KissMeData/418250/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,212400,3396544270,11890,11890,11890,11890,3162
20231102,212300,3396544270,11890,11890,11890,11890,0
20231102,212200,3396544270,11890,11890,11890,11890,0
20231102,212100,3396544270,11890,11890,11890,11890,0
20231102,212000,3396544270,11890,11890,11890,11890,0
20231102,211900,3396544270,11890,11890,11890,11890,0
20231102,211800,3396544270,11890,11890,11890,11890,0
20231102,211700,3396544270,11890,11890,11890,11890,0
20231102,211600,3396544270,11890,11890,11890,11890,0
20231102,211500,3396544270,11890,11890,11890,11890,0
20231102,211400,3396544270,11890,11890,11890,11890,0
20231102,211300,3396544270,11890,11890,11890,11890,0
20231102,211200,3396544270,11890,11890,11890,11890,0
20231102,211100,3396544270,11890,11890,11890,11890,0
20231102,211000,3396544270,11890,11890,11890,11890,0
20231102,210900,3396544270,11890,11890,11890,11890,0
20231102,210800,3396544270,11890,11890,11890,11890,0
20231102,210700,3396544270,11890,11890,11890,11890,0
20231102,210600,3396544270,11890,11890,11890,11890,0
20231102,210500,3396544270,11890,11890,11890,11890,0
20231102,210400,3396544270,11890,11890,11890,11890,0
20231102,210300,3396544270,11890,11890,11890,11890,0
20231102,210200,3396544270,11890,11890,11890,11890,0
20231102,210100,3396544270,11890,11890,11890,11890,0
20231102,210000,3396544270,11890,11890,11890,11890,0
20231102,205900,3396544270,11890,11890,11890,11890,0
20231102,205800,3396544270,11890,11890,11890,11890,0
20231102,205700,3396544270,11890,11890,11890,11890,0
20231102,205600,3396544270,11890,11890,11890,11890,0
20231102,205500,3396544270,11890,11890,11890,11890,0
20231102,205400,3396544270,11890,11890,11890,11890,3162
20231102,205300,3396544270,11890,11890,11890,11890,0
20231102,205200,3396544270,11890,11890,11890,11890,0
20231102,205100,3396544270,11890,11890,11890,11890,0
20231102,205000,3396544270,11890,11890,11890,11890,0
20231102,204900,3396544270,11890,11890,11890,11890,0
20231102,204800,3396544270,11890,11890,11890,11890,0
20231102,204700,3396544270,11890,11890,11890,11890,0
20231102,204600,3396544270,11890,11890,11890,11890,0
20231102,204500,3396544270,11890,11890,11890,11890,0
20231102,204400,3396544270,11890,11890,11890,11890,0
20231102,204300,3396544270,11890,11890,11890,11890,0
20231102,204200,3396544270,11890,11890,11890,11890,0
20231102,204100,3396544270,11890,11890,11890,11890,0
20231102,204000,3396544270,11890,11890,11890,11890,0
20231102,203900,3396544270,11890,11890,11890,11890,0
20231102,203800,3396544270,11890,11890,11890,11890,0
20231102,203700,3396544270,11890,11890,11890,11890,0
20231102,203600,3396544270,11890,11890,11890,11890,0
20231102,203500,3396544270,11890,11890,11890,11890,0
20231102,203400,3396544270,11890,11890,11890,11890,0
20231102,203300,3396544270,11890,11890,11890,11890,0
20231102,203200,3396544270,11890,11890,11890,11890,0
20231102,203100,3396544270,11890,11890,11890,11890,0
20231102,203000,3396544270,11890,11890,11890,11890,0
20231102,202900,3396544270,11890,11890,11890,11890,0
20231102,202800,3396544270,11890,11890,11890,11890,0
20231102,202700,3396544270,11890,11890,11890,11890,0
20231102,202600,3396544270,11890,11890,11890,11890,0
20231102,202500,3396544270,11890,11890,11890,11890,0
20231102,202400,3396544270,11890,11890,11890,11890,3162
20231102,202300,3396544270,11890,11890,11890,11890,0
20231102,202200,3396544270,11890,11890,11890,11890,0
20231102,202100,3396544270,11890,11890,11890,11890,0
20231102,202000,3396544270,11890,11890,11890,11890,0
20231102,201900,3396544270,11890,11890,11890,11890,0
20231102,201800,3396544270,11890,11890,11890,11890,0
20231102,201700,3396544270,11890,11890,11890,11890,0
20231102,201600,3396544270,11890,11890,11890,11890,0
20231102,201500,3396544270,11890,11890,11890,11890,0
20231102,201400,3396544270,11890,11890,11890,11890,0
20231102,201300,3396544270,11890,11890,11890,11890,0
20231102,201200,3396544270,11890,11890,11890,11890,0
20231102,201100,3396544270,11890,11890,11890,11890,0
20231102,201000,3396544270,11890,11890,11890,11890,0
20231102,200900,3396544270,11890,11890,11890,11890,0
20231102,200800,3396544270,11890,11890,11890,11890,0
20231102,200700,3396544270,11890,11890,11890,11890,0
20231102,200600,3396544270,11890,11890,11890,11890,0
20231102,200500,3396544270,11890,11890,11890,11890,0
20231102,200400,3396544270,11890,11890,11890,11890,0
20231102,200300,3396544270,11890,11890,11890,11890,0
20231102,200200,3396544270,11890,11890,11890,11890,0
20231102,200100,3396544270,11890,11890,11890,11890,0
20231102,200000,3396544270,11890,11890,11890,11890,0
20231102,195900,3396544270,11890,11890,11890,11890,0
20231102,195800,3396544270,11890,11890,11890,11890,0
20231102,195700,3396544270,11890,11890,11890,11890,0
20231102,195600,3396544270,11890,11890,11890,11890,0
20231102,195500,3396544270,11890,11890,11890,11890,0
20231102,195400,3396544270,11890,11890,11890,11890,3162
20231102,195300,3396544270,11890,11890,11890,11890,0
20231102,195200,3396544270,11890,11890,11890,11890,0
20231102,195100,3396544270,11890,11890,11890,11890,0
20231102,195000,3396544270,11890,11890,11890,11890,0
20231102,194900,3396544270,11890,11890,11890,11890,0
20231102,194800,3396544270,11890,11890,11890,11890,0
20231102,194700,3396544270,11890,11890,11890,11890,0
20231102,194600,3396544270,11890,11890,11890,11890,0
20231102,194500,3396544270,11890,11890,11890,11890,0
20231102,194400,3396544270,11890,11890,11890,11890,0
20231102,194300,3396544270,11890,11890,11890,11890,0
20231102,194200,3396544270,11890,11890,11890,11890,0
20231102,194100,3396544270,11890,11890,11890,11890,0
20231102,194000,3396544270,11890,11890,11890,11890,0
20231102,193900,3396544270,11890,11890,11890,11890,0
20231102,193800,3396544270,11890,11890,11890,11890,0
20231102,193700,3396544270,11890,11890,11890,11890,0
20231102,193600,3396544270,11890,11890,11890,11890,0
20231102,193500,3396544270,11890,11890,11890,11890,0
20231102,193400,3396544270,11890,11890,11890,11890,0
20231102,193300,3396544270,11890,11890,11890,11890,0
20231102,193200,3396544270,11890,11890,11890,11890,0
20231102,193100,3396544270,11890,11890,11890,11890,0
20231102,193000,3396544270,11890,11890,11890,11890,0
20231102,192900,3396544270,11890,11890,11890,11890,0
20231102,192800,3396544270,11890,11890,11890,11890,0
20231102,192700,3396544270,11890,11890,11890,11890,0
20231102,192600,3396544270,11890,11890,11890,11890,0
20231102,192500,3396544270,11890,11890,11890,11890,0
20231102,192400,3396544270,11890,11890,11890,11890,3162
20231102,192300,3396544270,11890,11890,11890,11890,0
20231102,192200,3396544270,11890,11890,11890,11890,0
20231102,192100,3396544270,11890,11890,11890,11890,0
20231102,192000,3396544270,11890,11890,11890,11890,0
20231102,191900,3396544270,11890,11890,11890,11890,0
20231102,191800,3396544270,11890,11890,11890,11890,0
20231102,191700,3396544270,11890,11890,11890,11890,0
20231102,191600,3396544270,11890,11890,11890,11890,0
20231102,191500,3396544270,11890,11890,11890,11890,0
20231102,191400,3396544270,11890,11890,11890,11890,0
20231102,191300,3396544270,11890,11890,11890,11890,0
20231102,191200,3396544270,11890,11890,11890,11890,0
20231102,191100,3396544270,11890,11890,11890,11890,0
20231102,191000,3396544270,11890,11890,11890,11890,0
20231102,190900,3396544270,11890,11890,11890,11890,0
20231102,190800,3396544270,11890,11890,11890,11890,0
20231102,190700,3396544270,11890,11890,11890,11890,0
20231102,190600,3396544270,11890,11890,11890,11890,0
20231102,190500,3396544270,11890,11890,11890,11890,0
20231102,190400,3396544270,11890,11890,11890,11890,0
20231102,190300,3396544270,11890,11890,11890,11890,0
20231102,190200,3396544270,11890,11890,11890,11890,0
20231102,190100,3396544270,11890,11890,11890,11890,0
20231102,190000,3396544270,11890,11890,11890,11890,0
20231102,185900,3396544270,11890,11890,11890,11890,0
20231102,185800,3396544270,11890,11890,11890,11890,0
20231102,185700,3396544270,11890,11890,11890,11890,0
20231102,185600,3396544270,11890,11890,11890,11890,0
20231102,185500,3396544270,11890,11890,11890,11890,0
20231102,185400,3396544270,11890,11890,11890,11890,3162
20231102,185300,3396544270,11890,11890,11890,11890,0
20231102,185200,3396544270,11890,11890,11890,11890,0
20231102,185100,3396544270,11890,11890,11890,11890,0
20231102,185000,3396544270,11890,11890,11890,11890,0
20231102,184900,3396544270,11890,11890,11890,11890,0
20231102,184800,3396544270,11890,11890,11890,11890,0
20231102,184700,3396544270,11890,11890,11890,11890,0
20231102,184600,3396544270,11890,11890,11890,11890,0
20231102,184500,3396544270,11890,11890,11890,11890,0
20231102,184400,3396544270,11890,11890,11890,11890,0
20231102,184300,3396544270,11890,11890,11890,11890,0
20231102,184200,3396544270,11890,11890,11890,11890,0
20231102,184100,3396544270,11890,11890,11890,11890,0
20231102,184000,3396544270,11890,11890,11890,11890,0
20231102,183900,3396544270,11890,11890,11890,11890,0
20231102,183800,3396544270,11890,11890,11890,11890,0
20231102,183700,3396544270,11890,11890,11890,11890,0
20231102,183600,3396544270,11890,11890,11890,11890,0
20231102,183500,3396544270,11890,11890,11890,11890,0
20231102,183400,3396544270,11890,11890,11890,11890,0
20231102,183300,3396544270,11890,11890,11890,11890,0
20231102,183200,3396544270,11890,11890,11890,11890,0
20231102,183100,3396544270,11890,11890,11890,11890,0
20231102,183000,3396544270,11890,11890,11890,11890,0
20231102,182900,3396544270,11890,11890,11890,11890,0
20231102,182800,3396544270,11890,11890,11890,11890,0
20231102,182700,3396544270,11890,11890,11890,11890,0
20231102,182600,3396544270,11890,11890,11890,11890,0
20231102,182500,3396544270,11890,11890,11890,11890,0
20231102,182400,3396544270,11890,11890,11890,11890,3162
20231102,182300,3396544270,11890,11890,11890,11890,0
20231102,182200,3396544270,11890,11890,11890,11890,0
20231102,182100,3396544270,11890,11890,11890,11890,0
20231102,182000,3396544270,11890,11890,11890,11890,0
20231102,181900,3396544270,11890,11890,11890,11890,0
20231102,181800,3396544270,11890,11890,11890,11890,0
20231102,181700,3396544270,11890,11890,11890,11890,0
20231102,181600,3396544270,11890,11890,11890,11890,0
20231102,181500,3396544270,11890,11890,11890,11890,0
20231102,181400,3396544270,11890,11890,11890,11890,0
20231102,181300,3396544270,11890,11890,11890,11890,0
20231102,181200,3396544270,11890,11890,11890,11890,0
20231102,181100,3396544270,11890,11890,11890,11890,0
20231102,181000,3396544270,11890,11890,11890,11890,0
20231102,180900,3396544270,11890,11890,11890,11890,0
20231102,180800,3396544270,11890,11890,11890,11890,0
20231102,180700,3396544270,11890,11890,11890,11890,0
20231102,180600,3396544270,11890,11890,11890,11890,0
20231102,180500,3396544270,11890,11890,11890,11890,0
20231102,180400,3396544270,11890,11890,11890,11890,0
20231102,180300,3396544270,11890,11890,11890,11890,0
20231102,180200,3396544270,11890,11890,11890,11890,0
20231102,180100,3396544270,11890,11890,11890,11890,0
20231102,180000,3396544270,11890,11890,11890,11890,0
20231102,175900,3396544270,11890,11890,11890,11890,0
20231102,175800,3396544270,11890,11890,11890,11890,0
20231102,175700,3396544270,11890,11890,11890,11890,0
20231102,175600,3396544270,11890,11890,11890,11890,0
20231102,175500,3396544270,11890,11890,11890,11890,0
20231102,175400,3396544270,11890,11890,11890,11890,3162
20231102,175300,3396544270,11890,11890,11890,11890,0
20231102,175200,3396544270,11890,11890,11890,11890,0
20231102,175100,3396544270,11890,11890,11890,11890,0
20231102,175000,3396544270,11890,11890,11890,11890,0
20231102,174900,3396544270,11890,11890,11890,11890,0
20231102,174800,3396544270,11890,11890,11890,11890,0
20231102,174700,3396544270,11890,11890,11890,11890,0
20231102,174600,3396544270,11890,11890,11890,11890,0
20231102,174500,3396544270,11890,11890,11890,11890,0
20231102,174400,3396544270,11890,11890,11890,11890,0
20231102,174300,3396544270,11890,11890,11890,11890,0
20231102,174200,3396544270,11890,11890,11890,11890,0
20231102,174100,3396544270,11890,11890,11890,11890,0
20231102,174000,3396544270,11890,11890,11890,11890,0
20231102,173900,3396544270,11890,11890,11890,11890,0
20231102,173800,3396544270,11890,11890,11890,11890,0
20231102,173700,3396544270,11890,11890,11890,11890,0
20231102,173600,3396544270,11890,11890,11890,11890,0
20231102,173500,3396544270,11890,11890,11890,11890,0
20231102,173400,3396544270,11890,11890,11890,11890,0
20231102,173300,3396544270,11890,11890,11890,11890,0
20231102,173200,3396544270,11890,11890,11890,11890,0
20231102,173100,3396544270,11890,11890,11890,11890,0
20231102,173000,3396544270,11890,11890,11890,11890,0
20231102,172900,3396544270,11890,11890,11890,11890,0
20231102,172800,3396544270,11890,11890,11890,11890,0
20231102,172700,3396544270,11890,11890,11890,11890,0
20231102,172600,3396544270,11890,11890,11890,11890,0
20231102,172500,3396544270,11890,11890,11890,11890,0
20231102,172400,3396544270,11890,11890,11890,11890,3162
20231102,172300,3396544270,11890,11890,11890,11890,0
20231102,172200,3396544270,11890,11890,11890,11890,0
20231102,172100,3396544270,11890,11890,11890,11890,0
20231102,172000,3396544270,11890,11890,11890,11890,0
20231102,171900,3396544270,11890,11890,11890,11890,0
20231102,171800,3396544270,11890,11890,11890,11890,0
20231102,171700,3396544270,11890,11890,11890,11890,0
20231102,171600,3396544270,11890,11890,11890,11890,0
20231102,171500,3396544270,11890,11890,11890,11890,0
20231102,171400,3396544270,11890,11890,11890,11890,0
20231102,171300,3396544270,11890,11890,11890,11890,0
20231102,171200,3396544270,11890,11890,11890,11890,0
20231102,171100,3396544270,11890,11890,11890,11890,0
20231102,171000,3396544270,11890,11890,11890,11890,0
20231102,170900,3396544270,11890,11890,11890,11890,0
20231102,170800,3396544270,11890,11890,11890,11890,0
20231102,170700,3396544270,11890,11890,11890,11890,0
20231102,170600,3396544270,11890,11890,11890,11890,0
20231102,170500,3396544270,11890,11890,11890,11890,0
20231102,170400,3396544270,11890,11890,11890,11890,0
20231102,170300,3396544270,11890,11890,11890,11890,0
20231102,170200,3396544270,11890,11890,11890,11890,0
20231102,170100,3396544270,11890,11890,11890,11890,0
20231102,170000,3396544270,11890,11890,11890,11890,0
20231102,165900,3396544270,11890,11890,11890,11890,0
20231102,165800,3396544270,11890,11890,11890,11890,0
20231102,165700,3396544270,11890,11890,11890,11890,0
20231102,165600,3396544270,11890,11890,11890,11890,0
20231102,165500,3396544270,11890,11890,11890,11890,0
20231102,165400,3396544270,11890,11890,11890,11890,3162
20231102,165300,3396544270,11890,11890,11890,11890,0
20231102,165200,3396544270,11890,11890,11890,11890,0
20231102,165100,3396544270,11890,11890,11890,11890,0
20231102,165000,3396544270,11890,11890,11890,11890,0
20231102,164900,3396544270,11890,11890,11890,11890,0
20231102,164800,3396544270,11890,11890,11890,11890,0
20231102,164700,3396544270,11890,11890,11890,11890,0
20231102,164600,3396544270,11890,11890,11890,11890,0
20231102,164500,3396544270,11890,11890,11890,11890,0
20231102,164400,3396544270,11890,11890,11890,11890,0
20231102,164300,3396544270,11890,11890,11890,11890,0
20231102,164200,3396544270,11890,11890,11890,11890,0
20231102,164100,3396544270,11890,11890,11890,11890,0
20231102,164000,3396544270,11890,11890,11890,11890,0
20231102,163900,3396544270,11890,11890,11890,11890,0
20231102,163800,3396544270,11890,11890,11890,11890,0
20231102,163700,3396544270,11890,11890,11890,11890,0
20231102,163600,3396544270,11890,11890,11890,11890,0
20231102,163500,3396544270,11890,11890,11890,11890,0
20231102,163400,3396544270,11890,11890,11890,11890,0
20231102,163300,3396544270,11890,11890,11890,11890,0
20231102,163200,3396544270,11890,11890,11890,11890,0
20231102,163100,3396544270,11890,11890,11890,11890,0
20231102,163000,3396544270,11890,11890,11890,11890,0
20231102,162900,3396544270,11890,11890,11890,11890,0
20231102,162800,3396544270,11890,11890,11890,11890,0
20231102,162700,3396544270,11890,11890,11890,11890,0
20231102,162600,3396544270,11890,11890,11890,11890,0
20231102,162500,3396544270,11890,11890,11890,11890,0
20231102,162400,3396544270,11890,11890,11890,11890,3162
20231102,162300,3396544270,11890,11890,11890,11890,0
20231102,162200,3396544270,11890,11890,11890,11890,0
20231102,162100,3396544270,11890,11890,11890,11890,0
20231102,162000,3396544270,11890,11890,11890,11890,0
20231102,161900,3396544270,11890,11890,11890,11890,0
20231102,161800,3396544270,11890,11890,11890,11890,0
20231102,161700,3396544270,11890,11890,11890,11890,0
20231102,161600,3396544270,11890,11890,11890,11890,0
20231102,161500,3396544270,11890,11890,11890,11890,0
20231102,161400,3396544270,11890,11890,11890,11890,0
20231102,161300,3396544270,11890,11890,11890,11890,0
20231102,161200,3396544270,11890,11890,11890,11890,0
20231102,161100,3396544270,11890,11890,11890,11890,0
20231102,161000,3396544270,11890,11890,11890,11890,0
20231102,160900,3396544270,11890,11890,11890,11890,0
20231102,160800,3396544270,11890,11890,11890,11890,0
20231102,160700,3396544270,11890,11890,11890,11890,0
20231102,160600,3396544270,11890,11890,11890,11890,0
20231102,160500,3396544270,11890,11890,11890,11890,0
20231102,160400,3396544270,11890,11890,11890,11890,0
20231102,160300,3396544270,11890,11890,11890,11890,0
20231102,160200,3396544270,11890,11890,11890,11890,0
20231102,160100,3396544270,11890,11890,11890,11890,0
20231102,160000,3396544270,11890,11890,11890,11890,0
20231102,155900,3396544270,11890,11890,11890,11890,0
20231102,155800,3396544270,11890,11890,11890,11890,0
20231102,155700,3396544270,11890,11890,11890,11890,0
20231102,155600,3396544270,11890,11890,11890,11890,0
20231102,155500,3396544270,11890,11890,11890,11890,0
20231102,155400,3396544270,11890,11890,11890,11890,3162
20231102,155300,3396544270,11890,11890,11890,11890,0
20231102,155200,3396544270,11890,11890,11890,11890,0
20231102,155100,3396544270,11890,11890,11890,11890,0
20231102,155000,3396544270,11890,11890,11890,11890,0
20231102,154900,3396544270,11890,11890,11890,11890,0
20231102,154800,3396544270,11890,11890,11890,11890,0
20231102,154700,3396544270,11890,11890,11890,11890,0
20231102,154600,3396544270,11890,11890,11890,11890,0
20231102,154500,3396544270,11890,11890,11890,11890,0
20231102,154400,3396544270,11890,11890,11890,11890,0
20231102,154300,3396544270,11890,11890,11890,11890,0
20231102,154200,3396544270,11890,11890,11890,11890,0
20231102,154100,3396544270,11890,11890,11890,11890,0
20231102,154000,3396544270,11890,11890,11890,11890,0
20231102,153900,3396544270,11890,11890,11890,11890,0
20231102,153800,3396544270,11890,11890,11890,11890,0
20231102,153700,3396544270,11890,11890,11890,11890,0
20231102,153600,3396544270,11890,11890,11890,11890,0
20231102,153500,3396544270,11890,11890,11890,11890,0
20231102,153400,3396544270,11890,11890,11890,11890,0
20231102,153300,3396544270,11890,11890,11890,11890,0
20231102,153200,3396544270,11890,11890,11890,11890,0
20231102,153100,3396544270,11890,11890,11890,11890,0
20231102,153000,3396544270,11890,11890,11890,11890,3162
20231102,152900,3358948090,11840,11840,11840,11840,0
20231102,152800,3358948090,11840,11840,11840,11840,0
20231102,152700,3358948090,11840,11840,11840,11840,0
20231102,152600,3358948090,11840,11840,11840,11840,0
20231102,152500,3358948090,11840,11840,11840,11840,0
20231102,152400,3358948090,11840,11840,11840,11840,0
20231102,152300,3358948090,11840,11840,11840,11840,0
20231102,152200,3358948090,11840,11840,11840,11840,0
20231102,152100,3358948090,11840,11840,11840,11840,0
20231102,152000,3358948090,11840,11840,11840,11840,0
20231102,151900,3358948090,11840,11830,11840,11800,814
20231102,151800,3349320240,11810,11820,11820,11810,491
20231102,151700,3343517680,11810,11800,11820,11800,799
20231102,151600,3334073870,11810,11820,11820,11810,1096
20231102,151500,3321130080,11820,11830,11830,11810,244
20231102,151400,3318244840,11830,11820,11830,11820,170
20231102,151300,3316233770,11830,11820,11840,11810,1981
20231102,151200,3292811720,11810,11830,11830,11810,319
20231102,151100,3289038590,11830,11810,11830,11810,439
20231102,151000,3283849470,11800,11800,11800,11800,405
20231102,150900,3279070470,11780,11780,11780,11780,645
20231102,150800,3271472370,11780,11750,11780,11750,1149
20231102,150700,3257965620,11800,11750,11800,11750,515
20231102,150600,3251894850,11750,11760,11760,11740,1618
20231102,150500,3232891060,11760,11740,11760,11740,807
20231102,150400,3223412530,11740,11750,11750,11740,231
20231102,150300,3220698290,11750,11760,11760,11750,573
20231102,150200,3213960320,11760,11770,11770,11760,181
20231102,150100,3211831660,11780,11770,11780,11750,818
20231102,150000,3202213410,11780,11700,11780,11700,541
20231102,145900,3195877120,11710,11720,11720,11710,1853
20231102,145800,3174177670,11720,11730,11730,11710,368
20231102,145700,3169864170,11740,11740,11740,11740,50
20231102,145600,3169277170,11750,11750,11750,11750,10
20231102,145500,3169159670,11760,11730,11760,11730,15
20231102,145400,3168983670,11730,11700,11730,11690,2064
20231102,145300,3144824860,11700,11710,11710,11690,80
20231102,145200,3143888270,11710,11730,11730,11710,233
20231102,145100,3141156800,11730,11730,11730,11730,1
20231102,145000,3141145070,11680,11700,11720,11680,650
20231102,144900,3133546910,11700,11700,11700,11700,696
20231102,144800,3125403710,11710,11710,11710,11700,1669
20231102,144700,3105875690,11710,11730,11730,11710,208
20231102,144600,3103438230,11730,11730,11730,11730,104
20231102,144500,3102218310,11730,11760,11770,11730,49
20231102,144400,3101643440,11770,11670,11770,11650,3273
20231102,144300,3063385740,11680,11650,11680,11650,1137
20231102,144200,3050139540,11650,11650,11660,11650,64
20231102,144100,3049393750,11650,11650,11650,11650,299
20231102,144000,3045910400,11650,11660,11670,11650,95
20231102,143900,3044803110,11660,11660,11660,11660,77
20231102,143800,3043905290,11660,11690,11690,11660,277
20231102,143700,3040668880,11690,11710,11710,11690,1892
20231102,143600,3018537830,11700,11700,11700,11700,1
20231102,143500,3018526130,11700,11710,11710,11700,63
20231102,143400,3017788700,11720,11720,11720,11720,128
20231102,143300,3016288540,11720,11710,11720,11710,308
20231102,143200,3012681550,11690,11690,11690,11690,0
20231102,143100,3012681550,11690,11690,11690,11690,239
20231102,143000,3009887640,11690,11700,11700,11690,10
20231102,142900,3009770690,11700,11710,11710,11700,728
20231102,142800,3001252120,11700,11700,11700,11700,0
20231102,142700,3001252120,11700,11710,11710,11700,25
20231102,142600,3000959580,11690,11690,11720,11680,792
20231102,142500,2991695880,11700,11670,11700,11650,759
20231102,142400,2982837090,11660,11670,11670,11650,731
20231102,142300,2974316110,11670,11680,11690,11670,94
20231102,142200,2973218700,11690,11700,11700,11690,55
20231102,142100,2972575700,11700,11700,11700,11690,293
20231102,142000,2969147610,11690,11710,11710,11680,656
20231102,141900,2961477330,11710,11730,11730,11710,334
20231102,141800,2957565400,11730,11730,11730,11720,379
20231102,141700,2953123180,11720,11730,11730,11720,608
20231102,141600,2945992100,11730,11760,11760,11730,32
20231102,141500,2945616080,11760,11760,11760,11760,78
20231102,141400,2944698800,11760,11780,11780,11760,36
20231102,141300,2944275060,11780,11750,11780,11750,101
20231102,141200,2943087950,11750,11750,11750,11720,675
20231102,141100,2935168000,11740,11740,11750,11740,326
20231102,141000,2931340700,11740,11730,11740,11720,102
20231102,140900,2930144510,11720,11720,11720,11720,99
20231102,140800,2928984230,11720,11720,11720,11720,282
20231102,140700,2925679190,11710,11740,11740,11710,689
20231102,140600,2917607500,11720,11740,11740,11720,447
20231102,140500,2912365670,11740,11740,11740,11740,34
20231102,140400,2911966510,11740,11740,11740,11730,430
20231102,140300,2906921070,11740,11790,11790,11740,328
20231102,140200,2903054110,11810,11770,11810,11720,387
20231102,140100,2898507590,11810,11820,11820,11810,409
20231102,140000,2893677210,11840,11840,11840,11840,200
20231102,135900,2891309210,11840,11840,11840,11750,222
20231102,135800,2888683790,11750,11850,11850,11750,776
20231102,135700,2879549680,11860,11860,11860,11860,0
20231102,135600,2879549680,11860,11860,11860,11860,0
20231102,135500,2879549680,11860,11790,11860,11790,593
20231102,135400,2872558140,11790,11860,11860,11790,3189
20231102,135300,2834891850,11860,11860,11860,11860,2
20231102,135200,2834868130,11860,11860,11860,11860,0
20231102,135100,2834868130,11860,11890,11890,11860,1267
20231102,135000,2819817230,11890,11860,11890,11860,385
20231102,134900,2815250030,11850,11850,11850,11850,28
20231102,134800,2814918230,11850,11840,11850,11840,21
20231102,134700,2814669480,11830,11830,11830,11830,286
20231102,134600,2811286100,11820,11820,11820,11820,13
20231102,134500,2811132440,11830,11820,11830,11820,379
20231102,134400,2806649880,11820,11830,11830,11810,1709
20231102,134300,2786451350,11840,11840,11840,11840,14
20231102,134200,2786285590,11850,11850,11850,11850,6
20231102,134100,2786214490,11850,11850,11850,11850,109
20231102,134000,2784922840,11850,11830,11850,11830,500
20231102,133900,2779007700,11820,11830,11830,11820,107
20231102,133800,2777742460,11820,11830,11830,11820,223
20231102,133700,2775106080,11830,11830,11830,11820,1160
20231102,133600,2761384900,11830,11830,11830,11830,101
20231102,133500,2760190070,11850,11860,11860,11850,15
20231102,133400,2760012270,11840,11840,11840,11840,0
20231102,133300,2760012270,11840,11840,11840,11840,17
20231102,133200,2759810990,11830,11840,11840,11830,669
20231102,133100,2751890220,11840,11840,11840,11840,319
20231102,133000,2748113260,11840,11860,11860,11840,378
20231102,132900,2743637020,11840,11840,11840,11840,21
20231102,132800,2743388380,11840,11820,11840,11820,410
20231102,132700,2738537750,11840,11840,11840,11820,366
20231102,132600,2734211090,11840,11820,11840,11820,973
20231102,132500,2722698090,11810,11790,11810,11790,370
20231102,132400,2718335160,11800,11840,11840,11800,2182
20231102,132300,2692542270,11850,11850,11850,11850,6
20231102,132200,2692471170,11850,11840,11860,11840,265
20231102,132100,2689329930,11840,11850,11850,11830,370
20231102,132000,2684951450,11850,11850,11850,11840,994
20231102,131900,2673181260,11860,11870,11870,11860,31
20231102,131800,2672813520,11870,11900,11900,11870,118
20231102,131700,2671411140,11910,11910,11910,11910,35
20231102,131600,2670994290,11900,11900,11900,11900,50
20231102,131500,2670399290,11870,11870,11870,11870,5
20231102,131400,2670339940,11870,11880,11880,11870,123
20231102,131300,2668879480,11870,11870,11870,11870,201
20231102,131200,2666493610,11870,11850,11870,11850,21
20231102,131100,2666244740,11850,11850,11850,11850,302
20231102,131000,2662666040,11850,11850,11860,11850,489
20231102,130900,2656870080,11850,11870,11870,11850,813
20231102,130800,2647229010,11870,11880,11880,11870,203
20231102,130700,2644819120,11880,11890,11890,11880,34
20231102,130600,2644415110,11880,11900,11900,11880,310
20231102,130500,2640730110,11900,11900,11900,11900,2
20231102,130400,2640706310,11900,11900,11900,11900,100
20231102,130300,2639516310,11940,11890,11940,11870,1100
20231102,130200,2626444840,11950,11880,11950,11880,21
20231102,130100,2626195290,11870,11900,11900,11870,148
20231102,130000,2624436020,11900,11910,11910,11900,86
20231102,125900,2623411820,11910,11920,11920,11900,515
20231102,125800,2617280610,11910,11920,11920,11910,111
20231102,125700,2615958170,11920,11940,11940,11910,856
20231102,125600,2605755340,11940,11950,11950,11940,320
20231102,125500,2601934140,11960,11970,11970,11960,526
20231102,125400,2595638070,11970,11990,11990,11970,222
20231102,125300,2592979190,11950,11950,11950,11950,0
20231102,125200,2592979190,11950,11970,11970,11950,926
20231102,125100,2581913450,11950,11950,11950,11950,15
20231102,125000,2581734200,11990,11990,11990,11990,579
20231102,124900,2574791990,11990,11960,11990,11960,582
20231102,124800,2567825970,11970,11970,11970,11970,0
20231102,124700,2567825970,11970,11920,11970,11920,47
20231102,124600,2567265630,11910,11920,11920,11910,381
20231102,124500,2562725110,11950,11940,11950,11940,439
20231102,124400,2557483350,11950,11920,11950,11910,276
20231102,124300,2554190120,11900,11900,11900,11900,0
20231102,124200,2554190120,11900,11900,11910,11900,480
20231102,124100,2548477790,11870,11970,11970,11870,1030
20231102,124000,2536208240,11970,11970,11970,11970,1
20231102,123900,2536196270,11980,11960,11980,11950,90
20231102,123800,2535119150,11970,11990,11990,11970,267
20231102,123700,2531918300,11990,11990,11990,11990,35
20231102,123600,2531498650,11980,11970,11980,11970,7
20231102,123500,2531414850,11970,11970,11970,11970,298
20231102,123400,2527847790,11950,11960,11960,11950,100
20231102,123300,2526652650,11950,11970,11970,11950,398
20231102,123200,2521895570,12000,12000,12000,12000,3
20231102,123100,2521859570,12000,12000,12000,12000,189
20231102,123000,2519591570,12000,12000,12000,11980,1171
20231102,122900,2505553570,12000,12000,12000,12000,568
20231102,122800,2498737570,12000,12000,12000,12000,20
20231102,122700,2498497570,11990,11980,12000,11980,1306
20231102,122600,2482827770,12000,11970,12000,11970,1304
20231102,122500,2467194930,11860,11930,11930,11860,498
20231102,122400,2461279720,11980,11980,11980,11980,0
20231102,122300,2461279720,11980,11980,11980,11980,50
20231102,122200,2460680720,11980,11890,11980,11880,760
20231102,122100,2451623850,11880,11940,11940,11880,450
20231102,122000,2446272590,11960,11960,11960,11960,50
20231102,121900,2445674590,11960,11940,11960,11920,106
20231102,121800,2444410380,11930,11950,11980,11900,342
20231102,121700,2440330750,11930,11940,11940,11930,346
20231102,121600,2436200950,11940,11940,11940,11940,199
20231102,121500,2433824890,11910,11910,11910,11910,2
20231102,121400,2433801070,11910,11940,11940,11910,120
20231102,121300,2432370610,11960,11960,11960,11960,0
20231102,121200,2432370610,11960,11960,11960,11960,56
20231102,121100,2431700850,11970,11970,11970,11970,2
20231102,121000,2431676910,11970,11960,11970,11940,1148
20231102,120900,2417958070,11950,11950,11950,11950,485
20231102,120800,2412162320,11970,11970,11970,11970,202
20231102,120700,2409744380,11980,11980,11980,11980,0
20231102,120600,2409744380,11980,11980,11990,11980,313
20231102,120500,2405994630,11990,11980,11990,11970,1097
20231102,120400,2392854010,11970,11980,11980,11970,43
20231102,120300,2392339100,11980,11970,11980,11960,363
20231102,120200,2387995770,11980,11940,11990,11940,1097
20231102,120100,2374870870,11920,11920,11920,11920,110
20231102,120000,2373559670,11920,11920,11920,11920,59
20231102,115900,2372856390,11910,11920,11920,11910,423
20231102,115800,2367817250,11930,11920,11940,11920,288
20231102,115700,2364379830,11940,11940,11940,11940,1
20231102,115600,2364367890,11950,11910,11950,11910,722
20231102,115500,2355749400,11920,11920,11920,11920,197
20231102,115400,2353401160,11900,11900,11900,11900,1
20231102,115300,2353389260,11900,11900,11900,11900,50
20231102,115200,2352794260,11930,11930,11930,11920,475
20231102,115100,2347131990,11940,11940,11940,11940,42
20231102,115000,2346630510,11940,11930,11940,11930,452
20231102,114900,2341238130,11930,11930,11930,11930,11
20231102,114800,2341106900,11930,11940,11940,11920,505
20231102,114700,2335083300,11940,11950,11950,11940,5
20231102,114600,2335023570,11950,11960,11960,11950,63
20231102,114500,2334270100,11960,11940,11960,11940,93
20231102,114400,2333157840,11940,11930,11940,11930,169
20231102,114300,2331141350,11910,11900,11910,11900,480
20231102,114200,2325428550,11930,11930,11930,11930,0
20231102,114100,2325428550,11930,11930,11930,11930,3
20231102,114000,2325392760,11930,11880,11930,11880,150
20231102,113900,2323605590,11880,11880,11880,11870,506
20231102,113800,2317594540,11870,11880,11890,11870,716
20231102,113700,2309090250,11880,11910,11910,11880,789
20231102,113600,2299708670,11930,11940,11940,11930,25
20231102,113500,2299410320,11930,11940,11940,11930,55
20231102,113400,2298754120,11940,11960,11970,11940,782
20231102,113300,2289406360,11960,11930,11960,11930,549
20231102,113200,2282852600,11930,11900,11930,11900,81
20231102,113100,2281887170,11900,11900,11900,11900,249
20231102,113000,2278924070,11940,11920,11940,11920,100
20231102,112900,2277731170,11880,11920,11920,11880,22
20231102,112800,2277469010,11920,11900,11920,11900,711
20231102,112700,2269002570,11900,11880,11900,11870,752
20231102,112600,2260066090,11880,11890,11890,11880,101
20231102,112500,2258865210,11890,11890,11890,11890,5
20231102,112400,2258805760,11890,11870,11890,11870,211
20231102,112300,2256301070,11880,11850,11880,11850,222
20231102,112200,2253668670,11860,11860,11860,11860,0
20231102,112100,2253668670,11860,11870,11880,11860,169
20231102,112000,2251663650,11860,11880,11880,11860,238
20231102,111900,2248838370,11880,11880,11890,11880,335
20231102,111800,2244856430,11900,11900,11900,11900,1
20231102,111700,2244844530,11900,11860,11900,11860,1345
20231102,111600,2228858890,11870,11840,11870,11830,659
20231102,111500,2221043790,11830,11810,11830,11810,653
20231102,111400,2213319220,11810,11820,11820,11800,798
20231102,111300,2203895200,11820,11850,11850,11820,661
20231102,111200,2196076410,11870,11870,11870,11870,253
20231102,111100,2193073300,11870,11860,11870,11860,387
20231102,111000,2188482770,11860,11870,11870,11810,853
20231102,110900,2178373740,11870,11890,11900,11870,794
20231102,110800,2168938050,11890,11880,11900,11870,426
20231102,110700,2163872180,11860,11910,11910,11860,763
20231102,110600,2154814130,11900,11950,11950,11900,1729
20231102,110500,2134217390,11960,11960,11960,11960,0
20231102,110400,2134217390,11960,11960,11960,11960,515
20231102,110300,2128057990,11960,11950,11960,11930,571
20231102,110200,2121236150,11960,11960,11960,11960,341
20231102,110100,2117157790,11960,11960,11960,11960,173
20231102,110000,2115088710,11980,12000,12000,11970,597
20231102,105900,2107938490,12000,12030,12030,12000,769
20231102,105800,2098706660,12030,12010,12030,12010,249
20231102,105700,2095715430,12010,12020,12020,12010,68
20231102,105600,2094898170,11990,12020,12030,11990,1160
20231102,105500,2080950600,12020,12010,12020,12010,278
20231102,105400,2077609440,12010,12030,12030,12000,222
20231102,105300,2074944800,12030,12000,12030,12000,943
20231102,105200,2063609650,12000,12050,12050,11990,85
20231102,105100,2062589530,12050,12020,12050,12020,1072
20231102,105000,2049677850,12030,11980,12030,11970,1099
20231102,104900,2036502760,11980,11950,11980,11950,991
20231102,104800,2024643170,11950,11980,12010,11950,1260
20231102,104700,2009560470,12020,11970,12020,11970,1027
20231102,104600,1997242460,12000,12030,12030,12000,765
20231102,104500,1988055190,12030,12050,12050,12030,1110
20231102,104400,1974692540,12060,12050,12090,12040,1948
20231102,104300,1951215400,12010,12020,12050,11940,4938
20231102,104200,1891827790,12000,11910,12010,11910,5531
20231102,104100,1825639080,11910,11890,11920,11870,1480
20231102,104000,1808023440,11860,11860,11890,11860,858
20231102,103900,1797847000,11860,11860,11860,11860,53
20231102,103800,1797218420,11890,11890,11890,11890,217
20231102,103700,1794638290,11900,11900,11900,11900,35
20231102,103600,1794221790,11900,11900,11900,11900,67
20231102,103500,1793424490,11900,11890,11900,11890,368
20231102,103400,1789047290,11900,11860,11900,11860,11
20231102,103300,1788916430,11900,11900,11900,11900,153
20231102,103200,1787095730,11900,11880,11910,11880,1571
20231102,103100,1768400550,11890,11880,11890,11880,415
20231102,103000,1763468670,11880,11880,11890,11880,674
20231102,102900,1755460070,11890,11890,11890,11890,176
20231102,102800,1753367430,11880,11890,11890,11880,225
20231102,102700,1750694290,11890,11900,11900,11890,139
20231102,102600,1749041480,11900,11900,11900,11870,85
20231102,102500,1748030600,11910,11910,11910,11910,46
20231102,102400,1747482740,11940,11880,11940,11880,2042
20231102,102300,1723169060,11880,11830,11880,11810,1296
20231102,102200,1707806920,11830,11800,11830,11780,113
20231102,102100,1706474940,11820,11820,11820,11820,590
20231102,102000,1699501140,11820,11830,11830,11820,40
20231102,101900,1699028240,11840,11840,11840,11840,36
20231102,101800,1698602000,11840,11880,11880,11840,79
20231102,101700,1697664770,11890,11880,11890,11830,324
20231102,101600,1693815500,11900,11890,11900,11880,1045
20231102,101500,1681390300,11890,11830,11890,11830,4084
20231102,101400,1632941810,11820,11800,11820,11800,1063
20231102,101300,1620389960,11770,11790,11790,11770,217
20231102,101200,1617831770,11820,11790,11820,11780,801
20231102,101100,1608391860,11780,11790,11790,11780,230
20231102,101000,1605680370,11830,11830,11830,11790,64
20231102,100900,1604923610,11830,11790,11830,11790,186
20231102,100800,1602723510,11840,11840,11840,11840,5
20231102,100700,1602664310,11780,11850,11850,11780,542
20231102,100600,1596264970,11850,11850,11850,11850,49
20231102,100500,1595684320,11860,11860,11860,11860,100
20231102,100400,1594498320,11870,11870,11870,11870,25
20231102,100300,1594201570,11870,11860,11870,11810,222
20231102,100200,1591569540,11870,11860,11870,11860,166
20231102,100100,1589600770,11860,11810,11860,11810,1535
20231102,100000,1571447890,11810,11810,11810,11810,0
20231102,095900,1571447890,11810,11800,11810,11780,256
20231102,095800,1568428090,11800,11790,11800,11780,71
20231102,095700,1567590850,11790,11820,11820,11790,348
20231102,095600,1563482690,11810,11860,11860,11810,1088
20231102,095500,1550616130,11860,11850,11860,11830,1237
20231102,095400,1535963250,11860,11830,11870,11830,115
20231102,095300,1534601920,11830,11840,11880,11810,819
20231102,095200,1524889830,11800,11860,11860,11800,1486
20231102,095100,1507303920,11860,11890,11900,11860,2320
20231102,095000,1479748430,11900,11890,11900,11890,685
20231102,094900,1471600500,11890,11940,11940,11870,1297
20231102,094800,1456189580,11940,11900,11950,11880,1435
20231102,094700,1439070250,11890,11890,11890,11870,1550
20231102,094600,1420649820,11890,11900,11900,11890,572
20231102,094500,1413845010,11900,11930,11930,11900,548
20231102,094400,1407319520,11930,11940,11970,11930,999
20231102,094300,1395382990,11950,11940,11990,11940,7266
20231102,094200,1308421590,11940,11890,11960,11890,2435
20231102,094100,1279396190,11900,11850,11910,11840,4276
20231102,094000,1228561840,11850,11790,11850,11790,3700
20231102,093900,1184826780,11780,11740,11800,11740,1852
20231102,093800,1163006740,11750,11660,11750,11660,760
20231102,093700,1154110390,11650,11710,11710,11650,66
20231102,093600,1153338790,11710,11680,11710,11680,137
20231102,093500,1151737560,11680,11640,11680,11590,278
20231102,093400,1148504940,11640,11670,11670,11630,617
20231102,093300,1141324650,11650,11760,11760,11590,5727
20231102,093200,1074152580,11760,11740,11790,11740,3240
20231102,093100,1036034500,11700,11760,11770,11700,1264
20231102,093000,1021173040,11750,11660,11750,11650,7036
20231102,092900,938986350,11660,11690,11690,11660,343
20231102,092800,934983930,11690,11710,11720,11680,1480
20231102,092700,917672120,11710,11580,11720,11560,5638
20231102,092600,852209050,11570,11640,11640,11570,5735
20231102,092500,785520450,11640,11700,11700,11640,520
20231102,092400,779457250,11700,11690,11700,11690,551
20231102,092300,773013830,11690,11700,11700,11640,247
20231102,092200,770134390,11700,11720,11720,11700,54
20231102,092100,769501740,11700,11640,11730,11630,2745
20231102,092000,737523520,11670,11700,11700,11640,1228
20231102,091900,723172270,11700,11740,11740,11700,1113
20231102,091800,710140240,11740,11750,11750,11720,2145
20231102,091700,684957860,11740,11660,11750,11620,6462
20231102,091600,609251490,11660,11630,11660,11620,1077
20231102,091500,596710100,11660,11600,11670,11580,7814
20231102,091400,505841980,11570,11570,11590,11550,510
20231102,091300,499939180,11570,11600,11610,11570,3232
20231102,091200,462466790,11590,11560,11620,11560,3906
20231102,091100,417156090,11570,11580,11590,11570,595
20231102,091000,410269240,11570,11590,11600,11500,1196
20231102,090900,396446470,11590,11590,11600,11540,2124
20231102,090800,371918780,11590,11610,11610,11540,180
20231102,090700,369831260,11620,11430,11630,11420,3527
20231102,090600,329163470,11420,11460,11460,11400,2096
20231102,090500,305216310,11460,11540,11540,11450,3016
20231102,090400,270600720,11540,11600,11600,11540,1529
20231102,090300,252921880,11570,11610,11630,11550,3566
20231102,090200,211515900,11530,11490,11680,11490,8309
20231102,090100,114996190,11490,11360,11500,11360,6018
20231102,090000,46079550,11350,11300,11530,11300,4050