,7930,7930,0
20231102,183300,7930,7930,7930,7930,7930,1
20231102,183200,7930,7930,7930,7930,7930,0
20231102,183100,7930,7930,7930,7930,7930,0
20231102,183000,7930,7930,7930,7930,7930,0
20231102,182900,7930,7930,7930,7930,7930,0
20231102,182800,7930,7930,7930,7930,7930,0
20231102,182700,7930,7930,7930,7930,7930,0
20231102,182600,7930,7930,7930,7930,7930,0
20231102,182500,7930,7930,7930,7930,7930,0
20231102,182400,7930,7930,7930,7930,7930,0
20231102,182300,7930,7930,7930,7930,7930,0
20231102,182200,7930,7930,7930,7930,7930,0
20231102,182100,7930,7930,7930,7930,7930,0
20231102,182000,7930,7930,7930,7930,7930,0
20231102,181900,7930,7930,7930,7930,7930,0
20231102,181800,7930,7930,7930,7930,7930,0
20231102,181700,7930,7930,7930,7930,7930,0
20231102,181600,7930,7930,7930,7930,7930,0
20231102,181500,7930,7930,7930,7930,7930,0
20231102,181400,7930,7930,7930,7930,7930,0
20231102,181300,7930,7930,7930,7930,7930,0
20231102,181200,7930,7930,7930,7930,7930,0
20231102,181100,7930,7930,7930,7930,7930,0
20231102,181000,7930,7930,7930,7930,7930,0
20231102,180900,7930,7930,7930,7930,7930,0
20231102,180800,7930,7930,7930,7930,7930,0
20231102,180700,7930,7930,7930,7930,7930,0
20231102,180600,7930,7930,7930,7930,7930,0
20231102,180500,7930,7930,7930,7930,7930,0
20231102,180400,7930,7930,7930,7930,7930,0
20231102,180300,7930,7930,7930,7930,7930,1
20231102,180200,7930,7930,7930,7930,7930,0
20231102,180100,7930,7930,7930,7930,7930,0
20231102,180000,7930,7930,7930,7930,7930,0
20231102,175900,7930,7930,7930,7930,7930,0
20231102,175800,7930,7930,7930,7930,7930,0
20231102,175700,7930,7930,7930,7930,7930,0
20231102,175600,7930,7930,7930,7930,7930,0
20231102,175500,7930,7930,7930,7930,7930,0
20231102,175400,7930,7930,7930,7930,7930,0
20231102,175300,7930,7930,7930,7930,7930,0
20231102,175200,7930,7930,7930,7930,7930,0
20231102,175100,7930,7930,7930,7930,7930,0
20231102,175000,7930,7930,7930,7930,7930,0
20231102,174900,7930,7930,7930,7930,7930,0
20231102,174800,7930,7930,7930,7930,7930,0
20231102,174700,7930,7930,7930,7930,7930,0
20231102,174600,7930,7930,7930,7930,7930,0
20231102,174500,7930,7930,7930,7930,7930,0
20231102,174400,7930,7930,7930,7930,7930,0
20231102,174300,7930,7930,7930,7930,7930,0
20231102,174200,7930,7930,7930,7930,7930,0
20231102,174100,7930,7930,7930,7930,7930,0
20231102,174000,7930,7930,7930,7930,7930,0
20231102,173900,7930,7930,7930,7930,7930,0
20231102,173800,7930,7930,7930,7930,7930,0
20231102,173700,7930,7930,7930,7930,7930,0
20231102,173600,7930,7930,7930,7930,7930,0
20231102,173500,7930,7930,7930,7930,7930,0
20231102,173400,7930,7930,7930,7930,7930,0
20231102,173300,7930,7930,7930,7930,7930,1
20231102,173200,7930,7930,7930,7930,7930,0
20231102,173100,7930,7930,7930,7930,7930,0
20231102,173000,7930,7930,7930,7930,7930,0
20231102,172900,7930,7930,7930,7930,7930,0
20231102,172800,7930,7930,7930,7930,7930,0
20231102,172700,7930,7930,7930,7930,7930,0
20231102,172600,7930,7930,7930,7930,7930,0
20231102,172500,7930,7930,7930,7930,7930,0
20231102,172400,7930,7930,7930,7930,7930,0
20231102,172300,7930,7930,7930,7930,7930,0
20231102,172200,7930,7930,7930,7930,7930,0
20231102,172100,7930,7930,7930,7930,7930,0
20231102,172000,7930,7930,7930,7930,7930,0
20231102,171900,7930,7930,7930,7930,7930,0
20231102,171800,7930,7930,7930,7930,7930,0
20231102,171700,7930,7930,7930,7930,7930,0
20231102,171600,7930,7930,7930,7930,7930,0
20231102,171500,7930,7930,7930,7930,7930,0
20231102,171400,7930,7930,7930,7930,7930,0
20231102,171300,7930,7930,7930,7930,7930,0
20231102,171200,7930,7930,7930,7930,7930,0
20231102,171100,7930,7930,7930,7930,7930,0
20231102,171000,7930,7930,7930,7930,7930,0
20231102,170900,7930,7930,7930,7930,7930,0
20231102,170800,7930,7930,7930,7930,7930,0
20231102,170700,7930,7930,7930,7930,7930,0
20231102,170600,7930,7930,7930,7930,7930,0
20231102,170500,7930,7930,7930,7930,7930,0
20231102,170400,7930,7930,7930,7930,7930,0
20231102,170300,7930,7930,7930,7930,7930,1
20231102,170200,7930,7930,7930,7930,7930,0
20231102,170100,7930,7930,7930,7930,7930,0
20231102,170000,7930,7930,7930,7930,7930,0
20231102,165900,7930,7930,7930,7930,7930,0
20231102,165800,7930,7930,7930,7930,7930,0
20231102,165700,7930,7930,7930,7930,7930,0
20231102,165600,7930,7930,7930,7930,7930,0
20231102,165500,7930,7930,7930,7930,7930,0
20231102,165400,7930,7930,7930,7930,7930,0
20231102,165300,7930,7930,7930,7930,7930,0
20231102,165200,7930,7930,7930,7930,7930,0
20231102,165100,7930,7930,7930,7930,7930,0
20231102,165000,7930,7930,7930,7930,7930,0
20231102,164900,7930,7930,7930,7930,7930,0
20231102,164800,7930,7930,7930,7930,7930,0
20231102,164700,7930,7930,7930,7930,7930,0
20231102,164600,7930,7930,7930,7930,7930,0
20231102,164500,7930,7930,7930,7930,7930,0
20231102,164400,7930,7930,7930,7930,7930,0
20231102,164300,7930,7930,7930,7930,7930,0
20231102,164200,7930,7930,7930,7930,7930,0
20231102,164100,7930,7930,7930,7930,7930,0
20231102,164000,7930,7930,7930,7930,7930,0
20231102,163900,7930,7930,7930,7930,7930,0
20231102,163800,7930,7930,7930,7930,7930,0
20231102,163700,7930,7930,7930,7930,7930,0
20231102,163600,7930,7930,7930,7930,7930,0
20231102,163500,7930,7930,7930,7930,7930,0
20231102,163400,7930,7930,7930,7930,7930,0
20231102,163300,7930,7930,7930,7930,7930,1
20231102,163200,7930,7930,7930,7930,7930,0
20231102,163100,7930,7930,7930,7930,7930,0
20231102,163000,7930,7930,7930,7930,7930,0
20231102,162900,7930,7930,7930,7930,7930,0
20231102,162800,7930,7930,7930,7930,7930,0
20231102,162700,7930,7930,7930,7930,7930,0
20231102,162600,7930,7930,7930,7930,7930,0
20231102,162500,7930,7930,7930,7930,7930,0
20231102,162400,7930,7930,7930,7930,7930,0
20231102,162300,7930,7930,7930,7930,7930,0
20231102,162200,7930,7930,7930,7930,7930,0
20231102,162100,7930,7930,7930,7930,7930,0
20231102,162000,7930,7930,7930,7930,7930,0
20231102,161900,7930,7930,7930,7930,7930,0
20231102,161800,7930,7930,7930,7930,7930,0
20231102,161700,7930,7930,7930,7930,7930,0
20231102,161600,7930,7930,7930,7930,7930,0
20231102,161500,7930,7930,7930,7930,7930,0
20231102,161400,7930,7930,7930,7930,7930,0
20231102,161300,7930,7930,7930,7930,7930,0
20231102,161200,7930,7930,7930,7930,7930,0
20231102,161100,7930,7930,7930,7930,7930,0
20231102,161000,7930,7930,7930,7930,7930,0
20231102,160900,7930,7930,7930,7930,7930,0
20231102,160800,7930,7930,7930,7930,7930,0
20231102,160700,7930,7930,7930,7930,7930,0
20231102,160600,7930,7930,7930,7930,7930,0
20231102,160500,7930,7930,7930,7930,7930,0
20231102,160400,7930,7930,7930,7930,7930,0
20231102,160300,7930,7930,7930,7930,7930,1
20231102,160200,7930,7930,7930,7930,7930,0
20231102,160100,7930,7930,7930,7930,7930,0
20231102,160000,7930,7930,7930,7930,7930,0
20231102,155900,7930,7930,7930,7930,7930,0
20231102,155800,7930,7930,7930,7930,7930,0
20231102,155700,7930,7930,7930,7930,7930,0
20231102,155600,7930,7930,7930,7930,7930,0
20231102,155500,7930,7930,7930,7930,7930,0
20231102,155400,7930,7930,7930,7930,7930,0
20231102,155300,7930,7930,7930,7930,7930,0
20231102,155200,7930,7930,7930,7930,7930,0
20231102,155100,7930,7930,7930,7930,7930,0
20231102,155000,7930,7930,7930,7930,7930,0
20231102,154900,7930,7930,7930,7930,7930,0
20231102,154800,7930,7930,7930,7930,7930,0
20231102,154700,7930,7930,7930,7930,7930,0
20231102,154600,7930,7930,7930,7930,7930,0
20231102,154500,7930,7930,7930,7930,7930,0
20231102,154400,7930,7930,7930,7930,7930,0
20231102,154300,7930,7930,7930,7930,7930,0
20231102,154200,7930,7930,7930,7930,7930,0
20231102,154100,7930,7930,7930,7930,7930,0
20231102,154000,7930,7930,7930,7930,7930,0
20231102,153900,7930,7930,7930,7930,7930,0
20231102,153800,7930,7930,7930,7930,7930,0
20231102,153700,7930,7930,7930,7930,7930,0
20231102,153600,7930,7930,7930,7930,7930,0
20231102,153500,7930,7930,7930,7930,7930,0
20231102,153400,7930,7930,7930,7930,7930,0
20231102,153300,7930,7930,7930,7930,7930,1
20231102,153200,7930,7930,7930,7930,7930,0
20231102,153100,7930,7930,7930,7930,7930,0
20231102,153000,7930,7930,7930,7930,7930,0
20231102,152900,7930,7930,7930,7930,7930,0
20231102,152800,7930,7930,7930,7930,7930,0
20231102,152700,7930,7930,7930,7930,7930,0
20231102,152600,7930,7930,7930,7930,7930,0
20231102,152500,7930,7930,7930,7930,7930,0
20231102,152400,7930,7930,7930,7930,7930,0
20231102,152300,7930,7930,7930,7930,7930,0
20231102,152200,7930,7930,7930,7930,7930,0
20231102,152100,7930,7930,7930,7930,7930,0
20231102,152000,7930,7930,7930,7930,7930,0
20231102,151900,7930,7930,7930,7930,7930,0
20231102,151800,7930,7930,7930,7930,7930,0
20231102,151700,7930,7930,7930,7930,7930,0
20231102,151600,7930,7930,7930,7930,7930,0
20231102,151500,7930,7930,7930,7930,7930,0
20231102,151400,7930,7930,7930,7930,7930,0
20231102,151300,7930,7930,7930,7930,7930,0
20231102,151200,7930,7930,7930,7930,7930,0
20231102,151100,7930,7930,7930,7930,7930,0
20231102,151000,7930,7930,7930,7930,7930,0
20231102,150900,7930,7930,7930,7930,7930,0
20231102,150800,7930,7930,7930,7930,7930,0
20231102,150700,7930,7930,7930,7930,7930,0
20231102,150600,7930,7930,7930,7930,7930,0
20231102,150500,7930,7930,7930,7930,7930,0
20231102,150400,7930,7930,7930,7930,7930,0
20231102,150300,7930,7930,7930,7930,7930,0
20231102,150200,7930,7930,7930,7930,7930,0
20231102,150100,7930,7930,7930,7930,7930,0
20231102,150000,7930,7930,7930,7930,7930,0
20231102,145900,7930,7930,7930,7930,7930,0
20231102,145800,7930,7930,7930,7930,7930,0
20231102,145700,7930,7930,7930,7930,7930,0
20231102,145600,7930,7930,7930,7930,7930,0
20231102,145500,7930,7930,7930,7930,7930,0
20231102,145400,7930,7930,7930,7930,7930,0
20231102,145300,7930,7930,7930,7930,7930,0
20231102,145200,7930,7930,7930,7930,7930,0
20231102,145100,7930,7930,7930,7930,7930,0
20231102,145000,7930,7930,7930,7930,7930,0
20231102,144900,7930,7930,7930,7930,7930,0
20231102,144800,7930,7930,7930,7930,7930,0
20231102,144700,7930,7930,7930,7930,7930,0
20231102,144600,7930,7930,7930,7930,7930,0
20231102,144500,7930,7930,7930,7930,7930,0
20231102,144400,7930,7930,7930,7930,7930,0
20231102,144300,7930,7930,7930,7930,7930,0
20231102,144200,7930,7930,7930,7930,7930,0
20231102,144100,7930,7930,7930,7930,7930,0
20231102,144000,7930,7930,7930,7930,7930,0
20231102,143900,7930,7930,7930,7930,7930,0
20231102,143800,7930,7930,7930,7930,7930,0
20231102,143700,7930,7930,7930,7930,7930,0
20231102,143600,7930,7930,7930,7930,7930,0
20231102,143500,7930,7930,7930,7930,7930,0
20231102,143400,7930,7930,7930,7930,7930,0
20231102,143300,7930,7930,7930,7930,7930,0
20231102,143200,7930,7930,7930,7930,7930,0
20231102,143100,7930,7930,7930,7930,7930,0
20231102,143000,7930,7930,7930,7930,7930,0
20231102,142900,7930,7930,7930,7930,7930,0
20231102,142800,7930,7930,7930,7930,7930,0
20231102,142700,7930,7930,7930,7930,7930,0
20231102,142600,7930,7930,7930,7930,7930,0
20231102,142500,7930,7930,7930,7930,7930,0
20231102,142400,7930,7930,7930,7930,7930,0
20231102,142300,7930,7930,7930,7930,7930,0
20231102,142200,7930,7930,7930,7930,7930,0
20231102,142100,7930,7930,7930,7930,7930,0
20231102,142000,7930,7930,7930,7930,7930,0
20231102,141900,7930,7930,7930,7930,7930,0
20231102,141800,7930,7930,7930,7930,7930,0
20231102,141700,7930,7930,7930,7930,7930,0
20231102,141600,7930,7930,7930,7930,7930,0
20231102,141500,7930,7930,7930,7930,7930,0
20231102,141400,7930,7930,7930,7930,7930,0
20231102,141300,7930,7930,7930,7930,7930,0
20231102,141200,7930,7930,7930,7930,7930,0
20231102,141100,7930,7930,7930,7930,7930,0
20231102,141000,7930,7930,7930,7930,7930,0
20231102,140900,7930,7930,7930,7930,7930,0
20231102,140800,7930,7930,7930,7930,7930,0
20231102,140700,7930,7930,7930,7930,7930,0
20231102,140600,7930,7930,7930,7930,7930,0
20231102,140500,7930,7930,7930,7930,7930,0
20231102,140400,7930,7930,7930,7930,7930,0
20231102,140300,7930,7930,7930,7930,7930,0
20231102,140200,7930,7930,7930,7930,7930,0
20231102,140100,7930,7930,7930,7930,7930,0
20231102,140000,7930,7930,7930,7930,7930,0
20231102,135900,7930,7930,7930,7930,7930,0
20231102,135800,7930,7930,7930,7930,7930,0
20231102,135700,7930,7930,7930,7930,7930,0
20231102,135600,7930,7930,7930,7930,7930,0
20231102,135500,7930,7930,7930,7930,7930,0
20231102,135400,7930,7930,7930,7930,7930,0
20231102,135300,7930,7930,7930,7930,7930,0
20231102,135200,7930,7930,7930,7930,7930,0
20231102,135100,7930,7930,7930,7930,7930,0
20231102,135000,7930,7930,7930,7930,7930,0
20231102,134900,7930,7930,7930,7930,7930,0
20231102,134800,7930,7930,7930,7930,7930,0
20231102,134700,7930,7930,7930,7930,7930,0
20231102,134600,7930,7930,7930,7930,7930,0
20231102,134500,7930,7930,7930,7930,7930,0
20231102,134400,7930,7930,7930,7930,7930,0
20231102,134300,7930,7930,7930,7930,7930,0
20231102,134200,7930,7930,7930,7930,7930,0
20231102,134100,7930,7930,7930,7930,7930,0
20231102,134000,7930,7930,7930,7930,7930,0
20231102,133900,7930,7930,7930,7930,7930,0
20231102,133800,7930,7930,7930,7930,7930,0
20231102,133700,7930,7930,7930,7930,7930,0
20231102,133600,7930,7930,7930,7930,7930,0
20231102,133500,7930,7930,7930,7930,7930,0
20231102,133400,7930,7930,7930,7930,7930,0
20231102,133300,7930,7930,7930,7930,7930,0
20231102,133200,7930,7930,7930,7930,7930,0
20231102,133100,7930,7930,7930,7930,7930,0
20231102,133000,7930,7930,7930,7930,7930,0
20231102,132900,7930,7930,7930,7930,7930,0
20231102,132800,7930,7930,7930,7930,7930,0
20231102,132700,7930,7930,7930,7930,7930,0
20231102,132600,7930,7930,7930,7930,7930,0
20231102,132500,7930,7930,7930,7930,7930,0
20231102,132400,7930,7930,7930,7930,7930,0
20231102,132300,7930,7930,7930,7930,7930,0
20231102,132200,7930,7930,7930,7930,7930,0
20231102,132100,7930,7930,7930,7930,7930,0
20231102,132000,7930,7930,7930,7930,7930,0
20231102,131900,7930,7930,7930,7930,7930,0
20231102,131800,7930,7930,7930,7930,7930,0
20231102,131700,7930,7930,7930,7930,7930,0
20231102,131600,7930,7930,7930,7930,7930,0
20231102,131500,7930,7930,7930,7930,7930,0
20231102,131400,7930,7930,7930,7930,7930,0
20231102,131300,7930,7930,7930,7930,7930,0
20231102,131200,7930,7930,7930,7930,7930,0
20231102,131100,7930,7930,7930,7930,7930,0
20231102,131000,7930,7930,7930,7930,7930,0
20231102,130900,7930,7930,7930,7930,7930,0
20231102,130800,7930,7930,7930,7930,7930,0
20231102,130700,7930,7930,7930,7930,7930,0
20231102,130600,7930,7930,7930,7930,7930,0
20231102,130500,7930,7930,7930,7930,7930,0
20231102,130400,7930,7930,7930,7930,7930,0
20231102,130300,7930,7930,7930,7930,7930,0
20231102,130200,7930,7930,7930,7930,7930,0
20231102,130100,7930,7930,7930,7930,7930,0
20231102,130000,7930,7930,7930,7930,7930,0
20231102,125900,7930,7930,7930,7930,7930,0
20231102,125800,7930,7930,7930,7930,7930,0
20231102,125700,7930,7930,7930,7930,7930,0
20231102,125600,7930,7930,7930,7930,7930,0
20231102,125500,7930,7930,7930,7930,7930,0
20231102,125400,7930,7930,7930,7930,7930,0
20231102,125300,7930,7930,7930,7930,7930,0
20231102,125200,7930,7930,7930,7930,7930,0
20231102,125100,7930,7930,7930,7930,7930,0
20231102,125000,7930,7930,7930,7930,7930,0
20231102,124900,7930,7930,7930,7930,7930,0
20231102,124800,7930,7930,7930,7930,7930,0
20231102,124700,7930,7930,7930,7930,7930,0
20231102,124600,7930,7930,7930,7930,7930,0
20231102,124500,7930,7930,7930,7930,7930,0
20231102,124400,7930,7930,7930,7930,7930,0
20231102,124300,7930,7930,7930,7930,7930,0
20231102,124200,7930,7930,7930,7930,7930,0
20231102,124100,7930,7930,7930,7930,7930,0
20231102,124000,7930,7930,7930,7930,7930,0
20231102,123900,7930,7930,7930,7930,7930,0
20231102,123800,7930,7930,7930,7930,7930,0
20231102,123700,7930,7930,7930,7930,7930,0
20231102,123600,7930,7930,7930,7930,7930,0
20231102,123500,7930,7930,7930,7930,7930,0
20231102,123400,7930,7930,7930,7930,7930,0
20231102,123300,7930,7930,7930,7930,7930,0
20231102,123200,7930,7930,7930,7930,7930,0
20231102,123100,7930,7930,7930,7930,7930,0
20231102,123000,7930,7930,7930,7930,7930,0
20231102,122900,7930,7930,7930,7930,7930,0
20231102,122800,7930,7930,7930,7930,7930,0
20231102,122700,7930,7930,7930,7930,7930,0
20231102,122600,7930,7930,7930,7930,7930,0
20231102,122500,7930,7930,7930,7930,7930,0
20231102,122400,7930,7930,7930,7930,7930,0
20231102,122300,7930,7930,7930,7930,7930,0
20231102,122200,7930,7930,7930,7930,7930,0
20231102,122100,7930,7930,7930,7930,7930,0
20231102,122000,7930,7930,7930,7930,7930,0
20231102,121900,7930,7930,7930,7930,7930,0
20231102,121800,7930,7930,7930,7930,7930,0
20231102,121700,7930,7930,7930,7930,7930,0
20231102,121600,7930,7930,7930,7930,7930,0
20231102,121500,7930,7930,7930,7930,7930,0
20231102,121400,7930,7930,7930,7930,7930,0
20231102,121300,7930,7930,7930,7930,7930,0
20231102,121200,7930,7930,7930,7930,7930,0
20231102,121100,7930,7930,7930,7930,7930,0
20231102,121000,7930,7930,7930,7930,7930,0
20231102,120900,7930,7930,7930,7930,7930,0
20231102,120800,7930,7930,7930,7930,7930,0
20231102,120700,7930,7930,7930,7930,7930,0
20231102,120600,7930,7930,7930,7930,7930,0
20231102,120500,7930,7930,7930,7930,7930,0
20231102,120400,7930,7930,7930,7930,7930,0
20231102,120300,7930,7930,7930,7930,7930,0
20231102,120200,7930,7930,7930,7930,7930,0
20231102,120100,7930,7930,7930,7930,7930,0
20231102,120000,7930,7930,7930,7930,7930,0
20231102,115900,7930,7930,7930,7930,7930,0
20231102,115800,7930,7930,7930,7930,7930,0
20231102,115700,7930,7930,7930,7930,7930,0
20231102,115600,7930,7930,7930,7930,7930,0
20231102,115500,7930,7930,7930,7930,7930,0
20231102,115400,7930,7930,7930,7930,7930,0
20231102,115300,7930,7930,7930,7930,7930,0
20231102,115200,7930,7930,7930,7930,7930,0
20231102,115100,7930,7930,7930,7930,7930,0
20231102,115000,7930,7930,7930,7930,7930,0
20231102,114900,7930,7930,7930,7930,7930,0
20231102,114800,7930,7930,7930,7930,7930,0
20231102,114700,7930,7930,7930,7930,7930,0
20231102,114600,7930,7930,7930,7930,7930,0
20231102,114500,7930,7930,7930,7930,7930,0
20231102,114400,7930,7930,7930,7930,7930,0
20231102,114300,7930,7930,7930,7930,7930,0
20231102,114200,7930,7930,7930,7930,7930,0
20231102,114100,7930,7930,7930,7930,7930,0
20231102,114000,7930,7930,7930,7930,7930,0
20231102,113900,7930,7930,7930,7930,7930,0
20231102,113800,7930,7930,7930,7930,7930,0
20231102,113700,7930,7930,7930,7930,7930,0
20231102,113600,7930,7930,7930,7930,7930,0
20231102,113500,7930,7930,7930,7930,7930,0
20231102,113400,7930,7930,7930,7930,7930,0
20231102,113300,7930,7930,7930,7930,7930,0
20231102,113200,7930,7930,7930,7930,7930,0
20231102,113100,7930,7930,7930,7930,7930,0
20231102,113000,7930,7930,7930,7930,7930,0
20231102,112900,7930,7930,7930,7930,7930,0
20231102,112800,7930,7930,7930,7930,7930,0
20231102,112700,7930,7930,7930,7930,7930,0
20231102,112600,7930,7930,7930,7930,7930,0
20231102,112500,7930,7930,7930,7930,7930,0
20231102,112400,7930,7930,7930,7930,7930,0
20231102,112300,7930,7930,7930,7930,7930,0
20231102,112200,7930,7930,7930,7930,7930,0
20231102,112100,7930,7930,7930,7930,7930,0
20231102,112000,7930,7930,7930,7930,7930,0
20231102,111900,7930,7930,7930,7930,7930,0
20231102,111800,7930,7930,7930,7930,7930,0
20231102,111700,7930,7930,7930,7930,7930,0
20231102,111600,7930,7930,7930,7930,7930,0
20231102,111500,7930,7930,7930,7930,7930,0
20231102,111400,7930,7930,7930,7930,7930,0
20231102,111300,7930,7930,7930,7930,7930,0
20231102,111200,7930,7930,7930,7930,7930,0
20231102,111100,7930,7930,7930,7930,7930,0
20231102,111000,7930,7930,7930,7930,7930,0
20231102,110900,7930,7930,7930,7930,7930,0
20231102,110800,7930,7930,7930,7930,7930,0
20231102,110700,7930,7930,7930,7930,7930,0
20231102,110600,7930,7930,7930,7930,7930,0
20231102,110500,7930,7930,7930,7930,7930,0
20231102,110400,7930,7930,7930,7930,7930,0
20231102,110300,7930,7930,7930,7930,7930,0
20231102,110200,7930,7930,7930,7930,7930,0
20231102,110100,7930,7930,7930,7930,7930,0
20231102,110000,7930,7930,7930,7930,7930,0
20231102,105900,7930,7930,7930,7930,7930,0
20231102,105800,7930,7930,7930,7930,7930,0
20231102,105700,7930,7930,7930,7930,7930,0
20231102,105600,7930,7930,7930,7930,7930,0
20231102,105500,7930,7930,7930,7930,7930,0
20231102,105400,7930,7930,7930,7930,7930,0
20231102,105300,7930,7930,7930,7930,7930,0
20231102,105200,7930,7930,7930,7930,7930,0
20231102,105100,7930,7930,7930,7930,7930,0
20231102,105000,7930,7930,7930,7930,7930,0
20231102,104900,7930,7930,7930,7930,7930,0
20231102,104800,7930,7930,7930,7930,7930,0
20231102,104700,7930,7930,7930,7930,7930,0
20231102,104600,7930,7930,7930,7930,7930,0
20231102,104500,7930,7930,7930,7930,7930,0
20231102,104400,7930,7930,7930,7930,7930,0
20231102,104300,7930,7930,7930,7930,7930,0
20231102,104200,7930,7930,7930,7930,7930,0
20231102,104100,7930,7930,7930,7930,7930,0
20231102,104000,7930,7930,7930,7930,7930,0
20231102,103900,7930,7930,7930,7930,7930,0
20231102,103800,7930,7930,7930,7930,7930,0
20231102,103700,7930,7930,7930,7930,7930,0
20231102,103600,7930,7930,7930,7930,7930,0
20231102,103500,7930,7930,7930,7930,7930,0
20231102,103400,7930,7930,7930,7930,7930,0
20231102,103300,7930,7930,7930,7930,7930,0
20231102,103200,7930,7930,7930,7930,7930,0
20231102,103100,7930,7930,7930,7930,7930,0
20231102,103000,7930,7930,7930,7930,7930,0
20231102,102900,7930,7930,7930,7930,7930,0
20231102,102800,7930,7930,7930,7930,7930,0
20231102,102700,7930,7930,7930,7930,7930,0
20231102,102600,7930,7930,7930,7930,7930,0
20231102,102500,7930,7930,7930,7930,7930,0
20231102,102400,7930,7930,7930,7930,7930,0
20231102,102300,7930,7930,7930,7930,7930,0
20231102,102200,7930,7930,7930,7930,7930,0
20231102,102100,7930,7930,7930,7930,7930,0
20231102,102000,7930,7930,7930,7930,7930,0
20231102,101900,7930,7930,7930,7930,7930,0
20231102,101800,7930,7930,7930,7930,7930,0
20231102,101700,7930,7930,7930,7930,7930,0
20231102,101600,7930,7930,7930,7930,7930,0
20231102,101500,7930,7930,7930,7930,7930,0
20231102,101400,7930,7930,7930,7930,7930,0
20231102,101300,7930,7930,7930,7930,7930,0
20231102,101200,7930,7930,7930,7930,7930,0
20231102,101100,7930,7930,7930,7930,7930,0
20231102,101000,7930,7930,7930,7930,7930,0
20231102,100900,7930,7930,7930,7930,7930,0
20231102,100800,7930,7930,7930,7930,7930,0
20231102,100700,7930,7930,7930,7930,7930,0
20231102,100600,7930,7930,7930,7930,7930,0
20231102,100500,7930,7930,7930,7930,7930,0
20231102,100400,7930,7930,7930,7930,7930,0
20231102,100300,7930,7930,7930,7930,7930,0
20231102,100200,7930,7930,7930,7930,7930,0
20231102,100100,7930,7930,7930,7930,7930,0
20231102,100000,7930,7930,7930,7930,7930,1
20231102,095900,0,6990,6990,6990,6990,0
20231102,095800,0,6990,6990,6990,6990,0
20231102,095700,0,6990,6990,6990,6990,0
20231102,095600,0,6990,6990,6990,6990,0
20231102,095500,0,6990,6990,6990,6990,0
20231102,095400,0,6990,6990,6990,6990,0
20231102,095300,0,6990,6990,6990,6990,0
20231102,095200,0,6990,6990,6990,6990,0
20231102,095100,0,6990,6990,6990,6990,0
20231102,095000,0,6990,6990,6990,6990,0
20231102,094900,0,6990,6990,6990,6990,0
20231102,094800,0,6990,6990,6990,6990,0
20231102,094700,0,6990,6990,6990,6990,0
20231102,094600,0,6990,6990,6990,6990,0
20231102,094500,0,6990,6990,6990,6990,0
20231102,094400,0,6990,6990,6990,6990,0
20231102,094300,0,6990,6990,6990,6990,0
20231102,094200,0,6990,6990,6990,6990,0
20231102,094100,0,6990,6990,6990,6990,0
20231102,094000,0,6990,6990,6990,6990,0
20231102,093900,0,6990,6990,6990,6990,0
20231102,093800,0,6990,6990,6990,6990,0
20231102,093700,0,6990,6990,6990,6990,0
20231102,093600,0,6990,6990,6990,6990,0
20231102,093500,0,6990,6990,6990,6990,0
20231102,093400,0,6990,6990,6990,6990,0
20231102,093300,0,6990,6990,6990,6990,0
20231102,093200,0,6990,6990,6990,6990,0
20231102,093100,0,6990,6990,6990,6990,0
20231102,093000,0,6990,6990,6990,6990,0
20231102,092900,0,6990,6990,6990,6990,0
20231102,092800,0,6990,6990,6990,6990,0
20231102,092700,0,6990,6990,6990,6990,0
20231102,092600,0,6990,6990,6990,6990,0
20231102,092500,0,6990,6990,6990,6990,0
20231102,092400,0,6990,6990,6990,6990,0
20231102,092300,0,6990,6990,6990,6990,0
20231102,092200,0,6990,6990,6990,6990,0
20231102,092100,0,6990,6990,6990,6990,0
20231102,092000,0,6990,6990,6990,6990,0
20231102,091900,0,6990,6990,6990,6990,0
20231102,091800,0,6990,6990,6990,6990,0
20231102,091700,0,6990,6990,6990,6990,0
20231102,091600,0,6990,6990,6990,6990,0
20231102,091500,0,6990,6990,6990,6990,0
20231102,091400,0,6990,6990,6990,6990,0
20231102,091300,0,6990,6990,6990,6990,0
20231102,091200,0,6990,6990,6990,6990,0
20231102,091100,0,6990,6990,6990,6990,0
20231102,091000,0,6990,6990,6990,6990,0
20231102,090900,0,6990,6990,6990,6990,0
20231102,090800,0,6990,6990,6990,6990,0
20231102,090700,0,6990,6990,6990,6990,0
20231102,090600,0,6990,6990,6990,6990,0
20231102,090500,0,6990,6990,6990,6990,0
20231102,090400,0,6990,6990,6990,6990,0
20231102,090300,0,6990,6990,6990,6990,0
20231102,090200,0,6990,6990,6990,6990,0
20231102,090100,0,6990,6990,6990,6990,0
20231102,090000,0,6990,6990,6990,6990,0