KissMeData/337930/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210900,242783550,4415,4415,4415,4415,1359
20231102,210800,242783550,4415,4415,4415,4415,0
20231102,210700,242783550,4415,4415,4415,4415,0
20231102,210600,242783550,4415,4415,4415,4415,0
20231102,210500,242783550,4415,4415,4415,4415,0
20231102,210400,242783550,4415,4415,4415,4415,0
20231102,210300,242783550,4415,4415,4415,4415,0
20231102,210200,242783550,4415,4415,4415,4415,0
20231102,210100,242783550,4415,4415,4415,4415,0
20231102,210000,242783550,4415,4415,4415,4415,0
20231102,205900,242783550,4415,4415,4415,4415,0
20231102,205800,242783550,4415,4415,4415,4415,0
20231102,205700,242783550,4415,4415,4415,4415,0
20231102,205600,242783550,4415,4415,4415,4415,0
20231102,205500,242783550,4415,4415,4415,4415,0
20231102,205400,242783550,4415,4415,4415,4415,0
20231102,205300,242783550,4415,4415,4415,4415,0
20231102,205200,242783550,4415,4415,4415,4415,0
20231102,205100,242783550,4415,4415,4415,4415,0
20231102,205000,242783550,4415,4415,4415,4415,0
20231102,204900,242783550,4415,4415,4415,4415,0
20231102,204800,242783550,4415,4415,4415,4415,0
20231102,204700,242783550,4415,4415,4415,4415,0
20231102,204600,242783550,4415,4415,4415,4415,0
20231102,204500,242783550,4415,4415,4415,4415,0
20231102,204400,242783550,4415,4415,4415,4415,0
20231102,204300,242783550,4415,4415,4415,4415,0
20231102,204200,242783550,4415,4415,4415,4415,0
20231102,204100,242783550,4415,4415,4415,4415,0
20231102,204000,242783550,4415,4415,4415,4415,0
20231102,203900,242783550,4415,4415,4415,4415,1359
20231102,203800,242783550,4415,4415,4415,4415,0
20231102,203700,242783550,4415,4415,4415,4415,0
20231102,203600,242783550,4415,4415,4415,4415,0
20231102,203500,242783550,4415,4415,4415,4415,0
20231102,203400,242783550,4415,4415,4415,4415,0
20231102,203300,242783550,4415,4415,4415,4415,0
20231102,203200,242783550,4415,4415,4415,4415,0
20231102,203100,242783550,4415,4415,4415,4415,0
20231102,203000,242783550,4415,4415,4415,4415,0
20231102,202900,242783550,4415,4415,4415,4415,0
20231102,202800,242783550,4415,4415,4415,4415,0
20231102,202700,242783550,4415,4415,4415,4415,0
20231102,202600,242783550,4415,4415,4415,4415,0
20231102,202500,242783550,4415,4415,4415,4415,0
20231102,202400,242783550,4415,4415,4415,4415,0
20231102,202300,242783550,4415,4415,4415,4415,0
20231102,202200,242783550,4415,4415,4415,4415,0
20231102,202100,242783550,4415,4415,4415,4415,0
20231102,202000,242783550,4415,4415,4415,4415,0
20231102,201900,242783550,4415,4415,4415,4415,0
20231102,201800,242783550,4415,4415,4415,4415,0
20231102,201700,242783550,4415,4415,4415,4415,0
20231102,201600,242783550,4415,4415,4415,4415,0
20231102,201500,242783550,4415,4415,4415,4415,0
20231102,201400,242783550,4415,4415,4415,4415,0
20231102,201300,242783550,4415,4415,4415,4415,0
20231102,201200,242783550,4415,4415,4415,4415,0
20231102,201100,242783550,4415,4415,4415,4415,0
20231102,201000,242783550,4415,4415,4415,4415,0
20231102,200900,242783550,4415,4415,4415,4415,1359
20231102,200800,242783550,4415,4415,4415,4415,0
20231102,200700,242783550,4415,4415,4415,4415,0
20231102,200600,242783550,4415,4415,4415,4415,0
20231102,200500,242783550,4415,4415,4415,4415,0
20231102,200400,242783550,4415,4415,4415,4415,0
20231102,200300,242783550,4415,4415,4415,4415,0
20231102,200200,242783550,4415,4415,4415,4415,0
20231102,200100,242783550,4415,4415,4415,4415,0
20231102,200000,242783550,4415,4415,4415,4415,0
20231102,195900,242783550,4415,4415,4415,4415,0
20231102,195800,242783550,4415,4415,4415,4415,0
20231102,195700,242783550,4415,4415,4415,4415,0
20231102,195600,242783550,4415,4415,4415,4415,0
20231102,195500,242783550,4415,4415,4415,4415,0
20231102,195400,242783550,4415,4415,4415,4415,0
20231102,195300,242783550,4415,4415,4415,4415,0
20231102,195200,242783550,4415,4415,4415,4415,0
20231102,195100,242783550,4415,4415,4415,4415,0
20231102,195000,242783550,4415,4415,4415,4415,0
20231102,194900,242783550,4415,4415,4415,4415,0
20231102,194800,242783550,4415,4415,4415,4415,0
20231102,194700,242783550,4415,4415,4415,4415,0
20231102,194600,242783550,4415,4415,4415,4415,0
20231102,194500,242783550,4415,4415,4415,4415,0
20231102,194400,242783550,4415,4415,4415,4415,0
20231102,194300,242783550,4415,4415,4415,4415,0
20231102,194200,242783550,4415,4415,4415,4415,0
20231102,194100,242783550,4415,4415,4415,4415,0
20231102,194000,242783550,4415,4415,4415,4415,0
20231102,193900,242783550,4415,4415,4415,4415,1359
20231102,193800,242783550,4415,4415,4415,4415,0
20231102,193700,242783550,4415,4415,4415,4415,0
20231102,193600,242783550,4415,4415,4415,4415,0
20231102,193500,242783550,4415,4415,4415,4415,0
20231102,193400,242783550,4415,4415,4415,4415,0
20231102,193300,242783550,4415,4415,4415,4415,0
20231102,193200,242783550,4415,4415,4415,4415,0
20231102,193100,242783550,4415,4415,4415,4415,0
20231102,193000,242783550,4415,4415,4415,4415,0
20231102,192900,242783550,4415,4415,4415,4415,0
20231102,192800,242783550,4415,4415,4415,4415,0
20231102,192700,242783550,4415,4415,4415,4415,0
20231102,192600,242783550,4415,4415,4415,4415,0
20231102,192500,242783550,4415,4415,4415,4415,0
20231102,192400,242783550,4415,4415,4415,4415,0
20231102,192300,242783550,4415,4415,4415,4415,0
20231102,192200,242783550,4415,4415,4415,4415,0
20231102,192100,242783550,4415,4415,4415,4415,0
20231102,192000,242783550,4415,4415,4415,4415,0
20231102,191900,242783550,4415,4415,4415,4415,0
20231102,191800,242783550,4415,4415,4415,4415,0
20231102,191700,242783550,4415,4415,4415,4415,0
20231102,191600,242783550,4415,4415,4415,4415,0
20231102,191500,242783550,4415,4415,4415,4415,0
20231102,191400,242783550,4415,4415,4415,4415,0
20231102,191300,242783550,4415,4415,4415,4415,0
20231102,191200,242783550,4415,4415,4415,4415,0
20231102,191100,242783550,4415,4415,4415,4415,0
20231102,191000,242783550,4415,4415,4415,4415,0
20231102,190900,242783550,4415,4415,4415,4415,1359
20231102,190800,242783550,4415,4415,4415,4415,0
20231102,190700,242783550,4415,4415,4415,4415,0
20231102,190600,242783550,4415,4415,4415,4415,0
20231102,190500,242783550,4415,4415,4415,4415,0
20231102,190400,242783550,4415,4415,4415,4415,0
20231102,190300,242783550,4415,4415,4415,4415,0
20231102,190200,242783550,4415,4415,4415,4415,0
20231102,190100,242783550,4415,4415,4415,4415,0
20231102,190000,242783550,4415,4415,4415,4415,0
20231102,185900,242783550,4415,4415,4415,4415,0
20231102,185800,242783550,4415,4415,4415,4415,0
20231102,185700,242783550,4415,4415,4415,4415,0
20231102,185600,242783550,4415,4415,4415,4415,0
20231102,185500,242783550,4415,4415,4415,4415,0
20231102,185400,242783550,4415,4415,4415,4415,0
20231102,185300,242783550,4415,4415,4415,4415,0
20231102,185200,242783550,4415,4415,4415,4415,0
20231102,185100,242783550,4415,4415,4415,4415,0
20231102,185000,242783550,4415,4415,4415,4415,0
20231102,184900,242783550,4415,4415,4415,4415,0
20231102,184800,242783550,4415,4415,4415,4415,0
20231102,184700,242783550,4415,4415,4415,4415,0
20231102,184600,242783550,4415,4415,4415,4415,0
20231102,184500,242783550,4415,4415,4415,4415,0
20231102,184400,242783550,4415,4415,4415,4415,0
20231102,184300,242783550,4415,4415,4415,4415,0
20231102,184200,242783550,4415,4415,4415,4415,0
20231102,184100,242783550,4415,4415,4415,4415,0
20231102,184000,242783550,4415,4415,4415,4415,0
20231102,183900,242783550,4415,4415,4415,4415,1359
20231102,183800,242783550,4415,4415,4415,4415,0
20231102,183700,242783550,4415,4415,4415,4415,0
20231102,183600,242783550,4415,4415,4415,4415,0
20231102,183500,242783550,4415,4415,4415,4415,0
20231102,183400,242783550,4415,4415,4415,4415,0
20231102,183300,242783550,4415,4415,4415,4415,0
20231102,183200,242783550,4415,4415,4415,4415,0
20231102,183100,242783550,4415,4415,4415,4415,0
20231102,183000,242783550,4415,4415,4415,4415,0
20231102,182900,242783550,4415,4415,4415,4415,0
20231102,182800,242783550,4415,4415,4415,4415,0
20231102,182700,242783550,4415,4415,4415,4415,0
20231102,182600,242783550,4415,4415,4415,4415,0
20231102,182500,242783550,4415,4415,4415,4415,0
20231102,182400,242783550,4415,4415,4415,4415,0
20231102,182300,242783550,4415,4415,4415,4415,0
20231102,182200,242783550,4415,4415,4415,4415,0
20231102,182100,242783550,4415,4415,4415,4415,0
20231102,182000,242783550,4415,4415,4415,4415,0
20231102,181900,242783550,4415,4415,4415,4415,0
20231102,181800,242783550,4415,4415,4415,4415,0
20231102,181700,242783550,4415,4415,4415,4415,0
20231102,181600,242783550,4415,4415,4415,4415,0
20231102,181500,242783550,4415,4415,4415,4415,0
20231102,181400,242783550,4415,4415,4415,4415,0
20231102,181300,242783550,4415,4415,4415,4415,0
20231102,181200,242783550,4415,4415,4415,4415,0
20231102,181100,242783550,4415,4415,4415,4415,0
20231102,181000,242783550,4415,4415,4415,4415,0
20231102,180900,242783550,4415,4415,4415,4415,1359
20231102,180800,242783550,4415,4415,4415,4415,0
20231102,180700,242783550,4415,4415,4415,4415,0
20231102,180600,242783550,4415,4415,4415,4415,0
20231102,180500,242783550,4415,4415,4415,4415,0
20231102,180400,242783550,4415,4415,4415,4415,0
20231102,180300,242783550,4415,4415,4415,4415,0
20231102,180200,242783550,4415,4415,4415,4415,0
20231102,180100,242783550,4415,4415,4415,4415,0
20231102,180000,242783550,4415,4415,4415,4415,0
20231102,175900,242783550,4415,4415,4415,4415,0
20231102,175800,242783550,4415,4415,4415,4415,0
20231102,175700,242783550,4415,4415,4415,4415,0
20231102,175600,242783550,4415,4415,4415,4415,0
20231102,175500,242783550,4415,4415,4415,4415,0
20231102,175400,242783550,4415,4415,4415,4415,0
20231102,175300,242783550,4415,4415,4415,4415,0
20231102,175200,242783550,4415,4415,4415,4415,0
20231102,175100,242783550,4415,4415,4415,4415,0
20231102,175000,242783550,4415,4415,4415,4415,0
20231102,174900,242783550,4415,4415,4415,4415,0
20231102,174800,242783550,4415,4415,4415,4415,0
20231102,174700,242783550,4415,4415,4415,4415,0
20231102,174600,242783550,4415,4415,4415,4415,0
20231102,174500,242783550,4415,4415,4415,4415,0
20231102,174400,242783550,4415,4415,4415,4415,0
20231102,174300,242783550,4415,4415,4415,4415,0
20231102,174200,242783550,4415,4415,4415,4415,0
20231102,174100,242783550,4415,4415,4415,4415,0
20231102,174000,242783550,4415,4415,4415,4415,0
20231102,173900,242783550,4415,4415,4415,4415,1359
20231102,173800,242783550,4415,4415,4415,4415,0
20231102,173700,242783550,4415,4415,4415,4415,0
20231102,173600,242783550,4415,4415,4415,4415,0
20231102,173500,242783550,4415,4415,4415,4415,0
20231102,173400,242783550,4415,4415,4415,4415,0
20231102,173300,242783550,4415,4415,4415,4415,0
20231102,173200,242783550,4415,4415,4415,4415,0
20231102,173100,242783550,4415,4415,4415,4415,0
20231102,173000,242783550,4415,4415,4415,4415,0
20231102,172900,242783550,4415,4415,4415,4415,0
20231102,172800,242783550,4415,4415,4415,4415,0
20231102,172700,242783550,4415,4415,4415,4415,0
20231102,172600,242783550,4415,4415,4415,4415,0
20231102,172500,242783550,4415,4415,4415,4415,0
20231102,172400,242783550,4415,4415,4415,4415,0
20231102,172300,242783550,4415,4415,4415,4415,0
20231102,172200,242783550,4415,4415,4415,4415,0
20231102,172100,242783550,4415,4415,4415,4415,0
20231102,172000,242783550,4415,4415,4415,4415,0
20231102,171900,242783550,4415,4415,4415,4415,0
20231102,171800,242783550,4415,4415,4415,4415,0
20231102,171700,242783550,4415,4415,4415,4415,0
20231102,171600,242783550,4415,4415,4415,4415,0
20231102,171500,242783550,4415,4415,4415,4415,0
20231102,171400,242783550,4415,4415,4415,4415,0
20231102,171300,242783550,4415,4415,4415,4415,0
20231102,171200,242783550,4415,4415,4415,4415,0
20231102,171100,242783550,4415,4415,4415,4415,0
20231102,171000,242783550,4415,4415,4415,4415,0
20231102,170900,242783550,4415,4415,4415,4415,1359
20231102,170800,242783550,4415,4415,4415,4415,0
20231102,170700,242783550,4415,4415,4415,4415,0
20231102,170600,242783550,4415,4415,4415,4415,0
20231102,170500,242783550,4415,4415,4415,4415,0
20231102,170400,242783550,4415,4415,4415,4415,0
20231102,170300,242783550,4415,4415,4415,4415,0
20231102,170200,242783550,4415,4415,4415,4415,0
20231102,170100,242783550,4415,4415,4415,4415,0
20231102,170000,242783550,4415,4415,4415,4415,0
20231102,165900,242783550,4415,4415,4415,4415,0
20231102,165800,242783550,4415,4415,4415,4415,0
20231102,165700,242783550,4415,4415,4415,4415,0
20231102,165600,242783550,4415,4415,4415,4415,0
20231102,165500,242783550,4415,4415,4415,4415,0
20231102,165400,242783550,4415,4415,4415,4415,0
20231102,165300,242783550,4415,4415,4415,4415,0
20231102,165200,242783550,4415,4415,4415,4415,0
20231102,165100,242783550,4415,4415,4415,4415,0
20231102,165000,242783550,4415,4415,4415,4415,0
20231102,164900,242783550,4415,4415,4415,4415,0
20231102,164800,242783550,4415,4415,4415,4415,0
20231102,164700,242783550,4415,4415,4415,4415,0
20231102,164600,242783550,4415,4415,4415,4415,0
20231102,164500,242783550,4415,4415,4415,4415,0
20231102,164400,242783550,4415,4415,4415,4415,0
20231102,164300,242783550,4415,4415,4415,4415,0
20231102,164200,242783550,4415,4415,4415,4415,0
20231102,164100,242783550,4415,4415,4415,4415,0
20231102,164000,242783550,4415,4415,4415,4415,0
20231102,163900,242783550,4415,4415,4415,4415,1359
20231102,163800,242783550,4415,4415,4415,4415,0
20231102,163700,242783550,4415,4415,4415,4415,0
20231102,163600,242783550,4415,4415,4415,4415,0
20231102,163500,242783550,4415,4415,4415,4415,0
20231102,163400,242783550,4415,4415,4415,4415,0
20231102,163300,242783550,4415,4415,4415,4415,0
20231102,163200,242783550,4415,4415,4415,4415,0
20231102,163100,242783550,4415,4415,4415,4415,0
20231102,163000,242783550,4415,4415,4415,4415,0
20231102,162900,242783550,4415,4415,4415,4415,0
20231102,162800,242783550,4415,4415,4415,4415,0
20231102,162700,242783550,4415,4415,4415,4415,0
20231102,162600,242783550,4415,4415,4415,4415,0
20231102,162500,242783550,4415,4415,4415,4415,0
20231102,162400,242783550,4415,4415,4415,4415,0
20231102,162300,242783550,4415,4415,4415,4415,0
20231102,162200,242783550,4415,4415,4415,4415,0
20231102,162100,242783550,4415,4415,4415,4415,0
20231102,162000,242783550,4415,4415,4415,4415,0
20231102,161900,242783550,4415,4415,4415,4415,0
20231102,161800,242783550,4415,4415,4415,4415,0
20231102,161700,242783550,4415,4415,4415,4415,0
20231102,161600,242783550,4415,4415,4415,4415,0
20231102,161500,242783550,4415,4415,4415,4415,0
20231102,161400,242783550,4415,4415,4415,4415,0
20231102,161300,242783550,4415,4415,4415,4415,0
20231102,161200,242783550,4415,4415,4415,4415,0
20231102,161100,242783550,4415,4415,4415,4415,0
20231102,161000,242783550,4415,4415,4415,4415,0
20231102,160900,242783550,4415,4415,4415,4415,1359
20231102,160800,242783550,4415,4415,4415,4415,0
20231102,160700,242783550,4415,4415,4415,4415,0
20231102,160600,242783550,4415,4415,4415,4415,0
20231102,160500,242783550,4415,4415,4415,4415,0
20231102,160400,242783550,4415,4415,4415,4415,0
20231102,160300,242783550,4415,4415,4415,4415,0
20231102,160200,242783550,4415,4415,4415,4415,0
20231102,160100,242783550,4415,4415,4415,4415,0
20231102,160000,242783550,4415,4415,4415,4415,0
20231102,155900,242783550,4415,4415,4415,4415,0
20231102,155800,242783550,4415,4415,4415,4415,0
20231102,155700,242783550,4415,4415,4415,4415,0
20231102,155600,242783550,4415,4415,4415,4415,0
20231102,155500,242783550,4415,4415,4415,4415,0
20231102,155400,242783550,4415,4415,4415,4415,0
20231102,155300,242783550,4415,4415,4415,4415,0
20231102,155200,242783550,4415,4415,4415,4415,0
20231102,155100,242783550,4415,4415,4415,4415,0
20231102,155000,242783550,4415,4415,4415,4415,0
20231102,154900,242783550,4415,4415,4415,4415,0
20231102,154800,242783550,4415,4415,4415,4415,0
20231102,154700,242783550,4415,4415,4415,4415,0
20231102,154600,242783550,4415,4415,4415,4415,0
20231102,154500,242783550,4415,4415,4415,4415,0
20231102,154400,242783550,4415,4415,4415,4415,0
20231102,154300,242783550,4415,4415,4415,4415,0
20231102,154200,242783550,4415,4415,4415,4415,0
20231102,154100,242783550,4415,4415,4415,4415,0
20231102,154000,242783550,4415,4415,4415,4415,0
20231102,153900,242783550,4415,4415,4415,4415,1359
20231102,153800,242783550,4415,4415,4415,4415,0
20231102,153700,242783550,4415,4415,4415,4415,0
20231102,153600,242783550,4415,4415,4415,4415,0
20231102,153500,242783550,4415,4415,4415,4415,0
20231102,153400,242783550,4415,4415,4415,4415,0
20231102,153300,242783550,4415,4415,4415,4415,0
20231102,153200,242783550,4415,4415,4415,4415,0
20231102,153100,242783550,4415,4415,4415,4415,0
20231102,153000,242783550,4415,4415,4415,4415,1359
20231102,152900,236783565,4410,4410,4410,4410,0
20231102,152800,236783565,4410,4410,4410,4410,0
20231102,152700,236783565,4410,4410,4410,4410,0
20231102,152600,236783565,4410,4410,4410,4410,0
20231102,152500,236783565,4410,4410,4410,4410,0
20231102,152400,236783565,4410,4410,4410,4410,0
20231102,152300,236783565,4410,4410,4410,4410,0
20231102,152200,236783565,4410,4410,4410,4410,0
20231102,152100,236783565,4410,4410,4410,4410,0
20231102,152000,236783565,4410,4410,4410,4410,0
20231102,151900,236783565,4410,4410,4410,4410,0
20231102,151800,236783565,4410,4410,4410,4410,0
20231102,151700,236783565,4410,4410,4410,4410,150
20231102,151600,236122065,4410,4410,4410,4410,55
20231102,151500,235879515,4410,4410,4410,4410,5
20231102,151400,235857465,4410,4410,4410,4410,0
20231102,151300,235857465,4410,4410,4410,4410,146
20231102,151200,235213605,4415,4405,4415,4405,801
20231102,151100,231685190,4405,4415,4415,4405,322
20231102,151000,230263665,4420,4420,4420,4420,0
20231102,150900,230263665,4420,4420,4420,4420,0
20231102,150800,230263665,4420,4415,4420,4410,301
20231102,150700,228936120,4415,4415,4415,4415,1003
20231102,150600,224507875,4415,4415,4420,4415,1260
20231102,150500,218943975,4430,4430,4430,4430,0
20231102,150400,218943975,4430,4430,4430,4430,0
20231102,150300,218943975,4430,4430,4430,4430,0
20231102,150200,218943975,4430,4430,4430,4430,0
20231102,150100,218943975,4430,4425,4430,4425,653
20231102,150000,216052975,4415,4415,4415,4415,0
20231102,145900,216052975,4415,4415,4415,4415,400
20231102,145800,214286975,4425,4425,4425,4425,11
20231102,145700,214238300,4425,4425,4425,4425,0
20231102,145600,214238300,4425,4425,4425,4425,0
20231102,145500,214238300,4425,4420,4425,4420,1010
20231102,145400,209774095,4415,4415,4415,4415,0
20231102,145300,209774095,4415,4415,4415,4415,50
20231102,145200,209553345,4415,4415,4415,4415,0
20231102,145100,209553345,4415,4415,4415,4415,0
20231102,145000,209553345,4415,4415,4415,4415,0
20231102,144900,209553345,4415,4415,4415,4415,0
20231102,144800,209553345,4415,4415,4415,4415,0
20231102,144700,209553345,4415,4415,4415,4415,0
20231102,144600,209553345,4415,4430,4430,4415,789
20231102,144500,206062025,4425,4425,4425,4425,213
20231102,144400,205119500,4425,4425,4425,4425,0
20231102,144300,205119500,4425,4425,4425,4425,0
20231102,144200,205119500,4425,4425,4425,4425,0
20231102,144100,205119500,4425,4425,4425,4425,0
20231102,144000,205119500,4425,4425,4425,4425,0
20231102,143900,205119500,4425,4425,4425,4425,0
20231102,143800,205119500,4425,4425,4425,4425,0
20231102,143700,205119500,4425,4425,4425,4425,105
20231102,143600,204654875,4420,4420,4420,4420,8
20231102,143500,204619515,4420,4420,4420,4420,0
20231102,143400,204619515,4420,4420,4420,4420,0
20231102,143300,204619515,4420,4420,4420,4420,0
20231102,143200,204619515,4420,4420,4420,4420,0
20231102,143100,204619515,4420,4420,4420,4420,0
20231102,143000,204619515,4420,4420,4420,4420,0
20231102,142900,204619515,4420,4420,4420,4420,100
20231102,142800,204177515,4420,4420,4420,4420,0
20231102,142700,204177515,4420,4420,4420,4420,3
20231102,142600,204164255,4425,4425,4425,4425,0
20231102,142500,204164255,4425,4425,4425,4425,0
20231102,142400,204164255,4425,4425,4425,4425,0
20231102,142300,204164255,4425,4425,4425,4425,1
20231102,142200,204159830,4415,4425,4425,4415,656
20231102,142100,201260320,4420,4420,4420,4420,1
20231102,142000,201255900,4425,4425,4425,4425,967
20231102,141900,196976925,4425,4420,4425,4420,1368
20231102,141800,190930360,4420,4415,4420,4415,150
20231102,141700,190267450,4410,4410,4410,4410,1
20231102,141600,190263040,4410,4410,4410,4410,9
20231102,141500,190223350,4410,4410,4410,4410,10
20231102,141400,190179250,4400,4400,4400,4400,0
20231102,141300,190179250,4400,4400,4400,4400,212
20231102,141200,189246450,4400,4400,4400,4400,0
20231102,141100,189246450,4400,4400,4400,4400,0
20231102,141000,189246450,4400,4400,4400,4400,0
20231102,140900,189246450,4400,4400,4400,4400,0
20231102,140800,189246450,4400,4400,4400,4400,1236
20231102,140700,183808050,4410,4410,4410,4410,0
20231102,140600,183808050,4410,4405,4410,4405,3
20231102,140500,183794830,4410,4410,4410,4410,0
20231102,140400,183794830,4410,4410,4410,4410,0
20231102,140300,183794830,4410,4410,4410,4410,0
20231102,140200,183794830,4410,4410,4410,4410,454
20231102,140100,181792690,4410,4410,4410,4410,50
20231102,140000,181572190,4410,4410,4410,4410,0
20231102,135900,181572190,4410,4420,4420,4410,920
20231102,135800,177512230,4420,4420,4420,4420,51
20231102,135700,177286810,4425,4435,4435,4425,2980
20231102,135600,164096855,4450,4445,4450,4445,101
20231102,135500,163647455,4430,4425,4450,4425,2487
20231102,135400,152609035,4420,4415,4420,4415,905
20231102,135300,148610385,4410,4410,4410,4410,0
20231102,135200,148610385,4410,4405,4410,4405,558
20231102,135100,146149795,4405,4405,4405,4405,72
20231102,135000,145832635,4405,4405,4405,4405,179
20231102,134900,145044140,4405,4400,4405,4400,328
20231102,134800,143600440,4400,4400,4400,4400,0
20231102,134700,143600440,4400,4400,4400,4400,0
20231102,134600,143600440,4400,4400,4400,4400,510
20231102,134500,141356440,4405,4405,4405,4405,0
20231102,134400,141356440,4405,4405,4405,4405,0
20231102,134300,141356440,4405,4405,4405,4405,3
20231102,134200,141343225,4405,4405,4405,4405,0
20231102,134100,141343225,4405,4405,4405,4405,18
20231102,134000,141263935,4405,4405,4405,4405,106
20231102,133900,140797005,4405,4405,4405,4405,196
20231102,133800,139933625,4405,4405,4405,4405,0
20231102,133700,139933625,4405,4405,4405,4405,0
20231102,133600,139933625,4405,4405,4405,4405,0
20231102,133500,139933625,4405,4405,4405,4405,0
20231102,133400,139933625,4405,4405,4405,4405,0
20231102,133300,139933625,4405,4405,4405,4405,0
20231102,133200,139933625,4405,4405,4405,4405,0
20231102,133100,139933625,4405,4405,4405,4405,0
20231102,133000,139933625,4405,4405,4405,4405,0
20231102,132900,139933625,4405,4405,4405,4405,0
20231102,132800,139933625,4405,4405,4405,4405,0
20231102,132700,139933625,4405,4405,4405,4405,0
20231102,132600,139933625,4405,4405,4405,4405,0
20231102,132500,139933625,4405,4405,4405,4405,50
20231102,132400,139713375,4405,4405,4405,4405,0
20231102,132300,139713375,4405,4405,4405,4405,422
20231102,132200,137854465,4405,4405,4405,4405,1
20231102,132100,137850060,4400,4400,4400,4400,5
20231102,132000,137828060,4405,4405,4405,4405,43
20231102,131900,137638645,4405,4405,4405,4405,0
20231102,131800,137638645,4405,4405,4405,4405,0
20231102,131700,137638645,4405,4405,4405,4405,0
20231102,131600,137638645,4405,4405,4405,4405,1
20231102,131500,137634240,4400,4400,4400,4400,0
20231102,131400,137634240,4400,4400,4400,4400,0
20231102,131300,137634240,4400,4400,4400,4400,0
20231102,131200,137634240,4400,4400,4400,4400,0
20231102,131100,137634240,4400,4400,4400,4400,0
20231102,131000,137634240,4400,4405,4405,4400,209
20231102,130900,136713755,4400,4400,4400,4400,23
20231102,130800,136612555,4395,4395,4395,4395,0
20231102,130700,136612555,4395,4395,4395,4395,17
20231102,130600,136537840,4400,4400,4400,4400,0
20231102,130500,136537840,4400,4395,4400,4395,534
20231102,130400,134190825,4395,4395,4395,4395,0
20231102,130300,134190825,4395,4395,4395,4395,0
20231102,130200,134190825,4395,4395,4395,4395,0
20231102,130100,134190825,4395,4395,4395,4395,1221
20231102,130000,128824530,4395,4395,4395,4395,0
20231102,125900,128824530,4395,4390,4395,4390,101
20231102,125800,128381135,4375,4375,4375,4375,823
20231102,125700,124780510,4365,4365,4365,4365,0
20231102,125600,124780510,4365,4365,4365,4365,0
20231102,125500,124780510,4365,4365,4365,4365,0
20231102,125400,124780510,4365,4365,4365,4365,500
20231102,125300,122598010,4370,4375,4375,4370,762
20231102,125200,119267790,4380,4380,4380,4380,892
20231102,125100,115360830,4390,4390,4390,4390,0
20231102,125000,115360830,4390,4390,4390,4390,227
20231102,124900,114364300,4395,4395,4395,4395,1
20231102,124800,114359905,4390,4390,4390,4390,119
20231102,124700,113837495,4390,4390,4390,4390,0
20231102,124600,113837495,4390,4390,4390,4390,0
20231102,124500,113837495,4390,4390,4390,4390,0
20231102,124400,113837495,4390,4390,4390,4390,71
20231102,124300,113525805,4395,4395,4395,4395,0
20231102,124200,113525805,4395,4395,4395,4395,0
20231102,124100,113525805,4395,4395,4395,4395,0
20231102,124000,113525805,4395,4395,4395,4395,0
20231102,123900,113525805,4395,4395,4395,4395,0
20231102,123800,113525805,4395,4395,4395,4395,0
20231102,123700,113525805,4395,4395,4395,4395,0
20231102,123600,113525805,4395,4395,4395,4395,104
20231102,123500,113068725,4395,4385,4395,4385,100
20231102,123400,112629565,4380,4380,4380,4380,0
20231102,123300,112629565,4380,4380,4380,4380,0
20231102,123200,112629565,4380,4380,4380,4380,0
20231102,123100,112629565,4380,4380,4380,4380,5
20231102,123000,112607665,4380,4380,4380,4380,5
20231102,122900,112585765,4385,4385,4385,4385,0
20231102,122800,112585765,4385,4385,4385,4385,0
20231102,122700,112585765,4385,4385,4385,4385,11
20231102,122600,112537530,4380,4380,4380,4380,0
20231102,122500,112537530,4380,4380,4380,4380,0
20231102,122400,112537530,4380,4380,4380,4380,3
20231102,122300,112524390,4385,4385,4385,4385,0
20231102,122200,112524390,4385,4385,4385,4385,31
20231102,122100,112388455,4385,4385,4385,4385,0
20231102,122000,112388455,4385,4385,4385,4385,0
20231102,121900,112388455,4385,4385,4385,4385,0
20231102,121800,112388455,4385,4385,4385,4385,0
20231102,121700,112388455,4385,4385,4385,4385,478
20231102,121600,110292425,4385,4385,4385,4385,0
20231102,121500,110292425,4385,4385,4385,4385,0
20231102,121400,110292425,4385,4385,4385,4385,3
20231102,121300,110279270,4390,4390,4390,4390,0
20231102,121200,110279270,4390,4390,4390,4390,0
20231102,121100,110279270,4390,4390,4390,4390,1
20231102,121000,110274880,4395,4395,4395,4395,0
20231102,120900,110274880,4395,4395,4395,4395,0
20231102,120800,110274880,4395,4395,4395,4395,0
20231102,120700,110274880,4395,4395,4395,4395,0
20231102,120600,110274880,4395,4395,4395,4395,0
20231102,120500,110274880,4395,4395,4395,4395,0
20231102,120400,110274880,4395,4395,4395,4395,0
20231102,120300,110274880,4395,4395,4395,4395,0
20231102,120200,110274880,4395,4395,4395,4395,0
20231102,120100,110274880,4395,4395,4395,4395,0
20231102,120000,110274880,4395,4395,4395,4395,0
20231102,115900,110274880,4395,4395,4395,4395,0
20231102,115800,110274880,4395,4395,4395,4395,0
20231102,115700,110274880,4395,4395,4395,4395,0
20231102,115600,110274880,4395,4395,4395,4395,0
20231102,115500,110274880,4395,4385,4395,4385,2
20231102,115400,110266100,4395,4395,4395,4395,0
20231102,115300,110266100,4395,4395,4395,4395,0
20231102,115200,110266100,4395,4395,4395,4395,0
20231102,115100,110266100,4395,4395,4395,4395,0
20231102,115000,110266100,4395,4395,4395,4395,0
20231102,114900,110266100,4395,4395,4395,4395,1
20231102,114800,110261705,4385,4385,4385,4385,0
20231102,114700,110261705,4385,4385,4385,4385,0
20231102,114600,110261705,4385,4385,4385,4385,0
20231102,114500,110261705,4385,4385,4385,4385,0
20231102,114400,110261705,4385,4385,4385,4385,0
20231102,114300,110261705,4385,4385,4385,4385,0
20231102,114200,110261705,4385,4385,4385,4385,310
20231102,114100,108902355,4390,4390,4390,4390,556
20231102,114000,106461515,4390,4390,4390,4390,0
20231102,113900,106461515,4390,4390,4390,4390,45
20231102,113800,106263965,4380,4385,4385,4380,700
20231102,113700,103195240,4385,4385,4385,4385,0
20231102,113600,103195240,4385,4395,4395,4385,694
20231102,113500,100148730,4395,4395,4395,4395,310
20231102,113400,98786280,4395,4405,4405,4395,1237
20231102,113300,93343500,4400,4400,4400,4400,0
20231102,113200,93343500,4400,4400,4400,4400,0
20231102,113100,93343500,4400,4400,4400,4400,10
20231102,113000,93299500,4405,4405,4405,4405,0
20231102,112900,93299500,4405,4405,4405,4405,2
20231102,112800,93290690,4405,4405,4405,4405,0
20231102,112700,93290690,4405,4405,4405,4405,0
20231102,112600,93290690,4405,4405,4405,4405,1
20231102,112500,93286285,4400,4400,4400,4400,183
20231102,112400,92481085,4400,4400,4400,4400,0
20231102,112300,92481085,4400,4400,4400,4400,0
20231102,112200,92481085,4400,4400,4400,4400,0
20231102,112100,92481085,4400,4400,4400,4400,0
20231102,112000,92481085,4400,4400,4400,4400,0
20231102,111900,92481085,4400,4400,4400,4400,0
20231102,111800,92481085,4400,4400,4400,4400,3
20231102,111700,92467885,4405,4405,4405,4405,0
20231102,111600,92467885,4405,4405,4405,4405,1
20231102,111500,92463480,4405,4405,4405,4405,1
20231102,111400,92459075,4400,4400,4400,4400,40
20231102,111300,92283075,4400,4405,4405,4400,110
20231102,111200,91799060,4405,4405,4405,4405,1
20231102,111100,91794655,4400,4400,4400,4400,14
20231102,111000,91733055,4400,4400,4400,4400,0
20231102,110900,91733055,4400,4400,4400,4400,0
20231102,110800,91733055,4400,4400,4400,4400,0
20231102,110700,91733055,4400,4400,4405,4400,210
20231102,110600,90809045,4405,4405,4405,4405,0
20231102,110500,90809045,4405,4405,4405,4405,0
20231102,110400,90809045,4405,4405,4405,4405,0
20231102,110300,90809045,4405,4405,4405,4405,0
20231102,110200,90809045,4405,4405,4405,4405,0
20231102,110100,90809045,4405,4405,4405,4405,0
20231102,110000,90809045,4405,4410,4410,4405,55
20231102,105900,90566685,4405,4405,4405,4405,0
20231102,105800,90566685,4405,4405,4405,4400,39
20231102,105700,90394915,4405,4405,4405,4405,7
20231102,105600,90364080,4405,4405,4405,4405,10
20231102,105500,90320030,4405,4405,4405,4405,0
20231102,105400,90320030,4405,4405,4405,4405,0
20231102,105300,90320030,4405,4405,4405,4405,0
20231102,105200,90320030,4405,4405,4405,4405,0
20231102,105100,90320030,4405,4405,4405,4405,593
20231102,105000,87707865,4410,4410,4410,4410,0
20231102,104900,87707865,4410,4410,4410,4410,24
20231102,104800,87602025,4410,4410,4410,4410,100
20231102,104700,87161025,4405,4405,4405,4405,32
20231102,104600,87020065,4405,4405,4405,4405,25
20231102,104500,86909940,4410,4410,4410,4410,0
20231102,104400,86909940,4410,4410,4410,4410,116
20231102,104300,86398380,4415,4415,4415,4415,0
20231102,104200,86398380,4415,4415,4415,4415,0
20231102,104100,86398380,4415,4415,4415,4415,0
20231102,104000,86398380,4415,4415,4415,4415,0
20231102,103900,86398380,4415,4415,4415,4415,1
20231102,103800,86393965,4415,4415,4415,4415,0
20231102,103700,86393965,4415,4415,4415,4415,0
20231102,103600,86393965,4415,4415,4415,4415,0
20231102,103500,86393965,4415,4415,4415,4415,1
20231102,103400,86389550,4410,4410,4410,4410,40
20231102,103300,86213150,4415,4415,4415,4415,0
20231102,103200,86213150,4415,4415,4415,4415,18
20231102,103100,86133680,4415,4410,4415,4410,46
20231102,103000,85930615,4405,4405,4405,4405,0
20231102,102900,85930615,4405,4405,4405,4405,0
20231102,102800,85930615,4405,4405,4405,4405,46
20231102,102700,85727985,4405,4405,4405,4405,91
20231102,102600,85327130,4405,4405,4405,4405,0
20231102,102500,85327130,4405,4405,4405,4405,0
20231102,102400,85327130,4405,4405,4405,4405,0
20231102,102300,85327130,4405,4405,4405,4405,0
20231102,102200,85327130,4405,4405,4405,4405,1
20231102,102100,85322725,4410,4415,4415,4410,289
20231102,102000,84047575,4415,4415,4415,4415,0
20231102,101900,84047575,4415,4415,4415,4415,10
20231102,101800,84003425,4415,4415,4415,4415,10
20231102,101700,83959275,4420,4415,4420,4415,16
20231102,101600,83888630,4415,4415,4415,4415,27
20231102,101500,83769425,4420,4415,4420,4415,50
20231102,101400,83548670,4415,4415,4415,4415,0
20231102,101300,83548670,4415,4415,4415,4415,0
20231102,101200,83548670,4415,4415,4415,4415,0
20231102,101100,83548670,4415,4410,4415,4405,674
20231102,101000,80575810,4405,4405,4405,4405,0
20231102,100900,80575810,4405,4405,4405,4405,0
20231102,100800,80575810,4405,4405,4405,4405,10
20231102,100700,80531760,4405,4405,4405,4405,26
20231102,100600,80417230,4405,4405,4405,4405,0
20231102,100500,80417230,4405,4405,4405,4405,0
20231102,100400,80417230,4405,4405,4405,4405,623
20231102,100300,77672915,4405,4405,4405,4405,0
20231102,100200,77672915,4405,4405,4405,4405,0
20231102,100100,77672915,4405,4405,4405,4405,0
20231102,100000,77672915,4405,4405,4405,4405,0
20231102,095900,77672915,4405,4405,4405,4405,1
20231102,095800,77668510,4405,4405,4405,4405,0
20231102,095700,77668510,4405,4405,4405,4405,121
20231102,095600,77135505,4400,4420,4420,4400,241
20231102,095500,76075085,4400,4400,4400,4400,0
20231102,095400,76075085,4400,4400,4400,4400,1
20231102,095300,76070685,4420,4420,4420,4420,0
20231102,095200,76070685,4420,4420,4420,4420,0
20231102,095100,76070685,4420,4420,4420,4420,0
20231102,095000,76070685,4420,4420,4420,4420,0
20231102,094900,76070685,4420,4420,4420,4420,0
20231102,094800,76070685,4420,4400,4420,4400,31
20231102,094700,75934265,4400,4400,4400,4400,32
20231102,094600,75793465,4400,4420,4420,4400,12
20231102,094500,75740625,4420,4420,4420,4420,2
20231102,094400,75731785,4400,4400,4400,4400,1
20231102,094300,75727385,4420,4420,4420,4420,100
20231102,094200,75285385,4420,4420,4420,4420,1500
20231102,094100,68655385,4415,4410,4415,4410,503
20231102,094000,66435155,4410,4400,4410,4400,110
20231102,093900,65950155,4400,4400,4400,4400,8
20231102,093800,65914955,4400,4400,4400,4400,3
20231102,093700,65901755,4395,4395,4395,4395,0
20231102,093600,65901755,4395,4395,4395,4395,475
20231102,093500,63814130,4395,4395,4395,4395,0
20231102,093400,63814130,4395,4390,4395,4390,6
20231102,093300,63787785,4390,4390,4390,4390,12
20231102,093200,63735105,4390,4390,4390,4390,5
20231102,093100,63713155,4390,4390,4390,4390,1
20231102,093000,63708765,4385,4385,4385,4385,21
20231102,092900,63616680,4385,4385,4385,4385,40
20231102,092800,63441280,4385,4385,4385,4385,10
20231102,092700,63397430,4390,4390,4390,4390,0
20231102,092600,63397430,4390,4395,4400,4390,2117
20231102,092500,54096235,4395,4400,4420,4395,1830
20231102,092400,46045310,4430,4400,4460,4395,5584
20231102,092300,21282745,4400,4400,4400,4400,323
20231102,092200,19861545,4400,4390,4400,4390,200
20231102,092100,18981555,4395,4390,4395,4375,129
20231102,092000,18414880,4390,4400,4400,4390,290
20231102,091900,17140980,4400,4390,4400,4390,79
20231102,091800,16794160,4375,4375,4375,4375,1
20231102,091700,16789785,4385,4385,4385,4380,229
20231102,091600,15785710,4385,4385,4385,4385,20
20231102,091500,15698010,4385,4400,4400,4385,27
20231102,091400,15579540,4400,4395,4400,4385,170
20231102,091300,14832285,4395,4385,4395,4385,201
20231102,091200,13948955,4390,4385,4390,4385,52
20231102,091100,13720745,4385,4380,4385,4380,12
20231102,091000,13668180,4380,4375,4380,4375,863
20231102,090900,9892085,4375,4375,4375,4375,250
20231102,090800,8798335,4375,4365,4375,4350,520
20231102,090700,6526255,4365,4350,4365,4350,155
20231102,090600,5851810,4350,4340,4350,4335,141
20231102,090500,5239740,4335,4335,4335,4335,1
20231102,090400,5235405,4345,4345,4345,4345,15
20231102,090300,5170230,4345,4320,4345,4315,278
20231102,090200,3969245,4375,4365,4375,4315,213
20231102,090100,3037850,4370,4350,4375,4315,332
20231102,090000,1593315,4350,4305,4350,4305,370