KissMeData/395400/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,212000,423197250,3780,3780,3780,3780,6489
20231102,211900,423197250,3780,3780,3780,3780,0
20231102,211800,423197250,3780,3780,3780,3780,0
20231102,211700,423197250,3780,3780,3780,3780,0
20231102,211600,423197250,3780,3780,3780,3780,0
20231102,211500,423197250,3780,3780,3780,3780,0
20231102,211400,423197250,3780,3780,3780,3780,0
20231102,211300,423197250,3780,3780,3780,3780,0
20231102,211200,423197250,3780,3780,3780,3780,0
20231102,211100,423197250,3780,3780,3780,3780,0
20231102,211000,423197250,3780,3780,3780,3780,0
20231102,210900,423197250,3780,3780,3780,3780,0
20231102,210800,423197250,3780,3780,3780,3780,0
20231102,210700,423197250,3780,3780,3780,3780,0
20231102,210600,423197250,3780,3780,3780,3780,0
20231102,210500,423197250,3780,3780,3780,3780,0
20231102,210400,423197250,3780,3780,3780,3780,0
20231102,210300,423197250,3780,3780,3780,3780,0
20231102,210200,423197250,3780,3780,3780,3780,0
20231102,210100,423197250,3780,3780,3780,3780,0
20231102,210000,423197250,3780,3780,3780,3780,0
20231102,205900,423197250,3780,3780,3780,3780,0
20231102,205800,423197250,3780,3780,3780,3780,0
20231102,205700,423197250,3780,3780,3780,3780,0
20231102,205600,423197250,3780,3780,3780,3780,0
20231102,205500,423197250,3780,3780,3780,3780,0
20231102,205400,423197250,3780,3780,3780,3780,0
20231102,205300,423197250,3780,3780,3780,3780,0
20231102,205200,423197250,3780,3780,3780,3780,0
20231102,205100,423197250,3780,3780,3780,3780,0
20231102,205000,423197250,3780,3780,3780,3780,6489
20231102,204900,423197250,3780,3780,3780,3780,0
20231102,204800,423197250,3780,3780,3780,3780,0
20231102,204700,423197250,3780,3780,3780,3780,0
20231102,204600,423197250,3780,3780,3780,3780,0
20231102,204500,423197250,3780,3780,3780,3780,0
20231102,204400,423197250,3780,3780,3780,3780,0
20231102,204300,423197250,3780,3780,3780,3780,0
20231102,204200,423197250,3780,3780,3780,3780,0
20231102,204100,423197250,3780,3780,3780,3780,0
20231102,204000,423197250,3780,3780,3780,3780,0
20231102,203900,423197250,3780,3780,3780,3780,0
20231102,203800,423197250,3780,3780,3780,3780,0
20231102,203700,423197250,3780,3780,3780,3780,0
20231102,203600,423197250,3780,3780,3780,3780,0
20231102,203500,423197250,3780,3780,3780,3780,0
20231102,203400,423197250,3780,3780,3780,3780,0
20231102,203300,423197250,3780,3780,3780,3780,0
20231102,203200,423197250,3780,3780,3780,3780,0
20231102,203100,423197250,3780,3780,3780,3780,0
20231102,203000,423197250,3780,3780,3780,3780,0
20231102,202900,423197250,3780,3780,3780,3780,0
20231102,202800,423197250,3780,3780,3780,3780,0
20231102,202700,423197250,3780,3780,3780,3780,0
20231102,202600,423197250,3780,3780,3780,3780,0
20231102,202500,423197250,3780,3780,3780,3780,0
20231102,202400,423197250,3780,3780,3780,3780,0
20231102,202300,423197250,3780,3780,3780,3780,0
20231102,202200,423197250,3780,3780,3780,3780,0
20231102,202100,423197250,3780,3780,3780,3780,0
20231102,202000,423197250,3780,3780,3780,3780,6489
20231102,201900,423197250,3780,3780,3780,3780,0
20231102,201800,423197250,3780,3780,3780,3780,0
20231102,201700,423197250,3780,3780,3780,3780,0
20231102,201600,423197250,3780,3780,3780,3780,0
20231102,201500,423197250,3780,3780,3780,3780,0
20231102,201400,423197250,3780,3780,3780,3780,0
20231102,201300,423197250,3780,3780,3780,3780,0
20231102,201200,423197250,3780,3780,3780,3780,0
20231102,201100,423197250,3780,3780,3780,3780,0
20231102,201000,423197250,3780,3780,3780,3780,0
20231102,200900,423197250,3780,3780,3780,3780,0
20231102,200800,423197250,3780,3780,3780,3780,0
20231102,200700,423197250,3780,3780,3780,3780,0
20231102,200600,423197250,3780,3780,3780,3780,0
20231102,200500,423197250,3780,3780,3780,3780,0
20231102,200400,423197250,3780,3780,3780,3780,0
20231102,200300,423197250,3780,3780,3780,3780,0
20231102,200200,423197250,3780,3780,3780,3780,0
20231102,200100,423197250,3780,3780,3780,3780,0
20231102,200000,423197250,3780,3780,3780,3780,0
20231102,195900,423197250,3780,3780,3780,3780,0
20231102,195800,423197250,3780,3780,3780,3780,0
20231102,195700,423197250,3780,3780,3780,3780,0
20231102,195600,423197250,3780,3780,3780,3780,0
20231102,195500,423197250,3780,3780,3780,3780,0
20231102,195400,423197250,3780,3780,3780,3780,0
20231102,195300,423197250,3780,3780,3780,3780,0
20231102,195200,423197250,3780,3780,3780,3780,0
20231102,195100,423197250,3780,3780,3780,3780,0
20231102,195000,423197250,3780,3780,3780,3780,6489
20231102,194900,423197250,3780,3780,3780,3780,0
20231102,194800,423197250,3780,3780,3780,3780,0
20231102,194700,423197250,3780,3780,3780,3780,0
20231102,194600,423197250,3780,3780,3780,3780,0
20231102,194500,423197250,3780,3780,3780,3780,0
20231102,194400,423197250,3780,3780,3780,3780,0
20231102,194300,423197250,3780,3780,3780,3780,0
20231102,194200,423197250,3780,3780,3780,3780,0
20231102,194100,423197250,3780,3780,3780,3780,0
20231102,194000,423197250,3780,3780,3780,3780,0
20231102,193900,423197250,3780,3780,3780,3780,0
20231102,193800,423197250,3780,3780,3780,3780,0
20231102,193700,423197250,3780,3780,3780,3780,0
20231102,193600,423197250,3780,3780,3780,3780,0
20231102,193500,423197250,3780,3780,3780,3780,0
20231102,193400,423197250,3780,3780,3780,3780,0
20231102,193300,423197250,3780,3780,3780,3780,0
20231102,193200,423197250,3780,3780,3780,3780,0
20231102,193100,423197250,3780,3780,3780,3780,0
20231102,193000,423197250,3780,3780,3780,3780,0
20231102,192900,423197250,3780,3780,3780,3780,0
20231102,192800,423197250,3780,3780,3780,3780,0
20231102,192700,423197250,3780,3780,3780,3780,0
20231102,192600,423197250,3780,3780,3780,3780,0
20231102,192500,423197250,3780,3780,3780,3780,0
20231102,192400,423197250,3780,3780,3780,3780,0
20231102,192300,423197250,3780,3780,3780,3780,0
20231102,192200,423197250,3780,3780,3780,3780,0
20231102,192100,423197250,3780,3780,3780,3780,0
20231102,192000,423197250,3780,3780,3780,3780,6489
20231102,191900,423197250,3780,3780,3780,3780,0
20231102,191800,423197250,3780,3780,3780,3780,0
20231102,191700,423197250,3780,3780,3780,3780,0
20231102,191600,423197250,3780,3780,3780,3780,0
20231102,191500,423197250,3780,3780,3780,3780,0
20231102,191400,423197250,3780,3780,3780,3780,0
20231102,191300,423197250,3780,3780,3780,3780,0
20231102,191200,423197250,3780,3780,3780,3780,0
20231102,191100,423197250,3780,3780,3780,3780,0
20231102,191000,423197250,3780,3780,3780,3780,0
20231102,190900,423197250,3780,3780,3780,3780,0
20231102,190800,423197250,3780,3780,3780,3780,0
20231102,190700,423197250,3780,3780,3780,3780,0
20231102,190600,423197250,3780,3780,3780,3780,0
20231102,190500,423197250,3780,3780,3780,3780,0
20231102,190400,423197250,3780,3780,3780,3780,0
20231102,190300,423197250,3780,3780,3780,3780,0
20231102,190200,423197250,3780,3780,3780,3780,0
20231102,190100,423197250,3780,3780,3780,3780,0
20231102,190000,423197250,3780,3780,3780,3780,0
20231102,185900,423197250,3780,3780,3780,3780,0
20231102,185800,423197250,3780,3780,3780,3780,0
20231102,185700,423197250,3780,3780,3780,3780,0
20231102,185600,423197250,3780,3780,3780,3780,0
20231102,185500,423197250,3780,3780,3780,3780,0
20231102,185400,423197250,3780,3780,3780,3780,0
20231102,185300,423197250,3780,3780,3780,3780,0
20231102,185200,423197250,3780,3780,3780,3780,0
20231102,185100,423197250,3780,3780,3780,3780,0
20231102,185000,423197250,3780,3780,3780,3780,6489
20231102,184900,423197250,3780,3780,3780,3780,0
20231102,184800,423197250,3780,3780,3780,3780,0
20231102,184700,423197250,3780,3780,3780,3780,0
20231102,184600,423197250,3780,3780,3780,3780,0
20231102,184500,423197250,3780,3780,3780,3780,0
20231102,184400,423197250,3780,3780,3780,3780,0
20231102,184300,423197250,3780,3780,3780,3780,0
20231102,184200,423197250,3780,3780,3780,3780,0
20231102,184100,423197250,3780,3780,3780,3780,0
20231102,184000,423197250,3780,3780,3780,3780,0
20231102,183900,423197250,3780,3780,3780,3780,0
20231102,183800,423197250,3780,3780,3780,3780,0
20231102,183700,423197250,3780,3780,3780,3780,0
20231102,183600,423197250,3780,3780,3780,3780,0
20231102,183500,423197250,3780,3780,3780,3780,0
20231102,183400,423197250,3780,3780,3780,3780,0
20231102,183300,423197250,3780,3780,3780,3780,0
20231102,183200,423197250,3780,3780,3780,3780,0
20231102,183100,423197250,3780,3780,3780,3780,0
20231102,183000,423197250,3780,3780,3780,3780,0
20231102,182900,423197250,3780,3780,3780,3780,0
20231102,182800,423197250,3780,3780,3780,3780,0
20231102,182700,423197250,3780,3780,3780,3780,0
20231102,182600,423197250,3780,3780,3780,3780,0
20231102,182500,423197250,3780,3780,3780,3780,0
20231102,182400,423197250,3780,3780,3780,3780,0
20231102,182300,423197250,3780,3780,3780,3780,0
20231102,182200,423197250,3780,3780,3780,3780,0
20231102,182100,423197250,3780,3780,3780,3780,0
20231102,182000,423197250,3780,3780,3780,3780,6489
20231102,181900,423197250,3780,3780,3780,3780,0
20231102,181800,423197250,3780,3780,3780,3780,0
20231102,181700,423197250,3780,3780,3780,3780,0
20231102,181600,423197250,3780,3780,3780,3780,0
20231102,181500,423197250,3780,3780,3780,3780,0
20231102,181400,423197250,3780,3780,3780,3780,0
20231102,181300,423197250,3780,3780,3780,3780,0
20231102,181200,423197250,3780,3780,3780,3780,0
20231102,181100,423197250,3780,3780,3780,3780,0
20231102,181000,423197250,3780,3780,3780,3780,0
20231102,180900,423197250,3780,3780,3780,3780,0
20231102,180800,423197250,3780,3780,3780,3780,0
20231102,180700,423197250,3780,3780,3780,3780,0
20231102,180600,423197250,3780,3780,3780,3780,0
20231102,180500,423197250,3780,3780,3780,3780,0
20231102,180400,423197250,3780,3780,3780,3780,0
20231102,180300,423197250,3780,3780,3780,3780,0
20231102,180200,423197250,3780,3780,3780,3780,0
20231102,180100,423197250,3780,3780,3780,3780,0
20231102,180000,423197250,3780,3780,3780,3780,0
20231102,175900,423197250,3780,3780,3780,3780,0
20231102,175800,423197250,3780,3780,3780,3780,0
20231102,175700,423197250,3780,3780,3780,3780,0
20231102,175600,423197250,3780,3780,3780,3780,0
20231102,175500,423197250,3780,3780,3780,3780,0
20231102,175400,423197250,3780,3780,3780,3780,0
20231102,175300,423197250,3780,3780,3780,3780,0
20231102,175200,423197250,3780,3780,3780,3780,0
20231102,175100,423197250,3780,3780,3780,3780,0
20231102,175000,423197250,3780,3780,3780,3780,6489
20231102,174900,423197250,3780,3780,3780,3780,0
20231102,174800,423197250,3780,3780,3780,3780,0
20231102,174700,423197250,3780,3780,3780,3780,0
20231102,174600,423197250,3780,3780,3780,3780,0
20231102,174500,423197250,3780,3780,3780,3780,0
20231102,174400,423197250,3780,3780,3780,3780,0
20231102,174300,423197250,3780,3780,3780,3780,0
20231102,174200,423197250,3780,3780,3780,3780,0
20231102,174100,423197250,3780,3780,3780,3780,0
20231102,174000,423197250,3780,3780,3780,3780,0
20231102,173900,423197250,3780,3780,3780,3780,0
20231102,173800,423197250,3780,3780,3780,3780,0
20231102,173700,423197250,3780,3780,3780,3780,0
20231102,173600,423197250,3780,3780,3780,3780,0
20231102,173500,423197250,3780,3780,3780,3780,0
20231102,173400,423197250,3780,3780,3780,3780,0
20231102,173300,423197250,3780,3780,3780,3780,0
20231102,173200,423197250,3780,3780,3780,3780,0
20231102,173100,423197250,3780,3780,3780,3780,0
20231102,173000,423197250,3780,3780,3780,3780,0
20231102,172900,423197250,3780,3780,3780,3780,0
20231102,172800,423197250,3780,3780,3780,3780,0
20231102,172700,423197250,3780,3780,3780,3780,0
20231102,172600,423197250,3780,3780,3780,3780,0
20231102,172500,423197250,3780,3780,3780,3780,0
20231102,172400,423197250,3780,3780,3780,3780,0
20231102,172300,423197250,3780,3780,3780,3780,0
20231102,172200,423197250,3780,3780,3780,3780,0
20231102,172100,423197250,3780,3780,3780,3780,0
20231102,172000,423197250,3780,3780,3780,3780,6489
20231102,171900,423197250,3780,3780,3780,3780,0
20231102,171800,423197250,3780,3780,3780,3780,0
20231102,171700,423197250,3780,3780,3780,3780,0
20231102,171600,423197250,3780,3780,3780,3780,0
20231102,171500,423197250,3780,3780,3780,3780,0
20231102,171400,423197250,3780,3780,3780,3780,0
20231102,171300,423197250,3780,3780,3780,3780,0
20231102,171200,423197250,3780,3780,3780,3780,0
20231102,171100,423197250,3780,3780,3780,3780,0
20231102,171000,423197250,3780,3780,3780,3780,0
20231102,170900,423197250,3780,3780,3780,3780,0
20231102,170800,423197250,3780,3780,3780,3780,0
20231102,170700,423197250,3780,3780,3780,3780,0
20231102,170600,423197250,3780,3780,3780,3780,0
20231102,170500,423197250,3780,3780,3780,3780,0
20231102,170400,423197250,3780,3780,3780,3780,0
20231102,170300,423197250,3780,3780,3780,3780,0
20231102,170200,423197250,3780,3780,3780,3780,0
20231102,170100,423197250,3780,3780,3780,3780,0
20231102,170000,423197250,3780,3780,3780,3780,0
20231102,165900,423197250,3780,3780,3780,3780,0
20231102,165800,423197250,3780,3780,3780,3780,0
20231102,165700,423197250,3780,3780,3780,3780,0
20231102,165600,423197250,3780,3780,3780,3780,0
20231102,165500,423197250,3780,3780,3780,3780,0
20231102,165400,423197250,3780,3780,3780,3780,0
20231102,165300,423197250,3780,3780,3780,3780,0
20231102,165200,423197250,3780,3780,3780,3780,0
20231102,165100,423197250,3780,3780,3780,3780,0
20231102,165000,423197250,3780,3780,3780,3780,6489
20231102,164900,423197250,3780,3780,3780,3780,0
20231102,164800,423197250,3780,3780,3780,3780,0
20231102,164700,423197250,3780,3780,3780,3780,0
20231102,164600,423197250,3780,3780,3780,3780,0
20231102,164500,423197250,3780,3780,3780,3780,0
20231102,164400,423197250,3780,3780,3780,3780,0
20231102,164300,423197250,3780,3780,3780,3780,0
20231102,164200,423197250,3780,3780,3780,3780,0
20231102,164100,423197250,3780,3780,3780,3780,0
20231102,164000,423197250,3780,3780,3780,3780,0
20231102,163900,423197250,3780,3780,3780,3780,0
20231102,163800,423197250,3780,3780,3780,3780,0
20231102,163700,423197250,3780,3780,3780,3780,0
20231102,163600,423197250,3780,3780,3780,3780,0
20231102,163500,423197250,3780,3780,3780,3780,0
20231102,163400,423197250,3780,3780,3780,3780,0
20231102,163300,423197250,3780,3780,3780,3780,0
20231102,163200,423197250,3780,3780,3780,3780,0
20231102,163100,423197250,3780,3780,3780,3780,0
20231102,163000,423197250,3780,3780,3780,3780,0
20231102,162900,423197250,3780,3780,3780,3780,0
20231102,162800,423197250,3780,3780,3780,3780,0
20231102,162700,423197250,3780,3780,3780,3780,0
20231102,162600,423197250,3780,3780,3780,3780,0
20231102,162500,423197250,3780,3780,3780,3780,0
20231102,162400,423197250,3780,3780,3780,3780,0
20231102,162300,423197250,3780,3780,3780,3780,0
20231102,162200,423197250,3780,3780,3780,3780,0
20231102,162100,423197250,3780,3780,3780,3780,0
20231102,162000,423197250,3780,3780,3780,3780,6489
20231102,161900,423197250,3780,3780,3780,3780,0
20231102,161800,423197250,3780,3780,3780,3780,0
20231102,161700,423197250,3780,3780,3780,3780,0
20231102,161600,423197250,3780,3780,3780,3780,0
20231102,161500,423197250,3780,3780,3780,3780,0
20231102,161400,423197250,3780,3780,3780,3780,0
20231102,161300,423197250,3780,3780,3780,3780,0
20231102,161200,423197250,3780,3780,3780,3780,0
20231102,161100,423197250,3780,3780,3780,3780,0
20231102,161000,423197250,3780,3780,3780,3780,0
20231102,160900,423197250,3780,3780,3780,3780,0
20231102,160800,423197250,3780,3780,3780,3780,0
20231102,160700,423197250,3780,3780,3780,3780,0
20231102,160600,423197250,3780,3780,3780,3780,0
20231102,160500,423197250,3780,3780,3780,3780,0
20231102,160400,423197250,3780,3780,3780,3780,0
20231102,160300,423197250,3780,3780,3780,3780,0
20231102,160200,423197250,3780,3780,3780,3780,0
20231102,160100,423197250,3780,3780,3780,3780,0
20231102,160000,423197250,3780,3780,3780,3780,0
20231102,155900,423197250,3780,3780,3780,3780,0
20231102,155800,423197250,3780,3780,3780,3780,0
20231102,155700,423197250,3780,3780,3780,3780,0
20231102,155600,423197250,3780,3780,3780,3780,0
20231102,155500,423197250,3780,3780,3780,3780,0
20231102,155400,423197250,3780,3780,3780,3780,0
20231102,155300,423197250,3780,3780,3780,3780,0
20231102,155200,423197250,3780,3780,3780,3780,0
20231102,155100,423197250,3780,3780,3780,3780,0
20231102,155000,423197250,3780,3780,3780,3780,6489
20231102,154900,423197250,3780,3780,3780,3780,0
20231102,154800,423197250,3780,3780,3780,3780,0
20231102,154700,423197250,3780,3780,3780,3780,0
20231102,154600,423197250,3780,3780,3780,3780,0
20231102,154500,423197250,3780,3780,3780,3780,0
20231102,154400,423197250,3780,3780,3780,3780,0
20231102,154300,423197250,3780,3780,3780,3780,0
20231102,154200,423197250,3780,3780,3780,3780,0
20231102,154100,423197250,3780,3780,3780,3780,0
20231102,154000,423197250,3780,3780,3780,3780,0
20231102,153900,423197250,3780,3780,3780,3780,0
20231102,153800,423197250,3780,3780,3780,3780,0
20231102,153700,423197250,3780,3780,3780,3780,0
20231102,153600,423197250,3780,3780,3780,3780,0
20231102,153500,423197250,3780,3780,3780,3780,0
20231102,153400,423197250,3780,3780,3780,3780,0
20231102,153300,423197250,3780,3780,3780,3780,0
20231102,153200,423197250,3780,3780,3780,3780,0
20231102,153100,423197250,3780,3780,3780,3780,0
20231102,153000,423197250,3780,3780,3780,3780,6489
20231102,152900,398668830,3785,3785,3785,3785,0
20231102,152800,398668830,3785,3785,3785,3785,0
20231102,152700,398668830,3785,3785,3785,3785,0
20231102,152600,398668830,3785,3785,3785,3785,0
20231102,152500,398668830,3785,3785,3785,3785,0
20231102,152400,398668830,3785,3785,3785,3785,0
20231102,152300,398668830,3785,3785,3785,3785,0
20231102,152200,398668830,3785,3785,3785,3785,0
20231102,152100,398668830,3785,3785,3785,3785,0
20231102,152000,398668830,3785,3785,3785,3785,0
20231102,151900,398668830,3785,3785,3785,3785,73
20231102,151800,398392525,3790,3785,3790,3785,59
20231102,151700,398168965,3785,3785,3785,3785,63
20231102,151600,397930510,3790,3785,3790,3785,1226
20231102,151500,393285095,3785,3785,3785,3785,75
20231102,151400,393001220,3780,3785,3785,3780,91
20231102,151300,392656960,3785,3785,3785,3785,66
20231102,151200,392407150,3785,3785,3785,3785,56
20231102,151100,392195190,3785,3790,3790,3785,69
20231102,151000,391934015,3790,3785,3790,3785,87
20231102,150900,391604620,3785,3785,3790,3785,82
20231102,150800,391294230,3785,3785,3785,3785,70
20231102,150700,391029280,3785,3785,3785,3780,95
20231102,150600,390670040,3785,3790,3790,3785,72
20231102,150500,390397515,3785,3785,3785,3785,71
20231102,150400,390128780,3785,3785,3785,3780,153
20231102,150300,389549820,3785,3785,3785,3780,999
20231102,150200,385773135,3785,3780,3785,3775,3445
20231102,150100,372752430,3775,3775,3780,3775,70
20231102,150000,372488155,3775,3780,3780,3775,3288
20231102,145900,360062145,3780,3780,3780,3780,120
20231102,145800,359608545,3780,3780,3780,3780,102
20231102,145700,359222985,3780,3780,3780,3780,56
20231102,145600,359011305,3780,3780,3780,3780,69
20231102,145500,358750485,3780,3780,3780,3780,64
20231102,145400,358508565,3780,3780,3780,3780,216
20231102,145300,357692085,3780,3780,3780,3780,87
20231102,145200,357363225,3780,3780,3780,3780,56
20231102,145100,357151545,3780,3780,3780,3780,1186
20231102,145000,352668465,3780,3780,3780,3780,58
20231102,144900,352449225,3780,3785,3785,3780,58
20231102,144800,352229980,3780,3780,3780,3780,57
20231102,144700,352014520,3780,3780,3780,3780,57
20231102,144600,351799060,3780,3780,3780,3780,63
20231102,144500,351560920,3780,3780,3780,3780,56
20231102,144400,351349240,3780,3785,3785,3780,66
20231102,144300,351099755,3780,3780,3780,3780,71
20231102,144200,350831375,3780,3785,3785,3780,58
20231102,144100,350612125,3780,3780,3785,3780,123
20231102,144000,350147135,3780,3780,3780,3780,72
20231102,143900,349874975,3780,3780,3780,3780,145
20231102,143800,349326875,3785,3785,3785,3785,0
20231102,143700,349326875,3785,3785,3785,3780,135
20231102,143600,348816380,3785,3780,3785,3780,265
20231102,143500,347814090,3785,3785,3785,3785,218
20231102,143400,346988960,3785,3780,3785,3780,248
20231102,143300,346050565,3780,3780,3780,3780,146
20231102,143200,345498685,3785,3785,3785,3785,40
20231102,143100,345347285,3785,3785,3785,3780,129
20231102,143000,344859185,3785,3785,3790,3780,128
20231102,142900,344374865,3785,3785,3785,3785,94
20231102,142800,344019075,3780,3785,3785,3780,125
20231102,142700,343546135,3780,3785,3785,3780,151
20231102,142600,342974750,3785,3785,3785,3780,227
20231102,142500,342115710,3780,3785,3790,3780,1251
20231102,142400,337386000,3785,3785,3785,3785,271
20231102,142300,336360265,3785,3785,3785,3785,82
20231102,142200,336049895,3785,3785,3785,3785,396
20231102,142100,334551035,3785,3780,3785,3780,453
20231102,142000,332836710,3780,3780,3780,3780,164
20231102,141900,332216790,3785,3780,3785,3780,57
20231102,141800,332001325,3780,3780,3780,3780,64
20231102,141700,331759405,3780,3780,3780,3780,102
20231102,141600,331373845,3780,3780,3780,3780,64
20231102,141500,331131925,3780,3780,3780,3780,56
20231102,141400,330920245,3780,3780,3780,3780,64
20231102,141300,330678325,3780,3780,3785,3780,65
20231102,141200,330432620,3780,3780,3780,3780,56
20231102,141100,330220940,3780,3780,3780,3780,64
20231102,141000,329979020,3780,3780,3780,3780,64
20231102,140900,329737100,3780,3780,3780,3780,56
20231102,140800,329525420,3780,3780,3780,3780,151
20231102,140700,328954640,3780,3785,3785,3780,1349
20231102,140600,323854970,3785,3785,3785,3785,58
20231102,140500,323635440,3785,3785,3785,3785,89
20231102,140400,323298575,3785,3785,3785,3785,89
20231102,140300,322961710,3785,3785,3785,3785,519
20231102,140200,320997295,3780,3780,3780,3780,70
20231102,140100,320732695,3785,3790,3790,3785,135
20231102,140000,320221420,3790,3785,3790,3785,71
20231102,135900,319952680,3785,3785,3785,3785,719
20231102,135800,317231265,3785,3785,3785,3785,69
20231102,135700,316970100,3785,3785,3785,3785,73
20231102,135600,316693795,3785,3785,3785,3785,70
20231102,135500,316428845,3785,3785,3785,3785,78
20231102,135400,316133615,3785,3785,3785,3785,63
20231102,135300,315895160,3785,3785,3790,3785,86
20231102,135200,315569550,3785,3785,3785,3785,69
20231102,135100,315308385,3785,3785,3785,3785,73
20231102,135000,315032080,3785,3785,3785,3785,76
20231102,134900,314744420,3785,3785,3790,3785,724
20231102,134800,312000820,3785,3785,3785,3785,132
20231102,134700,311501200,3785,3785,3785,3785,93
20231102,134600,311149195,3785,3785,3785,3785,64
20231102,134500,310906955,3785,3785,3785,3785,60
20231102,134400,310679855,3785,3785,3785,3785,608
20231102,134300,308378575,3785,3785,3785,3785,80
20231102,134200,308075775,3785,3785,3785,3785,62
20231102,134100,307841105,3785,3785,3785,3785,74
20231102,134000,307561015,3785,3785,3785,3785,79
20231102,133900,307262000,3785,3785,3785,3785,68
20231102,133800,307004620,3785,3785,3785,3785,86
20231102,133700,306679110,3785,3785,3785,3785,524
20231102,133600,304695770,3785,3790,3790,3785,67
20231102,133500,304442150,3785,3785,3785,3785,74
20231102,133400,304162060,3785,3785,3785,3785,71
20231102,133300,303893325,3785,3785,3785,3785,75
20231102,133200,303609450,3785,3785,3785,3785,84
20231102,133100,303291510,3785,3785,3785,3785,144
20231102,133000,302746470,3790,3785,3790,3785,76
20231102,132900,302458805,3785,3785,3785,3785,107
20231102,132800,302053810,3785,3785,3785,3785,70
20231102,132700,301788860,3785,3785,3785,3785,72
20231102,132600,301516340,3785,3785,3785,3785,69
20231102,132500,301255175,3785,3780,3785,3780,1817
20231102,132400,294377870,3780,3785,3785,3780,1347
20231102,132300,289284475,3785,3785,3785,3785,73
20231102,132200,289008170,3785,3785,3790,3785,162
20231102,132100,288394720,3785,3785,3785,3785,73
20231102,132000,288118415,3790,3785,3790,3785,79
20231102,131900,287819350,3785,3785,3785,3785,79
20231102,131800,287520335,3785,3785,3785,3785,78
20231102,131700,287225105,3785,3790,3790,3785,108
20231102,131600,286816165,3785,3785,3785,3785,76
20231102,131500,286528505,3785,3785,3785,3785,79
20231102,131400,286229490,3785,3785,3785,3780,110
20231102,131300,285813250,3785,3785,3785,3785,151
20231102,131200,285241715,3785,3785,3785,3785,69
20231102,131100,284980550,3785,3785,3785,3785,84
20231102,131000,284662610,3785,3785,3785,3785,74
20231102,130900,284382520,3785,3785,3785,3785,79
20231102,130800,284083505,3785,3785,3785,3785,76
20231102,130700,283795845,3785,3785,3785,3785,93
20231102,130600,283443840,3785,3785,3785,3785,100
20231102,130500,283065340,3785,3785,3785,3785,73
20231102,130400,282789035,3785,3785,3785,3785,63
20231102,130300,282550580,3785,3785,3785,3785,72
20231102,130200,282278060,3785,3785,3785,3785,63
20231102,130100,282039605,3785,3785,3785,3785,73
20231102,130000,281763300,3785,3785,3785,3785,551
20231102,125900,279677765,3780,3780,3780,3780,56
20231102,125800,279466085,3785,3785,3785,3785,139
20231102,125700,278939970,3785,3785,3785,3785,72
20231102,125600,278667450,3785,3785,3785,3785,73
20231102,125500,278391145,3785,3785,3785,3785,74
20231102,125400,278111055,3785,3785,3785,3785,58
20231102,125300,277891525,3785,3785,3785,3785,71
20231102,125200,277622790,3785,3785,3785,3785,563
20231102,125100,275491835,3785,3785,3785,3785,72
20231102,125000,275219315,3785,3785,3785,3785,669
20231102,124900,272687150,3785,3780,3785,3780,482
20231102,124800,270863785,3780,3780,3780,3780,64
20231102,124700,270621865,3780,3780,3780,3780,80
20231102,124600,270319465,3780,3780,3780,3780,119
20231102,124500,269869645,3780,3780,3780,3780,80
20231102,124400,269567245,3780,3780,3780,3780,97
20231102,124300,269200585,3780,3780,3780,3780,104
20231102,124200,268807465,3785,3780,3785,3780,86
20231102,124100,268482380,3780,3780,3780,3780,64
20231102,124000,268240460,3780,3780,3780,3780,56
20231102,123900,268028780,3780,3780,3780,3780,64
20231102,123800,267786860,3780,3780,3780,3780,64
20231102,123700,267544940,3780,3780,3780,3780,56
20231102,123600,267333260,3780,3780,3780,3780,308
20231102,123500,266169020,3780,3780,3780,3780,120
20231102,123400,265715420,3780,3780,3780,3780,56
20231102,123300,265503740,3780,3780,3780,3780,87
20231102,123200,265174880,3785,3780,3785,3780,363
20231102,123100,263801240,3785,3780,3785,3780,84
20231102,123000,263483660,3780,3780,3785,3780,89
20231102,122900,263147140,3780,3780,3780,3780,74
20231102,122800,262867420,3780,3780,3780,3780,242
20231102,122700,261952660,3780,3780,3780,3780,136
20231102,122600,261438580,3780,3780,3780,3780,71
20231102,122500,261170200,3780,3780,3780,3780,71
20231102,122400,260901820,3780,3780,3780,3780,114
20231102,122300,260470900,3780,3780,3780,3780,80
20231102,122200,260168500,3780,3780,3785,3780,69
20231102,122100,259907675,3780,3780,3780,3780,73
20231102,122000,259631735,3780,3780,3780,3780,62
20231102,121900,259397375,3780,3780,3780,3780,112
20231102,121800,258974015,3780,3780,3780,3780,63
20231102,121700,258735875,3780,3780,3780,3780,72
20231102,121600,258463715,3780,3780,3780,3780,62
20231102,121500,258229355,3780,3780,3780,3780,73
20231102,121400,257953415,3780,3780,3780,3780,56
20231102,121300,257741735,3780,3780,3780,3780,72
20231102,121200,257469575,3780,3780,3780,3780,63
20231102,121100,257231435,3780,3780,3780,3780,72
20231102,121000,256959275,3780,3780,3780,3780,62
20231102,120900,256724915,3780,3780,3780,3780,669
20231102,120800,254196095,3780,3780,3780,3780,125
20231102,120700,253723595,3780,3775,3780,3775,785
20231102,120600,250756580,3780,3775,3780,3775,556
20231102,120500,248655180,3775,3775,3780,3775,1984
20231102,120400,241160565,3775,3775,3775,3775,679
20231102,120300,238597340,3775,3775,3775,3775,64
20231102,120200,238355740,3775,3775,3775,3775,63
20231102,120100,238117915,3775,3775,3775,3775,63
20231102,120000,237880090,3775,3775,3775,3775,64
20231102,115900,237638490,3775,3775,3775,3775,63
20231102,115800,237400665,3775,3775,3775,3775,63
20231102,115700,237162840,3775,3775,3775,3775,64
20231102,115600,236921240,3775,3775,3775,3775,63
20231102,115500,236683415,3775,3780,3780,3775,76
20231102,115400,236396445,3775,3780,3780,3775,69
20231102,115300,236135945,3780,3780,3780,3780,140
20231102,115200,235606745,3780,3780,3780,3780,63
20231102,115100,235368605,3780,3780,3780,3780,82
20231102,115000,235058645,3780,3780,3785,3780,240
20231102,114900,234150925,3780,3780,3785,3780,120
20231102,114800,233697050,3780,3780,3785,3780,76
20231102,114700,233409760,3780,3780,3785,3780,93
20231102,114600,233058195,3780,3780,3780,3780,531
20231102,114500,231051015,3780,3780,3780,3780,72
20231102,114400,230778855,3780,3780,3780,3780,56
20231102,114300,230567175,3785,3780,3785,3780,594
20231102,114200,228319165,3780,3780,3780,3780,72
20231102,114100,228047005,3780,3780,3780,3780,56
20231102,114000,227835325,3785,3780,3785,3780,57
20231102,113900,227619860,3780,3780,3780,3780,64
20231102,113800,227377940,3780,3780,3780,3780,64
20231102,113700,227136020,3780,3780,3780,3780,156
20231102,113600,226546340,3780,3780,3780,3780,72
20231102,113500,226274180,3780,3785,3785,3780,61
20231102,113400,226043575,3780,3780,3780,3780,56
20231102,113300,225831895,3780,3780,3780,3780,64
20231102,113200,225589975,3780,3780,3780,3780,64
20231102,113100,225348055,3780,3780,3785,3780,269
20231102,113000,224330455,3785,3780,3785,3780,64
20231102,112900,224088530,3780,3780,3780,3780,164
20231102,112800,223468610,3780,3785,3785,3780,64
20231102,112700,223226685,3780,3780,3780,3780,78
20231102,112600,222931845,3780,3780,3780,3780,69
20231102,112500,222671025,3780,3780,3780,3780,73
20231102,112400,222395085,3780,3780,3780,3780,64
20231102,112300,222153165,3780,3780,3785,3780,155
20231102,112200,221566885,3780,3780,3780,3775,1138
20231102,112100,217265320,3780,3785,3785,3780,93
20231102,112000,216913775,3780,3780,3780,3780,78
20231102,111900,216618935,3780,3780,3780,3780,57
20231102,111800,216403475,3780,3780,3780,3780,64
20231102,111700,216161555,3780,3780,3780,3780,78
20231102,111600,215866715,3780,3780,3780,3780,63
20231102,111500,215628575,3780,3780,3780,3780,71
20231102,111400,215360195,3780,3780,3780,3780,69
20231102,111300,215099375,3780,3780,3780,3780,73
20231102,111200,214823435,3780,3780,3780,3780,123
20231102,111100,214358495,3780,3780,3780,3780,73
20231102,111000,214082555,3780,3780,3780,3780,1522
20231102,110900,208329395,3780,3780,3780,3780,56
20231102,110800,208117715,3780,3780,3785,3780,1044
20231102,110700,204171390,3780,3780,3780,3780,56
20231102,110600,203959710,3785,3785,3785,3785,439
20231102,110500,202298095,3785,3785,3785,3785,81
20231102,110400,201991510,3785,3785,3785,3785,56
20231102,110300,201779550,3785,3785,3785,3785,1295
20231102,110200,196877975,3785,3780,3785,3780,65
20231102,110100,196632235,3785,3780,3785,3780,57
20231102,110000,196416770,3780,3780,3780,3780,76
20231102,105900,196129490,3780,3780,3780,3780,57
20231102,105800,195914030,3785,3780,3785,3780,137
20231102,105700,195396165,3780,3780,3780,3780,63
20231102,105600,195158025,3780,3780,3780,3780,158
20231102,105500,194560785,3780,3785,3785,3780,343
20231102,105400,193262810,3785,3785,3785,3780,189
20231102,105300,192547725,3785,3785,3785,3785,122
20231102,105200,192085955,3785,3785,3790,3785,64
20231102,105100,191843705,3785,3785,3785,3785,73
20231102,105000,191567400,3785,3785,3785,3785,62
20231102,104900,191332730,3785,3785,3785,3785,72
20231102,104800,191060210,3785,3785,3785,3785,57
20231102,104700,190844465,3785,3790,3790,3785,74
20231102,104600,190564360,3785,3785,3785,3780,911
20231102,104500,187116270,3785,3785,3785,3785,71
20231102,104400,186847535,3785,3785,3785,3785,56
20231102,104300,186635575,3790,3790,3790,3785,63
20231102,104200,186397085,3785,3785,3785,3785,71
20231102,104100,186128350,3785,3785,3785,3785,78
20231102,104000,185833120,3785,3785,3785,3785,62
20231102,103900,185598450,3785,3785,3785,3785,431
20231102,103800,183967115,3785,3780,3785,3780,563
20231102,103700,181836475,3780,3785,3785,3780,58
20231102,103600,181617225,3785,3780,3785,3780,195
20231102,103500,180879475,3780,3780,3780,3780,63
20231102,103400,180641335,3780,3780,3785,3780,121
20231102,103300,180183915,3785,3780,3785,3780,878
20231102,103200,176861380,3785,3780,3785,3780,100
20231102,103100,176483325,3785,3785,3785,3780,1983
20231102,103000,168981540,3785,3785,3785,3785,111
20231102,102900,168561405,3790,3785,3790,3785,57
20231102,102800,168345655,3785,3785,3785,3785,64
20231102,102700,168103415,3785,3785,3785,3785,64
20231102,102600,167861175,3785,3785,3785,3785,83
20231102,102500,167547020,3785,3785,3785,3785,74
20231102,102400,167266930,3785,3785,3785,3785,981
20231102,102300,163553845,3785,3785,3785,3785,356
20231102,102200,162206385,3785,3785,3785,3785,87
20231102,102100,161877090,3790,3785,3790,3785,57
20231102,102000,161661340,3785,3785,3785,3785,57
20231102,101900,161445595,3785,3785,3785,3785,56
20231102,101800,161233635,3785,3785,3785,3785,240
20231102,101700,160325235,3785,3790,3790,3785,69
20231102,101600,160064010,3785,3790,3790,3785,61
20231102,101500,159833100,3785,3785,3785,3785,113
20231102,101400,159405395,3785,3785,3785,3785,56
20231102,101300,159193435,3785,3785,3785,3785,56
20231102,101200,158981475,3785,3785,3785,3785,57
20231102,101100,158765730,3785,3785,3785,3785,56
20231102,101000,158553770,3785,3785,3785,3785,56
20231102,100900,158341810,3785,3785,3785,3785,57
20231102,100800,158126065,3785,3785,3785,3785,56
20231102,100700,157914105,3790,3790,3790,3785,913
20231102,100600,154454115,3790,3780,3790,3780,1252
20231102,100500,149715220,3780,3785,3785,3780,58
20231102,100400,149495970,3780,3780,3780,3780,56
20231102,100300,149284290,3780,3780,3780,3780,67
20231102,100200,149031030,3780,3780,3780,3780,65
20231102,100100,148785330,3780,3780,3780,3780,688
20231102,100000,146184690,3775,3780,3780,3775,2081
20231102,095900,138318795,3775,3775,3775,3775,56
20231102,095800,138107395,3775,3775,3780,3775,165
20231102,095700,137484270,3775,3775,3775,3775,178
20231102,095600,136812320,3780,3775,3780,3775,134
20231102,095500,136306360,3780,3775,3780,3775,75
20231102,095400,136023190,3775,3775,3775,3775,76
20231102,095300,135736290,3775,3775,3775,3775,56
20231102,095200,135524890,3775,3775,3775,3775,75
20231102,095100,135241765,3775,3775,3775,3775,56
20231102,095000,135030365,3775,3775,3775,3775,335
20231102,094900,133765740,3775,3775,3775,3775,257
20231102,094800,132795565,3775,3775,3775,3775,56
20231102,094700,132584165,3775,3775,3775,3775,56
20231102,094600,132372765,3775,3775,3775,3775,57
20231102,094500,132157590,3775,3775,3775,3775,56
20231102,094400,131946190,3775,3775,3775,3775,56
20231102,094300,131734790,3775,3775,3775,3775,57
20231102,094200,131519615,3775,3780,3780,3775,111
20231102,094100,131100315,3775,3775,3775,3775,56
20231102,094000,130888915,3775,3775,3775,3775,57
20231102,093900,130673740,3775,3775,3775,3775,746
20231102,093800,127857590,3775,3775,3775,3775,2
20231102,093700,127850040,3770,3775,3775,3770,105
20231102,093600,127454165,3775,3770,3775,3770,411
20231102,093500,125904690,3770,3770,3770,3770,2420
20231102,093400,116781290,3770,3770,3770,3770,19
20231102,093300,116709660,3770,3770,3770,3770,29
20231102,093200,116600330,3770,3770,3770,3765,47
20231102,093100,116423170,3765,3770,3770,3765,100
20231102,093000,116046380,3770,3765,3770,3765,14
20231102,092900,115993635,3765,3765,3765,3765,0
20231102,092800,115993635,3765,3765,3765,3765,8
20231102,092700,115963515,3765,3765,3765,3765,1150
20231102,092600,111633765,3765,3765,3765,3765,0
20231102,092500,111633765,3765,3765,3765,3765,132
20231102,092400,111136785,3765,3765,3770,3755,4704
20231102,092300,93463805,3765,3770,3770,3765,8
20231102,092200,93433680,3770,3765,3770,3765,29
20231102,092100,93324380,3765,3760,3765,3760,1643
20231102,092000,87146285,3760,3760,3760,3760,1524
20231102,091900,81416045,3765,3765,3765,3765,1
20231102,091800,81412280,3765,3765,3765,3765,10
20231102,091700,81374630,3760,3755,3765,3755,1704
20231102,091600,74970910,3760,3765,3765,3760,472
20231102,091500,73195640,3765,3765,3765,3765,295
20231102,091400,72084965,3765,3765,3765,3765,0
20231102,091300,72084965,3765,3765,3770,3765,133
20231102,091200,71584195,3765,3765,3765,3765,64
20231102,091100,71343235,3765,3765,3765,3760,2738
20231102,091000,61034700,3765,3765,3765,3765,74
20231102,090900,60756090,3770,3770,3770,3770,0
20231102,090800,60756090,3770,3770,3770,3770,0
20231102,090700,60756090,3770,3770,3770,3770,499
20231102,090600,58874860,3770,3770,3770,3760,949
20231102,090500,55302240,3780,3775,3805,3760,12898
20231102,090400,6375535,3790,3770,3790,3770,892
20231102,090300,3006965,3770,3775,3800,3770,276
20231102,090200,1965305,3775,3775,3775,3775,6
20231102,090100,1942655,3775,3775,3775,3775,7
20231102,090000,1916230,3795,3760,3795,3760,507