KissMeData/217730/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203800,385932379,1479,1479,1479,1479,2004
20231102,203700,385932379,1479,1479,1479,1479,0
20231102,203600,385932379,1479,1479,1479,1479,0
20231102,203500,385932379,1479,1479,1479,1479,0
20231102,203400,385932379,1479,1479,1479,1479,0
20231102,203300,385932379,1479,1479,1479,1479,0
20231102,203200,385932379,1479,1479,1479,1479,0
20231102,203100,385932379,1479,1479,1479,1479,0
20231102,203000,385932379,1479,1479,1479,1479,0
20231102,202900,385932379,1479,1479,1479,1479,0
20231102,202800,385932379,1479,1479,1479,1479,0
20231102,202700,385932379,1479,1479,1479,1479,0
20231102,202600,385932379,1479,1479,1479,1479,0
20231102,202500,385932379,1479,1479,1479,1479,0
20231102,202400,385932379,1479,1479,1479,1479,0
20231102,202300,385932379,1479,1479,1479,1479,0
20231102,202200,385932379,1479,1479,1479,1479,0
20231102,202100,385932379,1479,1479,1479,1479,0
20231102,202000,385932379,1479,1479,1479,1479,0
20231102,201900,385932379,1479,1479,1479,1479,0
20231102,201800,385932379,1479,1479,1479,1479,0
20231102,201700,385932379,1479,1479,1479,1479,0
20231102,201600,385932379,1479,1479,1479,1479,0
20231102,201500,385932379,1479,1479,1479,1479,0
20231102,201400,385932379,1479,1479,1479,1479,0
20231102,201300,385932379,1479,1479,1479,1479,0
20231102,201200,385932379,1479,1479,1479,1479,0
20231102,201100,385932379,1479,1479,1479,1479,0
20231102,201000,385932379,1479,1479,1479,1479,0
20231102,200900,385932379,1479,1479,1479,1479,0
20231102,200800,385932379,1479,1479,1479,1479,2004
20231102,200700,385932379,1479,1479,1479,1479,0
20231102,200600,385932379,1479,1479,1479,1479,0
20231102,200500,385932379,1479,1479,1479,1479,0
20231102,200400,385932379,1479,1479,1479,1479,0
20231102,200300,385932379,1479,1479,1479,1479,0
20231102,200200,385932379,1479,1479,1479,1479,0
20231102,200100,385932379,1479,1479,1479,1479,0
20231102,200000,385932379,1479,1479,1479,1479,0
20231102,195900,385932379,1479,1479,1479,1479,0
20231102,195800,385932379,1479,1479,1479,1479,0
20231102,195700,385932379,1479,1479,1479,1479,0
20231102,195600,385932379,1479,1479,1479,1479,0
20231102,195500,385932379,1479,1479,1479,1479,0
20231102,195400,385932379,1479,1479,1479,1479,0
20231102,195300,385932379,1479,1479,1479,1479,0
20231102,195200,385932379,1479,1479,1479,1479,0
20231102,195100,385932379,1479,1479,1479,1479,0
20231102,195000,385932379,1479,1479,1479,1479,0
20231102,194900,385932379,1479,1479,1479,1479,0
20231102,194800,385932379,1479,1479,1479,1479,0
20231102,194700,385932379,1479,1479,1479,1479,0
20231102,194600,385932379,1479,1479,1479,1479,0
20231102,194500,385932379,1479,1479,1479,1479,0
20231102,194400,385932379,1479,1479,1479,1479,0
20231102,194300,385932379,1479,1479,1479,1479,0
20231102,194200,385932379,1479,1479,1479,1479,0
20231102,194100,385932379,1479,1479,1479,1479,0
20231102,194000,385932379,1479,1479,1479,1479,0
20231102,193900,385932379,1479,1479,1479,1479,0
20231102,193800,385932379,1479,1479,1479,1479,2004
20231102,193700,385932379,1479,1479,1479,1479,0
20231102,193600,385932379,1479,1479,1479,1479,0
20231102,193500,385932379,1479,1479,1479,1479,0
20231102,193400,385932379,1479,1479,1479,1479,0
20231102,193300,385932379,1479,1479,1479,1479,0
20231102,193200,385932379,1479,1479,1479,1479,0
20231102,193100,385932379,1479,1479,1479,1479,0
20231102,193000,385932379,1479,1479,1479,1479,0
20231102,192900,385932379,1479,1479,1479,1479,0
20231102,192800,385932379,1479,1479,1479,1479,0
20231102,192700,385932379,1479,1479,1479,1479,0
20231102,192600,385932379,1479,1479,1479,1479,0
20231102,192500,385932379,1479,1479,1479,1479,0
20231102,192400,385932379,1479,1479,1479,1479,0
20231102,192300,385932379,1479,1479,1479,1479,0
20231102,192200,385932379,1479,1479,1479,1479,0
20231102,192100,385932379,1479,1479,1479,1479,0
20231102,192000,385932379,1479,1479,1479,1479,0
20231102,191900,385932379,1479,1479,1479,1479,0
20231102,191800,385932379,1479,1479,1479,1479,0
20231102,191700,385932379,1479,1479,1479,1479,0
20231102,191600,385932379,1479,1479,1479,1479,0
20231102,191500,385932379,1479,1479,1479,1479,0
20231102,191400,385932379,1479,1479,1479,1479,0
20231102,191300,385932379,1479,1479,1479,1479,0
20231102,191200,385932379,1479,1479,1479,1479,0
20231102,191100,385932379,1479,1479,1479,1479,0
20231102,191000,385932379,1479,1479,1479,1479,0
20231102,190900,385932379,1479,1479,1479,1479,0
20231102,190800,385932379,1479,1479,1479,1479,2004
20231102,190700,385932379,1479,1479,1479,1479,0
20231102,190600,385932379,1479,1479,1479,1479,0
20231102,190500,385932379,1479,1479,1479,1479,0
20231102,190400,385932379,1479,1479,1479,1479,0
20231102,190300,385932379,1479,1479,1479,1479,0
20231102,190200,385932379,1479,1479,1479,1479,0
20231102,190100,385932379,1479,1479,1479,1479,0
20231102,190000,385932379,1479,1479,1479,1479,0
20231102,185900,385932379,1479,1479,1479,1479,0
20231102,185800,385932379,1479,1479,1479,1479,0
20231102,185700,385932379,1479,1479,1479,1479,0
20231102,185600,385932379,1479,1479,1479,1479,0
20231102,185500,385932379,1479,1479,1479,1479,0
20231102,185400,385932379,1479,1479,1479,1479,0
20231102,185300,385932379,1479,1479,1479,1479,0
20231102,185200,385932379,1479,1479,1479,1479,0
20231102,185100,385932379,1479,1479,1479,1479,0
20231102,185000,385932379,1479,1479,1479,1479,0
20231102,184900,385932379,1479,1479,1479,1479,0
20231102,184800,385932379,1479,1479,1479,1479,0
20231102,184700,385932379,1479,1479,1479,1479,0
20231102,184600,385932379,1479,1479,1479,1479,0
20231102,184500,385932379,1479,1479,1479,1479,0
20231102,184400,385932379,1479,1479,1479,1479,0
20231102,184300,385932379,1479,1479,1479,1479,0
20231102,184200,385932379,1479,1479,1479,1479,0
20231102,184100,385932379,1479,1479,1479,1479,0
20231102,184000,385932379,1479,1479,1479,1479,0
20231102,183900,385932379,1479,1479,1479,1479,0
20231102,183800,385932379,1479,1479,1479,1479,2004
20231102,183700,385932379,1479,1479,1479,1479,0
20231102,183600,385932379,1479,1479,1479,1479,0
20231102,183500,385932379,1479,1479,1479,1479,0
20231102,183400,385932379,1479,1479,1479,1479,0
20231102,183300,385932379,1479,1479,1479,1479,0
20231102,183200,385932379,1479,1479,1479,1479,0
20231102,183100,385932379,1479,1479,1479,1479,0
20231102,183000,385932379,1479,1479,1479,1479,0
20231102,182900,385932379,1479,1479,1479,1479,0
20231102,182800,385932379,1479,1479,1479,1479,0
20231102,182700,385932379,1479,1479,1479,1479,0
20231102,182600,385932379,1479,1479,1479,1479,0
20231102,182500,385932379,1479,1479,1479,1479,0
20231102,182400,385932379,1479,1479,1479,1479,0
20231102,182300,385932379,1479,1479,1479,1479,0
20231102,182200,385932379,1479,1479,1479,1479,0
20231102,182100,385932379,1479,1479,1479,1479,0
20231102,182000,385932379,1479,1479,1479,1479,0
20231102,181900,385932379,1479,1479,1479,1479,0
20231102,181800,385932379,1479,1479,1479,1479,0
20231102,181700,385932379,1479,1479,1479,1479,0
20231102,181600,385932379,1479,1479,1479,1479,0
20231102,181500,385932379,1479,1479,1479,1479,0
20231102,181400,385932379,1479,1479,1479,1479,0
20231102,181300,385932379,1479,1479,1479,1479,0
20231102,181200,385932379,1479,1479,1479,1479,0
20231102,181100,385932379,1479,1479,1479,1479,0
20231102,181000,385932379,1479,1479,1479,1479,0
20231102,180900,385932379,1479,1479,1479,1479,0
20231102,180800,385932379,1479,1479,1479,1479,2004
20231102,180700,385932379,1479,1479,1479,1479,0
20231102,180600,385932379,1479,1479,1479,1479,0
20231102,180500,385932379,1479,1479,1479,1479,0
20231102,180400,385932379,1479,1479,1479,1479,0
20231102,180300,385932379,1479,1479,1479,1479,0
20231102,180200,385932379,1479,1479,1479,1479,0
20231102,180100,385932379,1479,1479,1479,1479,0
20231102,180000,385932379,1479,1479,1479,1479,0
20231102,175900,385932379,1479,1479,1479,1479,0
20231102,175800,385932379,1479,1479,1479,1479,0
20231102,175700,385932379,1479,1479,1479,1479,0
20231102,175600,385932379,1479,1479,1479,1479,0
20231102,175500,385932379,1479,1479,1479,1479,0
20231102,175400,385932379,1479,1479,1479,1479,0
20231102,175300,385932379,1479,1479,1479,1479,0
20231102,175200,385932379,1479,1479,1479,1479,0
20231102,175100,385932379,1479,1479,1479,1479,0
20231102,175000,385932379,1479,1479,1479,1479,0
20231102,174900,385932379,1479,1479,1479,1479,0
20231102,174800,385932379,1479,1479,1479,1479,0
20231102,174700,385932379,1479,1479,1479,1479,0
20231102,174600,385932379,1479,1479,1479,1479,0
20231102,174500,385932379,1479,1479,1479,1479,0
20231102,174400,385932379,1479,1479,1479,1479,0
20231102,174300,385932379,1479,1479,1479,1479,0
20231102,174200,385932379,1479,1479,1479,1479,0
20231102,174100,385932379,1479,1479,1479,1479,0
20231102,174000,385932379,1479,1479,1479,1479,0
20231102,173900,385932379,1479,1479,1479,1479,0
20231102,173800,385932379,1479,1479,1479,1479,2004
20231102,173700,385932379,1479,1479,1479,1479,0
20231102,173600,385932379,1479,1479,1479,1479,0
20231102,173500,385932379,1479,1479,1479,1479,0
20231102,173400,385932379,1479,1479,1479,1479,0
20231102,173300,385932379,1479,1479,1479,1479,0
20231102,173200,385932379,1479,1479,1479,1479,0
20231102,173100,385932379,1479,1479,1479,1479,0
20231102,173000,385932379,1479,1479,1479,1479,0
20231102,172900,385932379,1479,1479,1479,1479,0
20231102,172800,385932379,1479,1479,1479,1479,0
20231102,172700,385932379,1479,1479,1479,1479,0
20231102,172600,385932379,1479,1479,1479,1479,0
20231102,172500,385932379,1479,1479,1479,1479,0
20231102,172400,385932379,1479,1479,1479,1479,0
20231102,172300,385932379,1479,1479,1479,1479,0
20231102,172200,385932379,1479,1479,1479,1479,0
20231102,172100,385932379,1479,1479,1479,1479,0
20231102,172000,385932379,1479,1479,1479,1479,0
20231102,171900,385932379,1479,1479,1479,1479,0
20231102,171800,385932379,1479,1479,1479,1479,0
20231102,171700,385932379,1479,1479,1479,1479,0
20231102,171600,385932379,1479,1479,1479,1479,0
20231102,171500,385932379,1479,1479,1479,1479,0
20231102,171400,385932379,1479,1479,1479,1479,0
20231102,171300,385932379,1479,1479,1479,1479,0
20231102,171200,385932379,1479,1479,1479,1479,0
20231102,171100,385932379,1479,1479,1479,1479,0
20231102,171000,385932379,1479,1479,1479,1479,0
20231102,170900,385932379,1479,1479,1479,1479,0
20231102,170800,385932379,1479,1479,1479,1479,2004
20231102,170700,385932379,1479,1479,1479,1479,0
20231102,170600,385932379,1479,1479,1479,1479,0
20231102,170500,385932379,1479,1479,1479,1479,0
20231102,170400,385932379,1479,1479,1479,1479,0
20231102,170300,385932379,1479,1479,1479,1479,0
20231102,170200,385932379,1479,1479,1479,1479,0
20231102,170100,385932379,1479,1479,1479,1479,0
20231102,170000,385932379,1479,1479,1479,1479,0
20231102,165900,385932379,1479,1479,1479,1479,0
20231102,165800,385932379,1479,1479,1479,1479,0
20231102,165700,385932379,1479,1479,1479,1479,0
20231102,165600,385932379,1479,1479,1479,1479,0
20231102,165500,385932379,1479,1479,1479,1479,0
20231102,165400,385932379,1479,1479,1479,1479,0
20231102,165300,385932379,1479,1479,1479,1479,0
20231102,165200,385932379,1479,1479,1479,1479,0
20231102,165100,385932379,1479,1479,1479,1479,0
20231102,165000,385932379,1479,1479,1479,1479,0
20231102,164900,385932379,1479,1479,1479,1479,0
20231102,164800,385932379,1479,1479,1479,1479,0
20231102,164700,385932379,1479,1479,1479,1479,0
20231102,164600,385932379,1479,1479,1479,1479,0
20231102,164500,385932379,1479,1479,1479,1479,0
20231102,164400,385932379,1479,1479,1479,1479,0
20231102,164300,385932379,1479,1479,1479,1479,0
20231102,164200,385932379,1479,1479,1479,1479,0
20231102,164100,385932379,1479,1479,1479,1479,0
20231102,164000,385932379,1479,1479,1479,1479,0
20231102,163900,385932379,1479,1479,1479,1479,0
20231102,163800,385932379,1479,1479,1479,1479,2004
20231102,163700,385932379,1479,1479,1479,1479,0
20231102,163600,385932379,1479,1479,1479,1479,0
20231102,163500,385932379,1479,1479,1479,1479,0
20231102,163400,385932379,1479,1479,1479,1479,0
20231102,163300,385932379,1479,1479,1479,1479,0
20231102,163200,385932379,1479,1479,1479,1479,0
20231102,163100,385932379,1479,1479,1479,1479,0
20231102,163000,385932379,1479,1479,1479,1479,0
20231102,162900,385932379,1479,1479,1479,1479,0
20231102,162800,385932379,1479,1479,1479,1479,0
20231102,162700,385932379,1479,1479,1479,1479,0
20231102,162600,385932379,1479,1479,1479,1479,0
20231102,162500,385932379,1479,1479,1479,1479,0
20231102,162400,385932379,1479,1479,1479,1479,0
20231102,162300,385932379,1479,1479,1479,1479,0
20231102,162200,385932379,1479,1479,1479,1479,0
20231102,162100,385932379,1479,1479,1479,1479,0
20231102,162000,385932379,1479,1479,1479,1479,0
20231102,161900,385932379,1479,1479,1479,1479,0
20231102,161800,385932379,1479,1479,1479,1479,0
20231102,161700,385932379,1479,1479,1479,1479,0
20231102,161600,385932379,1479,1479,1479,1479,0
20231102,161500,385932379,1479,1479,1479,1479,0
20231102,161400,385932379,1479,1479,1479,1479,0
20231102,161300,385932379,1479,1479,1479,1479,0
20231102,161200,385932379,1479,1479,1479,1479,0
20231102,161100,385932379,1479,1479,1479,1479,0
20231102,161000,385932379,1479,1479,1479,1479,0
20231102,160900,385932379,1479,1479,1479,1479,0
20231102,160800,385932379,1479,1479,1479,1479,2004
20231102,160700,385932379,1479,1479,1479,1479,0
20231102,160600,385932379,1479,1479,1479,1479,0
20231102,160500,385932379,1479,1479,1479,1479,0
20231102,160400,385932379,1479,1479,1479,1479,0
20231102,160300,385932379,1479,1479,1479,1479,0
20231102,160200,385932379,1479,1479,1479,1479,0
20231102,160100,385932379,1479,1479,1479,1479,0
20231102,160000,385932379,1479,1479,1479,1479,0
20231102,155900,385932379,1479,1479,1479,1479,0
20231102,155800,385932379,1479,1479,1479,1479,0
20231102,155700,385932379,1479,1479,1479,1479,0
20231102,155600,385932379,1479,1479,1479,1479,0
20231102,155500,385932379,1479,1479,1479,1479,0
20231102,155400,385932379,1479,1479,1479,1479,0
20231102,155300,385932379,1479,1479,1479,1479,0
20231102,155200,385932379,1479,1479,1479,1479,0
20231102,155100,385932379,1479,1479,1479,1479,0
20231102,155000,385932379,1479,1479,1479,1479,0
20231102,154900,385932379,1479,1479,1479,1479,0
20231102,154800,385932379,1479,1479,1479,1479,0
20231102,154700,385932379,1479,1479,1479,1479,0
20231102,154600,385932379,1479,1479,1479,1479,0
20231102,154500,385932379,1479,1479,1479,1479,0
20231102,154400,385932379,1479,1479,1479,1479,0
20231102,154300,385932379,1479,1479,1479,1479,0
20231102,154200,385932379,1479,1479,1479,1479,0
20231102,154100,385932379,1479,1479,1479,1479,0
20231102,154000,385932379,1479,1479,1479,1479,0
20231102,153900,385932379,1479,1479,1479,1479,0
20231102,153800,385932379,1479,1479,1479,1479,2004
20231102,153700,385932379,1479,1479,1479,1479,0
20231102,153600,385932379,1479,1479,1479,1479,0
20231102,153500,385932379,1479,1479,1479,1479,0
20231102,153400,385932379,1479,1479,1479,1479,0
20231102,153300,385932379,1479,1479,1479,1479,0
20231102,153200,385932379,1479,1479,1479,1479,0
20231102,153100,385932379,1479,1479,1479,1479,0
20231102,153000,385932379,1479,1479,1479,1479,2004
20231102,152900,382968463,1480,1480,1480,1480,0
20231102,152800,382968463,1480,1480,1480,1480,0
20231102,152700,382968463,1480,1480,1480,1480,0
20231102,152600,382968463,1480,1480,1480,1480,0
20231102,152500,382968463,1480,1480,1480,1480,0
20231102,152400,382968463,1480,1480,1480,1480,0
20231102,152300,382968463,1480,1480,1480,1480,0
20231102,152200,382968463,1480,1480,1480,1480,0
20231102,152100,382968463,1480,1480,1480,1480,0
20231102,152000,382968463,1480,1480,1480,1480,0
20231102,151900,382968463,1480,1480,1480,1480,0
20231102,151800,382968463,1480,1480,1480,1480,1
20231102,151700,382966983,1477,1471,1477,1471,845
20231102,151600,381720670,1469,1470,1470,1469,1610
20231102,151500,379353983,1479,1479,1479,1479,4
20231102,151400,379348067,1479,1479,1479,1479,2
20231102,151300,379345109,1473,1473,1473,1473,1352
20231102,151200,377353613,1480,1480,1480,1480,0
20231102,151100,377353613,1480,1477,1480,1477,26
20231102,151000,377315208,1477,1477,1477,1477,20
20231102,150900,377285668,1472,1472,1472,1472,1174
20231102,150800,375557540,1472,1480,1480,1464,4297
20231102,150700,369217369,1481,1476,1483,1464,8286
20231102,150600,356973616,1476,1476,1476,1476,0
20231102,150500,356973616,1476,1476,1476,1476,17
20231102,150400,356948524,1477,1477,1477,1477,0
20231102,150300,356948524,1477,1476,1477,1476,6
20231102,150200,356939667,1476,1477,1477,1476,2012
20231102,150100,353967944,1478,1479,1480,1463,2113
20231102,150000,350842244,1479,1467,1479,1467,6816
20231102,145900,340819358,1467,1467,1467,1467,1
20231102,145800,340817891,1468,1468,1468,1468,0
20231102,145700,340817891,1468,1468,1468,1468,0
20231102,145600,340817891,1468,1468,1468,1468,0
20231102,145500,340817891,1468,1468,1468,1468,0
20231102,145400,340817891,1468,1468,1468,1468,1
20231102,145300,340816423,1462,1462,1462,1462,67
20231102,145200,340718469,1468,1468,1468,1468,1
20231102,145100,340717001,1461,1461,1461,1461,4
20231102,145000,340711157,1461,1463,1463,1461,171
20231102,144900,340460986,1461,1467,1467,1461,1050
20231102,144800,338926108,1467,1467,1467,1467,0
20231102,144700,338926108,1467,1470,1470,1467,2
20231102,144600,338923171,1470,1470,1470,1470,0
20231102,144500,338923171,1470,1470,1470,1470,0
20231102,144400,338923171,1470,1470,1470,1470,100
20231102,144300,338776171,1470,1470,1470,1470,0
20231102,144200,338776171,1470,1470,1470,1470,0
20231102,144100,338776171,1470,1470,1470,1470,0
20231102,144000,338776171,1470,1470,1470,1470,5
20231102,143900,338768821,1470,1470,1470,1470,0
20231102,143800,338768821,1470,1470,1470,1470,0
20231102,143700,338768821,1470,1470,1470,1470,50
20231102,143600,338695321,1470,1466,1470,1466,501
20231102,143500,337960851,1471,1471,1471,1471,0
20231102,143400,337960851,1471,1471,1471,1471,0
20231102,143300,337960851,1471,1471,1471,1471,0
20231102,143200,337960851,1471,1471,1471,1471,0
20231102,143100,337960851,1471,1471,1471,1471,0
20231102,143000,337960851,1471,1471,1471,1471,5
20231102,142900,337953496,1471,1471,1471,1471,87
20231102,142800,337825519,1472,1472,1472,1472,0
20231102,142700,337825519,1472,1472,1472,1472,0
20231102,142600,337825519,1472,1472,1472,1472,0
20231102,142500,337825519,1472,1468,1472,1468,1038
20231102,142400,336299938,1469,1468,1469,1468,571
20231102,142300,335461324,1466,1466,1466,1466,46
20231102,142200,335393888,1468,1468,1468,1468,82
20231102,142100,335273512,1468,1468,1468,1468,1
20231102,142000,335272044,1465,1466,1466,1465,599
20231102,141900,334394484,1465,1466,1466,1465,700
20231102,141800,333368964,1469,1469,1469,1469,1
20231102,141700,333367495,1465,1469,1469,1465,553
20231102,141600,332555474,1469,1469,1469,1469,1
20231102,141500,332554005,1471,1471,1471,1471,0
20231102,141400,332554005,1471,1471,1471,1471,1
20231102,141300,332552534,1469,1469,1469,1469,0
20231102,141200,332552534,1469,1469,1469,1469,24
20231102,141100,332517278,1471,1471,1471,1469,12
20231102,141000,332499630,1469,1469,1469,1469,134
20231102,140900,332302784,1471,1471,1471,1471,0
20231102,140800,332302784,1471,1471,1471,1471,292
20231102,140700,331873252,1471,1471,1471,1471,8
20231102,140600,331861484,1472,1472,1472,1472,1
20231102,140500,331860012,1470,1470,1470,1470,0
20231102,140400,331860012,1470,1470,1470,1470,0
20231102,140300,331860012,1470,1470,1470,1470,134
20231102,140200,331663032,1470,1470,1470,1470,526
20231102,140100,330889812,1470,1470,1470,1470,299
20231102,140000,330450282,1472,1472,1472,1472,0
20231102,135900,330450282,1472,1472,1472,1472,0
20231102,135800,330450282,1472,1472,1472,1472,0
20231102,135700,330450282,1472,1472,1472,1472,0
20231102,135600,330450282,1472,1472,1472,1472,0
20231102,135500,330450282,1472,1472,1472,1472,0
20231102,135400,330450282,1472,1472,1472,1472,0
20231102,135300,330450282,1472,1472,1472,1472,290
20231102,135200,330023402,1473,1473,1473,1473,1
20231102,135100,330021929,1472,1472,1472,1472,470
20231102,135000,329330089,1473,1473,1473,1473,0
20231102,134900,329330089,1473,1473,1473,1473,2
20231102,134800,329327143,1473,1473,1473,1473,0
20231102,134700,329327143,1473,1473,1473,1473,19
20231102,134600,329299156,1473,1472,1473,1472,520
20231102,134500,328533696,1472,1472,1472,1472,0
20231102,134400,328533696,1472,1472,1472,1472,0
20231102,134300,328533696,1472,1472,1473,1472,239
20231102,134200,328181887,1472,1472,1472,1472,2050
20231102,134100,325164287,1472,1472,1472,1472,646
20231102,134000,324213375,1471,1471,1471,1471,2278
20231102,133900,320862437,1471,1461,1471,1461,50115
20231102,133800,247243467,1463,1461,1463,1461,9
20231102,133700,247230304,1463,1463,1463,1463,23
20231102,133600,247196655,1459,1459,1459,1459,0
20231102,133500,247196655,1459,1459,1459,1459,0
20231102,133400,247196655,1459,1459,1459,1459,800
20231102,133300,246029455,1467,1467,1467,1467,0
20231102,133200,246029455,1467,1463,1467,1463,1596
20231102,133100,243688197,1459,1463,1463,1459,2001
20231102,133000,240768734,1460,1455,1460,1455,10448
20231102,132900,225514886,1455,1455,1455,1455,0
20231102,132800,225514886,1455,1455,1455,1455,22
20231102,132700,225482876,1455,1450,1455,1450,13410
20231102,132600,205976823,1445,1445,1445,1445,0
20231102,132500,205976823,1445,1445,1445,1445,1501
20231102,132400,203807878,1445,1445,1445,1445,9
20231102,132300,203794873,1445,1445,1445,1445,0
20231102,132200,203794873,1445,1448,1448,1445,963
20231102,132100,202402759,1449,1449,1449,1449,0
20231102,132000,202402759,1449,1449,1449,1449,0
20231102,131900,202402759,1449,1449,1449,1449,0
20231102,131800,202402759,1449,1449,1449,1449,0
20231102,131700,202402759,1449,1449,1449,1449,0
20231102,131600,202402759,1449,1449,1449,1449,18
20231102,131500,202376677,1449,1449,1449,1449,40
20231102,131400,202318717,1454,1454,1454,1454,0
20231102,131300,202318717,1454,1454,1454,1454,0
20231102,131200,202318717,1454,1454,1454,1454,0
20231102,131100,202318717,1454,1454,1454,1454,0
20231102,131000,202318717,1454,1454,1454,1454,0
20231102,130900,202318717,1454,1454,1454,1454,0
20231102,130800,202318717,1454,1454,1454,1454,0
20231102,130700,202318717,1454,1454,1454,1454,0
20231102,130600,202318717,1454,1454,1454,1454,2
20231102,130500,202315809,1454,1454,1454,1454,85
20231102,130400,202192219,1454,1450,1454,1450,109
20231102,130300,202034001,1449,1449,1449,1449,0
20231102,130200,202034001,1449,1449,1449,1449,0
20231102,130100,202034001,1449,1449,1449,1449,0
20231102,130000,202034001,1449,1449,1449,1449,642
20231102,125900,201103743,1449,1449,1449,1449,0
20231102,125800,201103743,1449,1449,1449,1449,1
20231102,125700,201102294,1448,1448,1448,1448,0
20231102,125600,201102294,1448,1448,1448,1448,94
20231102,125500,200966182,1448,1448,1448,1448,0
20231102,125400,200966182,1448,1448,1448,1448,0
20231102,125300,200966182,1448,1448,1448,1448,0
20231102,125200,200966182,1448,1448,1448,1448,1
20231102,125100,200964734,1446,1446,1446,1446,0
20231102,125000,200964734,1446,1446,1446,1446,0
20231102,124900,200964734,1446,1446,1446,1446,1603
20231102,124800,198646796,1446,1446,1446,1446,0
20231102,124700,198646796,1446,1446,1446,1446,253
20231102,124600,198280958,1446,1446,1446,1446,0
20231102,124500,198280958,1446,1446,1446,1446,0
20231102,124400,198280958,1446,1446,1446,1446,80
20231102,124300,198165278,1446,1446,1446,1446,0
20231102,124200,198165278,1446,1446,1446,1446,0
20231102,124100,198165278,1446,1446,1446,1446,0
20231102,124000,198165278,1446,1446,1446,1446,11
20231102,123900,198149372,1446,1446,1446,1446,0
20231102,123800,198149372,1446,1446,1446,1446,0
20231102,123700,198149372,1446,1446,1446,1446,0
20231102,123600,198149372,1446,1446,1446,1446,0
20231102,123500,198149372,1446,1446,1446,1446,8
20231102,123400,198137804,1449,1449,1449,1449,0
20231102,123300,198137804,1449,1449,1449,1449,10
20231102,123200,198123314,1449,1449,1449,1449,0
20231102,123100,198123314,1449,1449,1449,1449,0
20231102,123000,198123314,1449,1449,1449,1449,0
20231102,122900,198123314,1449,1449,1449,1449,1
20231102,122800,198121865,1445,1446,1446,1445,993
20231102,122700,196686606,1449,1448,1449,1448,19
20231102,122600,196659078,1449,1449,1449,1449,0
20231102,122500,196659078,1449,1449,1449,1449,1
20231102,122400,196657629,1445,1445,1445,1445,0
20231102,122300,196657629,1445,1445,1445,1445,0
20231102,122200,196657629,1445,1445,1445,1445,0
20231102,122100,196657629,1445,1445,1445,1445,0
20231102,122000,196657629,1445,1445,1445,1445,0
20231102,121900,196657629,1445,1446,1446,1445,500
20231102,121800,195934732,1446,1446,1446,1446,2
20231102,121700,195931840,1446,1446,1446,1446,1
20231102,121600,195930394,1449,1449,1449,1449,0
20231102,121500,195930394,1449,1449,1449,1449,0
20231102,121400,195930394,1449,1449,1449,1449,1
20231102,121300,195928945,1445,1445,1445,1445,0
20231102,121200,195928945,1445,1445,1445,1445,0
20231102,121100,195928945,1445,1445,1445,1445,0
20231102,121000,195928945,1445,1445,1445,1445,0
20231102,120900,195928945,1445,1445,1445,1445,0
20231102,120800,195928945,1445,1445,1445,1445,249
20231102,120700,195569140,1445,1445,1445,1445,0
20231102,120600,195569140,1445,1445,1445,1445,0
20231102,120500,195569140,1445,1445,1445,1445,0
20231102,120400,195569140,1445,1445,1445,1445,0
20231102,120300,195569140,1445,1445,1445,1445,0
20231102,120200,195569140,1445,1445,1445,1445,1
20231102,120100,195567695,1440,1440,1440,1440,0
20231102,120000,195567695,1440,1440,1440,1440,2403
20231102,115900,192107375,1439,1439,1439,1439,89
20231102,115800,191979304,1440,1440,1440,1440,0
20231102,115700,191979304,1440,1440,1440,1440,0
20231102,115600,191979304,1440,1438,1440,1438,6
20231102,115500,191970666,1438,1439,1439,1438,1800
20231102,115400,189382214,1440,1440,1440,1440,0
20231102,115300,189382214,1440,1445,1445,1440,721
20231102,115200,188343954,1441,1441,1441,1441,0
20231102,115100,188343954,1441,1441,1441,1441,0
20231102,115000,188343954,1441,1441,1441,1441,0
20231102,114900,188343954,1441,1441,1441,1441,0
20231102,114800,188343954,1441,1441,1441,1441,0
20231102,114700,188343954,1441,1441,1441,1441,0
20231102,114600,188343954,1441,1441,1441,1441,0
20231102,114500,188343954,1441,1441,1441,1441,0
20231102,114400,188343954,1441,1441,1441,1441,0
20231102,114300,188343954,1441,1441,1441,1441,0
20231102,114200,188343954,1441,1441,1441,1441,0
20231102,114100,188343954,1441,1441,1441,1441,0
20231102,114000,188343954,1441,1441,1441,1441,1
20231102,113900,188342513,1449,1449,1449,1449,0
20231102,113800,188342513,1449,1449,1449,1449,0
20231102,113700,188342513,1449,1449,1449,1449,0
20231102,113600,188342513,1449,1449,1449,1449,1
20231102,113500,188341064,1443,1443,1443,1443,16
20231102,113400,188317976,1440,1440,1440,1440,655
20231102,113300,187374776,1438,1438,1438,1438,0
20231102,113200,187374776,1438,1438,1438,1438,0
20231102,113100,187374776,1438,1442,1442,1438,5000
20231102,113000,180184688,1446,1446,1446,1446,0
20231102,112900,180184688,1446,1446,1446,1446,0
20231102,112800,180184688,1446,1446,1446,1446,2
20231102,112700,180181796,1445,1445,1445,1445,0
20231102,112600,180181796,1445,1445,1445,1445,1
20231102,112500,180180351,1450,1445,1450,1445,69
20231102,112400,180080306,1445,1445,1445,1445,1
20231102,112300,180078861,1444,1444,1444,1444,1009
20231102,112200,178621865,1450,1450,1450,1450,0
20231102,112100,178621865,1450,1450,1450,1450,0
20231102,112000,178621865,1450,1450,1450,1450,70
20231102,111900,178520365,1450,1450,1450,1450,0
20231102,111800,178520365,1450,1450,1450,1450,0
20231102,111700,178520365,1450,1450,1450,1450,0
20231102,111600,178520365,1450,1450,1450,1450,0
20231102,111500,178520365,1450,1450,1450,1450,0
20231102,111400,178520365,1450,1450,1450,1450,0
20231102,111300,178520365,1450,1450,1450,1450,0
20231102,111200,178520365,1450,1448,1450,1448,7
20231102,111100,178510219,1448,1448,1448,1448,2
20231102,111000,178507323,1448,1446,1448,1446,2
20231102,110900,178504429,1448,1448,1448,1448,0
20231102,110800,178504429,1448,1440,1448,1440,5000
20231102,110700,171269902,1440,1440,1440,1440,0
20231102,110600,171269902,1440,1439,1440,1439,17
20231102,110500,171245438,1439,1439,1439,1439,0
20231102,110400,171245438,1439,1439,1439,1439,0
20231102,110300,171245438,1439,1439,1439,1439,1
20231102,110200,171243999,1436,1436,1436,1436,2
20231102,110100,171241127,1440,1440,1440,1440,0
20231102,110000,171241127,1440,1440,1440,1440,0
20231102,105900,171241127,1440,1440,1440,1440,0
20231102,105800,171241127,1440,1440,1440,1440,0
20231102,105700,171241127,1440,1440,1440,1440,1
20231102,105600,171239687,1440,1440,1440,1440,3
20231102,105500,171235367,1440,1440,1440,1440,0
20231102,105400,171235367,1440,1440,1440,1440,0
20231102,105300,171235367,1440,1440,1440,1440,1
20231102,105200,171233927,1440,1440,1440,1440,1
20231102,105100,171232487,1440,1440,1446,1440,3
20231102,105000,171228161,1447,1447,1447,1447,0
20231102,104900,171228161,1447,1447,1447,1447,0
20231102,104800,171228161,1447,1440,1447,1440,137
20231102,104700,171030199,1445,1446,1446,1445,1352
20231102,104600,169076558,1448,1448,1448,1448,0
20231102,104500,169076558,1448,1448,1448,1448,0
20231102,104400,169076558,1448,1450,1450,1448,506
20231102,104300,168343514,1450,1450,1450,1450,3
20231102,104200,168339164,1453,1450,1453,1449,306
20231102,104100,167895718,1449,1449,1449,1449,0
20231102,104000,167895718,1449,1449,1449,1449,331
20231102,103900,167416099,1450,1450,1450,1450,71
20231102,103800,167313149,1451,1451,1451,1451,98
20231102,103700,167170951,1451,1451,1451,1451,0
20231102,103600,167170951,1451,1451,1451,1451,0
20231102,103500,167170951,1451,1451,1451,1451,91
20231102,103400,167038910,1451,1451,1451,1451,0
20231102,103300,167038910,1451,1451,1451,1451,0
20231102,103200,167038910,1451,1451,1451,1451,0
20231102,103100,167038910,1451,1451,1451,1451,0
20231102,103000,167038910,1451,1455,1468,1451,46
20231102,102900,166972092,1460,1469,1469,1460,12
20231102,102800,166954563,1460,1461,1461,1460,300
20231102,102700,166516362,1460,1455,1460,1455,42
20231102,102600,166455079,1455,1457,1471,1451,231
20231102,102500,166116601,1470,1465,1470,1449,5222
20231102,102400,158488614,1466,1466,1466,1466,8
20231102,102300,158476886,1466,1466,1466,1466,80
20231102,102200,158359606,1466,1465,1466,1465,44
20231102,102100,158295145,1470,1455,1470,1455,3306
20231102,102000,153453534,1454,1455,1455,1453,131
20231102,101900,153263060,1451,1447,1451,1447,7836
20231102,101800,141896061,1447,1445,1447,1445,2872
20231102,101700,137741115,1445,1445,1445,1445,0
20231102,101600,137741115,1445,1445,1445,1439,3
20231102,101500,137736786,1445,1445,1445,1445,1027
20231102,101400,136252771,1445,1445,1445,1440,2030
20231102,101300,133328415,1445,1438,1445,1438,1124
20231102,101200,131704242,1444,1440,1444,1440,11522
20231102,101100,115084010,1440,1432,1440,1432,7296
20231102,101000,104611005,1432,1431,1432,1431,3
20231102,100900,104606711,1431,1429,1431,1429,4536
20231102,100800,98119225,1426,1426,1426,1426,877
20231102,100700,96868623,1426,1426,1426,1426,932
20231102,100600,95539591,1422,1422,1422,1422,2
20231102,100500,95536747,1429,1429,1429,1429,1
20231102,100400,95535318,1428,1428,1428,1428,0
20231102,100300,95535318,1428,1428,1428,1428,4
20231102,100200,95529606,1420,1420,1420,1420,0
20231102,100100,95529606,1420,1427,1428,1420,5089
20231102,100000,88297662,1427,1426,1427,1426,3
20231102,095900,88293382,1428,1424,1428,1420,267
20231102,095800,87913544,1431,1424,1431,1420,3428
20231102,095700,83042019,1420,1425,1425,1420,3333
20231102,095600,78307831,1431,1431,1431,1431,0
20231102,095500,78307831,1431,1423,1431,1423,11551
20231102,095400,61819022,1423,1420,1423,1420,2692
20231102,095300,57990720,1421,1421,1421,1421,0
20231102,095200,57990720,1421,1421,1421,1421,1
20231102,095100,57989299,1420,1421,1421,1420,21
20231102,095000,57959478,1421,1421,1421,1421,0
20231102,094900,57959478,1421,1419,1422,1419,6699
20231102,094800,48441869,1419,1419,1419,1419,2350
20231102,094700,45107219,1419,1419,1419,1419,52
20231102,094600,45033431,1418,1418,1418,1418,0
20231102,094500,45033431,1418,1416,1418,1416,1007
20231102,094400,43606004,1417,1417,1417,1417,109
20231102,094300,43451551,1417,1417,1417,1417,25
20231102,094200,43416126,1417,1417,1417,1417,389
20231102,094100,42864913,1417,1416,1417,1416,1137
20231102,094000,41253785,1417,1411,1417,1411,10
20231102,093900,41239664,1411,1410,1411,1407,172
20231102,093800,40997227,1418,1417,1418,1417,1361
20231102,093700,39067355,1417,1409,1417,1409,4639
20231102,093600,32516307,1409,1409,1409,1409,1
20231102,093500,32514898,1409,1409,1409,1409,341
20231102,093400,32034429,1409,1408,1409,1408,68
20231102,093300,31938623,1408,1408,1408,1408,40
20231102,093200,31882303,1408,1408,1408,1408,2
20231102,093100,31879487,1408,1408,1408,1408,5
20231102,093000,31872447,1407,1407,1408,1407,62
20231102,092900,31785197,1407,1407,1407,1407,73
20231102,092800,31682486,1407,1406,1407,1406,542
20231102,092700,30919932,1405,1403,1405,1403,528
20231102,092600,30178187,1402,1402,1402,1402,1
20231102,092500,30176785,1402,1402,1402,1402,0
20231102,092400,30176785,1402,1402,1402,1402,6
20231102,092300,30168373,1403,1403,1403,1403,23
20231102,092200,30136104,1405,1401,1405,1401,748
20231102,092100,29085770,1402,1398,1402,1398,168
20231102,092000,28850794,1394,1394,1394,1394,0
20231102,091900,28850794,1394,1394,1394,1393,1607
20231102,091800,26610638,1394,1400,1400,1394,2435
20231102,091700,23210248,1390,1390,1390,1390,0
20231102,091600,23210248,1390,1390,1390,1390,0
20231102,091500,23210248,1390,1392,1392,1390,5000
20231102,091400,16255445,1392,1392,1392,1392,0
20231102,091300,16255445,1392,1392,1392,1392,1050
20231102,091200,14793845,1400,1404,1404,1391,3546
20231102,091100,9836870,1401,1403,1405,1401,227
20231102,091000,9518537,1403,1403,1403,1403,39
20231102,090900,9463820,1403,1403,1403,1403,26
20231102,090800,9427342,1402,1402,1402,1402,1598
20231102,090700,7186946,1402,1400,1408,1400,4299
20231102,090600,1157945,1401,1401,1401,1401,300
20231102,090500,737645,1401,1401,1401,1401,2
20231102,090400,734843,1401,1401,1401,1401,10
20231102,090300,720833,1391,1391,1391,1391,90
20231102,090200,595643,1391,1409,1409,1391,325
20231102,090100,143118,1404,1402,1404,1402,91
20231102,090000,15444,1404,1404,1404,1404,11