KissMeData/453340/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,213100,448469000,11730,11730,11730,11730,607
20231102,213000,448469000,11730,11730,11730,11730,0
20231102,212900,448469000,11730,11730,11730,11730,0
20231102,212800,448469000,11730,11730,11730,11730,0
20231102,212700,448469000,11730,11730,11730,11730,0
20231102,212600,448469000,11730,11730,11730,11730,0
20231102,212500,448469000,11730,11730,11730,11730,0
20231102,212400,448469000,11730,11730,11730,11730,0
20231102,212300,448469000,11730,11730,11730,11730,0
20231102,212200,448469000,11730,11730,11730,11730,0
20231102,212100,448469000,11730,11730,11730,11730,0
20231102,212000,448469000,11730,11730,11730,11730,0
20231102,211900,448469000,11730,11730,11730,11730,0
20231102,211800,448469000,11730,11730,11730,11730,0
20231102,211700,448469000,11730,11730,11730,11730,0
20231102,211600,448469000,11730,11730,11730,11730,0
20231102,211500,448469000,11730,11730,11730,11730,0
20231102,211400,448469000,11730,11730,11730,11730,0
20231102,211300,448469000,11730,11730,11730,11730,0
20231102,211200,448469000,11730,11730,11730,11730,0
20231102,211100,448469000,11730,11730,11730,11730,0
20231102,211000,448469000,11730,11730,11730,11730,0
20231102,210900,448469000,11730,11730,11730,11730,0
20231102,210800,448469000,11730,11730,11730,11730,0
20231102,210700,448469000,11730,11730,11730,11730,0
20231102,210600,448469000,11730,11730,11730,11730,0
20231102,210500,448469000,11730,11730,11730,11730,0
20231102,210400,448469000,11730,11730,11730,11730,0
20231102,210300,448469000,11730,11730,11730,11730,0
20231102,210200,448469000,11730,11730,11730,11730,0
20231102,210100,448469000,11730,11730,11730,11730,607
20231102,210000,448469000,11730,11730,11730,11730,0
20231102,205900,448469000,11730,11730,11730,11730,0
20231102,205800,448469000,11730,11730,11730,11730,0
20231102,205700,448469000,11730,11730,11730,11730,0
20231102,205600,448469000,11730,11730,11730,11730,0
20231102,205500,448469000,11730,11730,11730,11730,0
20231102,205400,448469000,11730,11730,11730,11730,0
20231102,205300,448469000,11730,11730,11730,11730,0
20231102,205200,448469000,11730,11730,11730,11730,0
20231102,205100,448469000,11730,11730,11730,11730,0
20231102,205000,448469000,11730,11730,11730,11730,0
20231102,204900,448469000,11730,11730,11730,11730,0
20231102,204800,448469000,11730,11730,11730,11730,0
20231102,204700,448469000,11730,11730,11730,11730,0
20231102,204600,448469000,11730,11730,11730,11730,0
20231102,204500,448469000,11730,11730,11730,11730,0
20231102,204400,448469000,11730,11730,11730,11730,0
20231102,204300,448469000,11730,11730,11730,11730,0
20231102,204200,448469000,11730,11730,11730,11730,0
20231102,204100,448469000,11730,11730,11730,11730,0
20231102,204000,448469000,11730,11730,11730,11730,0
20231102,203900,448469000,11730,11730,11730,11730,0
20231102,203800,448469000,11730,11730,11730,11730,0
20231102,203700,448469000,11730,11730,11730,11730,0
20231102,203600,448469000,11730,11730,11730,11730,0
20231102,203500,448469000,11730,11730,11730,11730,0
20231102,203400,448469000,11730,11730,11730,11730,0
20231102,203300,448469000,11730,11730,11730,11730,0
20231102,203200,448469000,11730,11730,11730,11730,0
20231102,203100,448469000,11730,11730,11730,11730,607
20231102,203000,448469000,11730,11730,11730,11730,0
20231102,202900,448469000,11730,11730,11730,11730,0
20231102,202800,448469000,11730,11730,11730,11730,0
20231102,202700,448469000,11730,11730,11730,11730,0
20231102,202600,448469000,11730,11730,11730,11730,0
20231102,202500,448469000,11730,11730,11730,11730,0
20231102,202400,448469000,11730,11730,11730,11730,0
20231102,202300,448469000,11730,11730,11730,11730,0
20231102,202200,448469000,11730,11730,11730,11730,0
20231102,202100,448469000,11730,11730,11730,11730,0
20231102,202000,448469000,11730,11730,11730,11730,0
20231102,201900,448469000,11730,11730,11730,11730,0
20231102,201800,448469000,11730,11730,11730,11730,0
20231102,201700,448469000,11730,11730,11730,11730,0
20231102,201600,448469000,11730,11730,11730,11730,0
20231102,201500,448469000,11730,11730,11730,11730,0
20231102,201400,448469000,11730,11730,11730,11730,0
20231102,201300,448469000,11730,11730,11730,11730,0
20231102,201200,448469000,11730,11730,11730,11730,0
20231102,201100,448469000,11730,11730,11730,11730,0
20231102,201000,448469000,11730,11730,11730,11730,0
20231102,200900,448469000,11730,11730,11730,11730,0
20231102,200800,448469000,11730,11730,11730,11730,0
20231102,200700,448469000,11730,11730,11730,11730,0
20231102,200600,448469000,11730,11730,11730,11730,0
20231102,200500,448469000,11730,11730,11730,11730,0
20231102,200400,448469000,11730,11730,11730,11730,0
20231102,200300,448469000,11730,11730,11730,11730,0
20231102,200200,448469000,11730,11730,11730,11730,0
20231102,200100,448469000,11730,11730,11730,11730,607
20231102,200000,448469000,11730,11730,11730,11730,0
20231102,195900,448469000,11730,11730,11730,11730,0
20231102,195800,448469000,11730,11730,11730,11730,0
20231102,195700,448469000,11730,11730,11730,11730,0
20231102,195600,448469000,11730,11730,11730,11730,0
20231102,195500,448469000,11730,11730,11730,11730,0
20231102,195400,448469000,11730,11730,11730,11730,0
20231102,195300,448469000,11730,11730,11730,11730,0
20231102,195200,448469000,11730,11730,11730,11730,0
20231102,195100,448469000,11730,11730,11730,11730,0
20231102,195000,448469000,11730,11730,11730,11730,0
20231102,194900,448469000,11730,11730,11730,11730,0
20231102,194800,448469000,11730,11730,11730,11730,0
20231102,194700,448469000,11730,11730,11730,11730,0
20231102,194600,448469000,11730,11730,11730,11730,0
20231102,194500,448469000,11730,11730,11730,11730,0
20231102,194400,448469000,11730,11730,11730,11730,0
20231102,194300,448469000,11730,11730,11730,11730,0
20231102,194200,448469000,11730,11730,11730,11730,0
20231102,194100,448469000,11730,11730,11730,11730,0
20231102,194000,448469000,11730,11730,11730,11730,0
20231102,193900,448469000,11730,11730,11730,11730,0
20231102,193800,448469000,11730,11730,11730,11730,0
20231102,193700,448469000,11730,11730,11730,11730,0
20231102,193600,448469000,11730,11730,11730,11730,0
20231102,193500,448469000,11730,11730,11730,11730,0
20231102,193400,448469000,11730,11730,11730,11730,0
20231102,193300,448469000,11730,11730,11730,11730,0
20231102,193200,448469000,11730,11730,11730,11730,0
20231102,193100,448469000,11730,11730,11730,11730,607
20231102,193000,448469000,11730,11730,11730,11730,0
20231102,192900,448469000,11730,11730,11730,11730,0
20231102,192800,448469000,11730,11730,11730,11730,0
20231102,192700,448469000,11730,11730,11730,11730,0
20231102,192600,448469000,11730,11730,11730,11730,0
20231102,192500,448469000,11730,11730,11730,11730,0
20231102,192400,448469000,11730,11730,11730,11730,0
20231102,192300,448469000,11730,11730,11730,11730,0
20231102,192200,448469000,11730,11730,11730,11730,0
20231102,192100,448469000,11730,11730,11730,11730,0
20231102,192000,448469000,11730,11730,11730,11730,0
20231102,191900,448469000,11730,11730,11730,11730,0
20231102,191800,448469000,11730,11730,11730,11730,0
20231102,191700,448469000,11730,11730,11730,11730,0
20231102,191600,448469000,11730,11730,11730,11730,0
20231102,191500,448469000,11730,11730,11730,11730,0
20231102,191400,448469000,11730,11730,11730,11730,0
20231102,191300,448469000,11730,11730,11730,11730,0
20231102,191200,448469000,11730,11730,11730,11730,0
20231102,191100,448469000,11730,11730,11730,11730,0
20231102,191000,448469000,11730,11730,11730,11730,0
20231102,190900,448469000,11730,11730,11730,11730,0
20231102,190800,448469000,11730,11730,11730,11730,0
20231102,190700,448469000,11730,11730,11730,11730,0
20231102,190600,448469000,11730,11730,11730,11730,0
20231102,190500,448469000,11730,11730,11730,11730,0
20231102,190400,448469000,11730,11730,11730,11730,0
20231102,190300,448469000,11730,11730,11730,11730,0
20231102,190200,448469000,11730,11730,11730,11730,0
20231102,190100,448469000,11730,11730,11730,11730,607
20231102,190000,448469000,11730,11730,11730,11730,0
20231102,185900,448469000,11730,11730,11730,11730,0
20231102,185800,448469000,11730,11730,11730,11730,0
20231102,185700,448469000,11730,11730,11730,11730,0
20231102,185600,448469000,11730,11730,11730,11730,0
20231102,185500,448469000,11730,11730,11730,11730,0
20231102,185400,448469000,11730,11730,11730,11730,0
20231102,185300,448469000,11730,11730,11730,11730,0
20231102,185200,448469000,11730,11730,11730,11730,0
20231102,185100,448469000,11730,11730,11730,11730,0
20231102,185000,448469000,11730,11730,11730,11730,0
20231102,184900,448469000,11730,11730,11730,11730,0
20231102,184800,448469000,11730,11730,11730,11730,0
20231102,184700,448469000,11730,11730,11730,11730,0
20231102,184600,448469000,11730,11730,11730,11730,0
20231102,184500,448469000,11730,11730,11730,11730,0
20231102,184400,448469000,11730,11730,11730,11730,0
20231102,184300,448469000,11730,11730,11730,11730,0
20231102,184200,448469000,11730,11730,11730,11730,0
20231102,184100,448469000,11730,11730,11730,11730,0
20231102,184000,448469000,11730,11730,11730,11730,0
20231102,183900,448469000,11730,11730,11730,11730,0
20231102,183800,448469000,11730,11730,11730,11730,0
20231102,183700,448469000,11730,11730,11730,11730,0
20231102,183600,448469000,11730,11730,11730,11730,0
20231102,183500,448469000,11730,11730,11730,11730,0
20231102,183400,448469000,11730,11730,11730,11730,0
20231102,183300,448469000,11730,11730,11730,11730,0
20231102,183200,448469000,11730,11730,11730,11730,0
20231102,183100,448469000,11730,11730,11730,11730,607
20231102,183000,448469000,11730,11730,11730,11730,0
20231102,182900,448469000,11730,11730,11730,11730,0
20231102,182800,448469000,11730,11730,11730,11730,0
20231102,182700,448469000,11730,11730,11730,11730,0
20231102,182600,448469000,11730,11730,11730,11730,0
20231102,182500,448469000,11730,11730,11730,11730,0
20231102,182400,448469000,11730,11730,11730,11730,0
20231102,182300,448469000,11730,11730,11730,11730,0
20231102,182200,448469000,11730,11730,11730,11730,0
20231102,182100,448469000,11730,11730,11730,11730,0
20231102,182000,448469000,11730,11730,11730,11730,0
20231102,181900,448469000,11730,11730,11730,11730,0
20231102,181800,448469000,11730,11730,11730,11730,0
20231102,181700,448469000,11730,11730,11730,11730,0
20231102,181600,448469000,11730,11730,11730,11730,0
20231102,181500,448469000,11730,11730,11730,11730,0
20231102,181400,448469000,11730,11730,11730,11730,0
20231102,181300,448469000,11730,11730,11730,11730,0
20231102,181200,448469000,11730,11730,11730,11730,0
20231102,181100,448469000,11730,11730,11730,11730,0
20231102,181000,448469000,11730,11730,11730,11730,0
20231102,180900,448469000,11730,11730,11730,11730,0
20231102,180800,448469000,11730,11730,11730,11730,0
20231102,180700,448469000,11730,11730,11730,11730,0
20231102,180600,448469000,11730,11730,11730,11730,0
20231102,180500,448469000,11730,11730,11730,11730,0
20231102,180400,448469000,11730,11730,11730,11730,0
20231102,180300,448469000,11730,11730,11730,11730,0
20231102,180200,448469000,11730,11730,11730,11730,0
20231102,180100,448469000,11730,11730,11730,11730,607
20231102,180000,448469000,11730,11730,11730,11730,0
20231102,175900,448469000,11730,11730,11730,11730,0
20231102,175800,448469000,11730,11730,11730,11730,0
20231102,175700,448469000,11730,11730,11730,11730,0
20231102,175600,448469000,11730,11730,11730,11730,0
20231102,175500,448469000,11730,11730,11730,11730,0
20231102,175400,448469000,11730,11730,11730,11730,0
20231102,175300,448469000,11730,11730,11730,11730,0
20231102,175200,448469000,11730,11730,11730,11730,0
20231102,175100,448469000,11730,11730,11730,11730,0
20231102,175000,448469000,11730,11730,11730,11730,0
20231102,174900,448469000,11730,11730,11730,11730,0
20231102,174800,448469000,11730,11730,11730,11730,0
20231102,174700,448469000,11730,11730,11730,11730,0
20231102,174600,448469000,11730,11730,11730,11730,0
20231102,174500,448469000,11730,11730,11730,11730,0
20231102,174400,448469000,11730,11730,11730,11730,0
20231102,174300,448469000,11730,11730,11730,11730,0
20231102,174200,448469000,11730,11730,11730,11730,0
20231102,174100,448469000,11730,11730,11730,11730,0
20231102,174000,448469000,11730,11730,11730,11730,0
20231102,173900,448469000,11730,11730,11730,11730,0
20231102,173800,448469000,11730,11730,11730,11730,0
20231102,173700,448469000,11730,11730,11730,11730,0
20231102,173600,448469000,11730,11730,11730,11730,0
20231102,173500,448469000,11730,11730,11730,11730,0
20231102,173400,448469000,11730,11730,11730,11730,0
20231102,173300,448469000,11730,11730,11730,11730,0
20231102,173200,448469000,11730,11730,11730,11730,0
20231102,173100,448469000,11730,11730,11730,11730,607
20231102,173000,448469000,11730,11730,11730,11730,0
20231102,172900,448469000,11730,11730,11730,11730,0
20231102,172800,448469000,11730,11730,11730,11730,0
20231102,172700,448469000,11730,11730,11730,11730,0
20231102,172600,448469000,11730,11730,11730,11730,0
20231102,172500,448469000,11730,11730,11730,11730,0
20231102,172400,448469000,11730,11730,11730,11730,0
20231102,172300,448469000,11730,11730,11730,11730,0
20231102,172200,448469000,11730,11730,11730,11730,0
20231102,172100,448469000,11730,11730,11730,11730,0
20231102,172000,448469000,11730,11730,11730,11730,0
20231102,171900,448469000,11730,11730,11730,11730,0
20231102,171800,448469000,11730,11730,11730,11730,0
20231102,171700,448469000,11730,11730,11730,11730,0
20231102,171600,448469000,11730,11730,11730,11730,0
20231102,171500,448469000,11730,11730,11730,11730,0
20231102,171400,448469000,11730,11730,11730,11730,0
20231102,171300,448469000,11730,11730,11730,11730,0
20231102,171200,448469000,11730,11730,11730,11730,0
20231102,171100,448469000,11730,11730,11730,11730,0
20231102,171000,448469000,11730,11730,11730,11730,0
20231102,170900,448469000,11730,11730,11730,11730,0
20231102,170800,448469000,11730,11730,11730,11730,0
20231102,170700,448469000,11730,11730,11730,11730,0
20231102,170600,448469000,11730,11730,11730,11730,0
20231102,170500,448469000,11730,11730,11730,11730,0
20231102,170400,448469000,11730,11730,11730,11730,0
20231102,170300,448469000,11730,11730,11730,11730,0
20231102,170200,448469000,11730,11730,11730,11730,0
20231102,170100,448469000,11730,11730,11730,11730,607
20231102,170000,448469000,11730,11730,11730,11730,0
20231102,165900,448469000,11730,11730,11730,11730,0
20231102,165800,448469000,11730,11730,11730,11730,0
20231102,165700,448469000,11730,11730,11730,11730,0
20231102,165600,448469000,11730,11730,11730,11730,0
20231102,165500,448469000,11730,11730,11730,11730,0
20231102,165400,448469000,11730,11730,11730,11730,0
20231102,165300,448469000,11730,11730,11730,11730,0
20231102,165200,448469000,11730,11730,11730,11730,0
20231102,165100,448469000,11730,11730,11730,11730,0
20231102,165000,448469000,11730,11730,11730,11730,0
20231102,164900,448469000,11730,11730,11730,11730,0
20231102,164800,448469000,11730,11730,11730,11730,0
20231102,164700,448469000,11730,11730,11730,11730,0
20231102,164600,448469000,11730,11730,11730,11730,0
20231102,164500,448469000,11730,11730,11730,11730,0
20231102,164400,448469000,11730,11730,11730,11730,0
20231102,164300,448469000,11730,11730,11730,11730,0
20231102,164200,448469000,11730,11730,11730,11730,0
20231102,164100,448469000,11730,11730,11730,11730,0
20231102,164000,448469000,11730,11730,11730,11730,0
20231102,163900,448469000,11730,11730,11730,11730,0
20231102,163800,448469000,11730,11730,11730,11730,0
20231102,163700,448469000,11730,11730,11730,11730,0
20231102,163600,448469000,11730,11730,11730,11730,0
20231102,163500,448469000,11730,11730,11730,11730,0
20231102,163400,448469000,11730,11730,11730,11730,0
20231102,163300,448469000,11730,11730,11730,11730,0
20231102,163200,448469000,11730,11730,11730,11730,0
20231102,163100,448469000,11730,11730,11730,11730,607
20231102,163000,448469000,11730,11730,11730,11730,0
20231102,162900,448469000,11730,11730,11730,11730,0
20231102,162800,448469000,11730,11730,11730,11730,0
20231102,162700,448469000,11730,11730,11730,11730,0
20231102,162600,448469000,11730,11730,11730,11730,0
20231102,162500,448469000,11730,11730,11730,11730,0
20231102,162400,448469000,11730,11730,11730,11730,0
20231102,162300,448469000,11730,11730,11730,11730,0
20231102,162200,448469000,11730,11730,11730,11730,0
20231102,162100,448469000,11730,11730,11730,11730,0
20231102,162000,448469000,11730,11730,11730,11730,0
20231102,161900,448469000,11730,11730,11730,11730,0
20231102,161800,448469000,11730,11730,11730,11730,0
20231102,161700,448469000,11730,11730,11730,11730,0
20231102,161600,448469000,11730,11730,11730,11730,0
20231102,161500,448469000,11730,11730,11730,11730,0
20231102,161400,448469000,11730,11730,11730,11730,0
20231102,161300,448469000,11730,11730,11730,11730,0
20231102,161200,448469000,11730,11730,11730,11730,0
20231102,161100,448469000,11730,11730,11730,11730,0
20231102,161000,448469000,11730,11730,11730,11730,0
20231102,160900,448469000,11730,11730,11730,11730,0
20231102,160800,448469000,11730,11730,11730,11730,0
20231102,160700,448469000,11730,11730,11730,11730,0
20231102,160600,448469000,11730,11730,11730,11730,0
20231102,160500,448469000,11730,11730,11730,11730,0
20231102,160400,448469000,11730,11730,11730,11730,0
20231102,160300,448469000,11730,11730,11730,11730,0
20231102,160200,448469000,11730,11730,11730,11730,0
20231102,160100,448469000,11730,11730,11730,11730,607
20231102,160000,448469000,11730,11730,11730,11730,0
20231102,155900,448469000,11730,11730,11730,11730,0
20231102,155800,448469000,11730,11730,11730,11730,0
20231102,155700,448469000,11730,11730,11730,11730,0
20231102,155600,448469000,11730,11730,11730,11730,0
20231102,155500,448469000,11730,11730,11730,11730,0
20231102,155400,448469000,11730,11730,11730,11730,0
20231102,155300,448469000,11730,11730,11730,11730,0
20231102,155200,448469000,11730,11730,11730,11730,0
20231102,155100,448469000,11730,11730,11730,11730,0
20231102,155000,448469000,11730,11730,11730,11730,0
20231102,154900,448469000,11730,11730,11730,11730,0
20231102,154800,448469000,11730,11730,11730,11730,0
20231102,154700,448469000,11730,11730,11730,11730,0
20231102,154600,448469000,11730,11730,11730,11730,0
20231102,154500,448469000,11730,11730,11730,11730,0
20231102,154400,448469000,11730,11730,11730,11730,0
20231102,154300,448469000,11730,11730,11730,11730,0
20231102,154200,448469000,11730,11730,11730,11730,0
20231102,154100,448469000,11730,11730,11730,11730,0
20231102,154000,448469000,11730,11730,11730,11730,0
20231102,153900,448469000,11730,11730,11730,11730,0
20231102,153800,448469000,11730,11730,11730,11730,0
20231102,153700,448469000,11730,11730,11730,11730,0
20231102,153600,448469000,11730,11730,11730,11730,0
20231102,153500,448469000,11730,11730,11730,11730,0
20231102,153400,448469000,11730,11730,11730,11730,0
20231102,153300,448469000,11730,11730,11730,11730,0
20231102,153200,448469000,11730,11730,11730,11730,0
20231102,153100,448469000,11730,11730,11730,11730,607
20231102,153000,448469000,11730,11730,11730,11730,607
20231102,152900,441348890,11770,11770,11770,11770,0
20231102,152800,441348890,11770,11770,11770,11770,0
20231102,152700,441348890,11770,11770,11770,11770,0
20231102,152600,441348890,11770,11770,11770,11770,0
20231102,152500,441348890,11770,11770,11770,11770,0
20231102,152400,441348890,11770,11770,11770,11770,0
20231102,152300,441348890,11770,11770,11770,11770,0
20231102,152200,441348890,11770,11770,11770,11770,0
20231102,152100,441348890,11770,11770,11770,11770,0
20231102,152000,441348890,11770,11770,11770,11770,0
20231102,151900,441348890,11770,11760,11770,11760,16
20231102,151800,441160630,11770,11730,11770,11700,172
20231102,151700,439142460,11730,11730,11730,11730,16
20231102,151600,438954780,11710,11700,11730,11700,40
20231102,151500,438486390,11730,11710,11730,11710,4
20231102,151400,438439510,11710,11700,11710,11700,8
20231102,151300,438345890,11730,11730,11730,11730,3
20231102,151200,438310700,11730,11730,11730,11730,4
20231102,151100,438263780,11730,11710,11730,11710,170
20231102,151000,436269700,11730,11700,11730,11700,61
20231102,150900,435555970,11730,11730,11730,11730,0
20231102,150800,435555970,11730,11730,11730,11730,0
20231102,150700,435555970,11730,11730,11730,11720,5
20231102,150600,435497330,11710,11710,11710,11710,17
20231102,150500,435298260,11730,11670,11730,11670,205
20231102,150400,432894470,11670,11670,11670,11670,0
20231102,150300,432894470,11670,11680,11680,11670,24
20231102,150200,432614380,11680,11700,11700,11680,107
20231102,150100,431362620,11730,11730,11730,11730,0
20231102,150000,431362620,11730,11720,11730,11700,64
20231102,145900,430611990,11780,11700,11780,11700,26
20231102,145800,430306590,11700,11700,11700,11680,13
20231102,145700,430154650,11700,11710,11780,11700,263
20231102,145600,427075990,11710,11710,11710,11710,410
20231102,145500,422274890,11780,11780,11780,11780,1
20231102,145400,422263110,11720,11730,11730,11720,231
20231102,145300,419553530,11710,11730,11770,11710,289
20231102,145200,416167390,11780,11770,11780,11770,8
20231102,145100,416073220,11770,11780,11780,11730,17
20231102,145000,415873160,11780,11790,11790,11780,576
20231102,144900,409083130,11780,11770,11790,11770,2046
20231102,144800,384977350,11770,11720,11770,11720,790
20231102,144700,375708550,11720,11700,11720,11700,1800
20231102,144600,354629410,11710,11710,11710,11710,0
20231102,144500,354629410,11710,11700,11710,11700,525
20231102,144400,348486860,11700,11700,11700,11700,0
20231102,144300,348486860,11700,11690,11700,11690,2
20231102,144200,348463470,11700,11700,11700,11700,0
20231102,144100,348463470,11700,11700,11700,11700,42
20231102,144000,347972070,11700,11690,11700,11690,48
20231102,143900,347410940,11690,11690,11690,11690,1
20231102,143800,347399250,11630,11630,11630,11630,1
20231102,143700,347387620,11700,11700,11700,11700,0
20231102,143600,347387620,11700,11700,11700,11700,0
20231102,143500,347387620,11700,11700,11700,11700,0
20231102,143400,347387620,11700,11700,11700,11700,5
20231102,143300,347329120,11700,11700,11700,11700,8
20231102,143200,347235520,11700,11690,11700,11690,12
20231102,143100,347095230,11690,11690,11690,11690,300
20231102,143000,343588230,11690,11690,11690,11690,0
20231102,142900,343588230,11690,11690,11690,11690,1
20231102,142800,343576540,11680,11680,11680,11680,10
20231102,142700,343459740,11680,11680,11680,11680,0
20231102,142600,343459740,11680,11680,11680,11680,0
20231102,142500,343459740,11680,11680,11680,11680,0
20231102,142400,343459740,11680,11680,11680,11680,234
20231102,142300,340726620,11680,11680,11680,11680,7
20231102,142200,340644860,11680,11680,11680,11680,0
20231102,142100,340644860,11680,11680,11680,11680,0
20231102,142000,340644860,11680,11680,11680,11680,0
20231102,141900,340644860,11680,11680,11680,11680,0
20231102,141800,340644860,11680,11680,11680,11680,0
20231102,141700,340644860,11680,11680,11680,11680,0
20231102,141600,340644860,11680,11670,11680,11670,66
20231102,141500,339874630,11670,11660,11670,11660,651
20231102,141400,332283280,11660,11660,11660,11660,1034
20231102,141300,320226840,11670,11670,11670,11670,0
20231102,141200,320226840,11670,11670,11670,11670,0
20231102,141100,320226840,11670,11660,11670,11660,51
20231102,141000,319632170,11660,11600,11660,11600,10
20231102,140900,319516110,11660,11660,11660,11660,0
20231102,140800,319516110,11660,11660,11660,11660,0
20231102,140700,319516110,11660,11660,11660,11660,300
20231102,140600,316018110,11660,11660,11660,11660,3
20231102,140500,315983130,11660,11660,11660,11660,0
20231102,140400,315983130,11660,11660,11660,11660,0
20231102,140300,315983130,11660,11620,11660,11600,1879
20231102,140200,294160890,11660,11660,11660,11660,27
20231102,140100,293846070,11660,11660,11660,11660,0
20231102,140000,293846070,11660,11660,11660,11660,0
20231102,135900,293846070,11660,11660,11660,11660,1
20231102,135800,293834410,11650,11660,11660,11650,12
20231102,135700,293694500,11660,11660,11660,11660,0
20231102,135600,293694500,11660,11660,11660,11660,1
20231102,135500,293682840,11660,11660,11660,11660,0
20231102,135400,293682840,11660,11660,11660,11660,0
20231102,135300,293682840,11660,11660,11660,11660,0
20231102,135200,293682840,11660,11630,11660,11630,458
20231102,135100,288354390,11640,11640,11640,11640,58
20231102,135000,287679270,11670,11670,11670,11670,0
20231102,134900,287679270,11670,11660,11670,11660,50
20231102,134800,287096260,11640,11640,11640,11640,1
20231102,134700,287084620,11660,11660,11660,11660,0
20231102,134600,287084620,11660,11660,11660,11660,23
20231102,134500,286816440,11660,11660,11660,11660,15
20231102,134400,286641540,11660,11660,11660,11660,0
20231102,134300,286641540,11660,11630,11660,11630,149
20231102,134200,284908400,11650,11650,11650,11650,226
20231102,134100,282275500,11650,11650,11650,11650,0
20231102,134000,282275500,11650,11650,11650,11650,11
20231102,133900,282147350,11650,11650,11650,11650,0
20231102,133800,282147350,11650,11650,11650,11650,0
20231102,133700,282147350,11650,11650,11650,11650,0
20231102,133600,282147350,11650,11650,11650,11650,1
20231102,133500,282135700,11630,11630,11630,11630,201
20231102,133400,279798070,11650,11650,11650,11650,1
20231102,133300,279786420,11630,11630,11630,11630,0
20231102,133200,279786420,11630,11630,11630,11630,0
20231102,133100,279786420,11630,11650,11650,11630,13
20231102,133000,279635010,11640,11640,11640,11640,1
20231102,132900,279623370,11650,11650,11650,11650,0
20231102,132800,279623370,11650,11650,11650,11650,0
20231102,132700,279623370,11650,11650,11650,11650,0
20231102,132600,279623370,11650,11650,11650,11650,0
20231102,132500,279623370,11650,11650,11650,11650,1
20231102,132400,279611720,11650,11650,11650,11650,0
20231102,132300,279611720,11650,11650,11650,11650,0
20231102,132200,279611720,11650,11650,11650,11650,0
20231102,132100,279611720,11650,11650,11650,11650,0
20231102,132000,279611720,11650,11650,11650,11650,0
20231102,131900,279611720,11650,11650,11650,11650,0
20231102,131800,279611720,11650,11650,11650,11650,0
20231102,131700,279611720,11650,11650,11650,11650,0
20231102,131600,279611720,11650,11650,11650,11650,0
20231102,131500,279611720,11650,11650,11650,11650,0
20231102,131400,279611720,11650,11650,11650,11650,0
20231102,131300,279611720,11650,11650,11650,11650,0
20231102,131200,279611720,11650,11640,11650,11640,4
20231102,131100,279565150,11650,11650,11650,11650,0
20231102,131000,279565150,11650,11650,11650,11650,0
20231102,130900,279565150,11650,11650,11650,11650,0
20231102,130800,279565150,11650,11650,11650,11650,0
20231102,130700,279565150,11650,11650,11650,11650,0
20231102,130600,279565150,11650,11650,11650,11650,0
20231102,130500,279565150,11650,11650,11650,11650,0
20231102,130400,279565150,11650,11650,11650,11650,0
20231102,130300,279565150,11650,11650,11650,11650,0
20231102,130200,279565150,11650,11650,11650,11650,55
20231102,130100,278924400,11650,11650,11650,11650,0
20231102,130000,278924400,11650,11650,11650,11650,0
20231102,125900,278924400,11650,11650,11650,11650,0
20231102,125800,278924400,11650,11650,11650,11650,0
20231102,125700,278924400,11650,11650,11650,11650,10
20231102,125600,278807900,11650,11650,11650,11650,0
20231102,125500,278807900,11650,11650,11650,11650,0
20231102,125400,278807900,11650,11650,11650,11650,0
20231102,125300,278807900,11650,11650,11650,11650,0
20231102,125200,278807900,11650,11650,11650,11650,21
20231102,125100,278563250,11650,11650,11650,11650,0
20231102,125000,278563250,11650,11650,11650,11650,1
20231102,124900,278551600,11620,11630,11630,11620,50
20231102,124800,277970350,11640,11640,11640,11640,0
20231102,124700,277970350,11640,11640,11640,11640,41
20231102,124600,277493110,11640,11640,11640,11640,189
20231102,124500,275293150,11640,11650,11650,11640,10
20231102,124400,275176720,11650,11650,11650,11650,0
20231102,124300,275176720,11650,11640,11650,11640,19
20231102,124200,274955400,11640,11640,11640,11640,0
20231102,124100,274955400,11640,11640,11640,11640,9
20231102,124000,274850640,11610,11650,11650,11610,299
20231102,123900,271375830,11650,11650,11650,11650,0
20231102,123800,271375830,11650,11630,11650,11630,6
20231102,123700,271306030,11630,11630,11630,11630,74
20231102,123600,270445410,11620,11630,11630,11620,50
20231102,123500,269864400,11630,11630,11630,11630,0
20231102,123400,269864400,11630,11630,11630,11630,0
20231102,123300,269864400,11630,11630,11630,11630,24
20231102,123200,269585280,11650,11650,11650,11620,70
20231102,123100,268769840,11650,11650,11650,11650,15
20231102,123000,268595090,11650,11650,11650,11650,9
20231102,122900,268490240,11650,11650,11650,11650,48
20231102,122800,267931040,11650,11640,11650,11640,167
20231102,122700,265985660,11630,11630,11630,11630,9
20231102,122600,265880990,11640,11640,11640,11640,30
20231102,122500,265531790,11640,11640,11640,11640,0
20231102,122400,265531790,11640,11640,11640,11640,0
20231102,122300,265531790,11640,11640,11640,11640,0
20231102,122200,265531790,11640,11640,11640,11640,0
20231102,122100,265531790,11640,11640,11640,11640,0
20231102,122000,265531790,11640,11640,11640,11640,0
20231102,121900,265531790,11640,11640,11640,11640,1
20231102,121800,265520150,11650,11650,11650,11650,0
20231102,121700,265520150,11650,11650,11650,11650,0
20231102,121600,265520150,11650,11650,11650,11650,0
20231102,121500,265520150,11650,11650,11650,11650,0
20231102,121400,265520150,11650,11650,11650,11650,0
20231102,121300,265520150,11650,11650,11650,11650,0
20231102,121200,265520150,11650,11650,11650,11650,268
20231102,121100,262397950,11640,11640,11640,11640,0
20231102,121000,262397950,11640,11640,11640,11640,0
20231102,120900,262397950,11640,11640,11640,11640,0
20231102,120800,262397950,11640,11640,11640,11640,0
20231102,120700,262397950,11640,11640,11640,11640,0
20231102,120600,262397950,11640,11640,11640,11640,10
20231102,120500,262281550,11650,11650,11650,11650,0
20231102,120400,262281550,11650,11650,11650,11650,0
20231102,120300,262281550,11650,11640,11650,11640,83
20231102,120200,261315120,11610,11620,11620,11610,18
20231102,120100,261106130,11640,11640,11640,11640,0
20231102,120000,261106130,11640,11640,11640,11640,0
20231102,115900,261106130,11640,11630,11640,11630,11
20231102,115800,260978180,11610,11610,11610,11610,100
20231102,115700,259817180,11600,11600,11600,11600,0
20231102,115600,259817180,11600,11610,11610,11600,200
20231102,115500,257497170,11640,11630,11640,11630,56
20231102,115400,256845420,11610,11610,11610,11610,6
20231102,115300,256775760,11630,11630,11630,11630,0
20231102,115200,256775760,11630,11630,11630,11630,0
20231102,115100,256775760,11630,11630,11630,11630,0
20231102,115000,256775760,11630,11630,11630,11630,1
20231102,114900,256764130,11640,11610,11640,11610,26
20231102,114800,256461970,11610,11610,11610,11610,10
20231102,114700,256345870,11610,11610,11610,11610,0
20231102,114600,256345870,11610,11610,11610,11610,110
20231102,114500,255068770,11650,11650,11650,11650,0
20231102,114400,255068770,11650,11650,11650,11650,0
20231102,114300,255068770,11650,11610,11650,11610,91
20231102,114200,254009020,11650,11650,11650,11650,0
20231102,114100,254009020,11650,11640,11650,11640,6
20231102,114000,253939140,11610,11610,11610,11610,0
20231102,113900,253939140,11610,11610,11610,11610,10
20231102,113800,253823040,11650,11650,11650,11650,15
20231102,113700,253648290,11650,11650,11650,11650,8
20231102,113600,253555090,11670,11670,11670,11670,0
20231102,113500,253555090,11670,11660,11670,11660,18
20231102,113400,253345100,11610,11630,11660,11610,217
20231102,113300,250818640,11630,11630,11630,11630,0
20231102,113200,250818640,11630,11630,11630,11630,30
20231102,113100,250469740,11630,11630,11630,11630,173
20231102,113000,248457750,11630,11630,11630,11630,0
20231102,112900,248457750,11630,11630,11630,11630,18
20231102,112800,248248410,11620,11620,11620,11620,59
20231102,112700,247562830,11620,11620,11620,11620,0
20231102,112600,247562830,11620,11620,11620,11620,0
20231102,112500,247562830,11620,11620,11620,11620,73
20231102,112400,246714570,11590,11590,11590,11590,0
20231102,112300,246714570,11590,11590,11590,11590,0
20231102,112200,246714570,11590,11590,11590,11590,0
20231102,112100,246714570,11590,11590,11590,11590,0
20231102,112000,246714570,11590,11610,11610,11590,479
20231102,111900,241157460,11610,11610,11610,11610,222
20231102,111800,238580040,11630,11630,11630,11630,456
20231102,111700,233276760,11630,11630,11630,11630,0
20231102,111600,233276760,11630,11660,11660,11630,54
20231102,111500,232647150,11630,11630,11630,11630,0
20231102,111400,232647150,11630,11630,11630,11630,0
20231102,111300,232647150,11630,11630,11630,11630,0
20231102,111200,232647150,11630,11630,11630,11630,0
20231102,111100,232647150,11630,11630,11630,11630,1247
20231102,111000,218144540,11620,11660,11670,11620,630
20231102,110900,210815660,11650,11650,11650,11650,3
20231102,110800,210780710,11660,11660,11660,11660,0
20231102,110700,210780710,11660,11660,11660,11660,0
20231102,110600,210780710,11660,11660,11660,11660,80
20231102,110500,209847910,11660,11650,11660,11650,16
20231102,110400,209661500,11650,11650,11650,11650,0
20231102,110300,209661500,11650,11650,11650,11650,0
20231102,110200,209661500,11650,11650,11650,11650,52
20231102,110100,209055700,11650,11630,11650,11630,189
20231102,110000,206856360,11620,11620,11620,11620,0
20231102,105900,206856360,11620,11620,11620,11620,0
20231102,105800,206856360,11620,11620,11620,11620,10
20231102,105700,206740160,11630,11630,11630,11630,40
20231102,105600,206274960,11610,11610,11610,11610,160
20231102,105500,204417360,11630,11630,11630,11630,1
20231102,105400,204405730,11640,11640,11640,11640,35
20231102,105300,203998330,11650,11640,11650,11640,1223
20231102,105200,189750710,11640,11600,11640,11600,105
20231102,105100,188529110,11600,11640,11640,11600,139
20231102,105000,186915810,11640,11640,11640,11640,0
20231102,104900,186915810,11640,11640,11640,11640,102
20231102,104800,185728530,11640,11640,11640,11640,109
20231102,104700,184459770,11640,11630,11640,11630,424
20231102,104600,179526210,11630,11600,11630,11600,367
20231102,104500,175268980,11640,11640,11640,11640,0
20231102,104400,175268980,11640,11640,11640,11640,0
20231102,104300,175268980,11640,11630,11640,11630,85
20231102,104200,174280380,11640,11620,11640,11620,500
20231102,104100,168462960,11600,11610,11610,11600,175
20231102,104000,166432950,11610,11610,11610,11610,0
20231102,103900,166432950,11610,11600,11610,11600,181
20231102,103800,164332540,11600,11590,11600,11590,50
20231102,103700,163752550,11600,11600,11600,11600,0
20231102,103600,163752550,11600,11600,11600,11600,0
20231102,103500,163752550,11600,11540,11600,11530,19
20231102,103400,163533390,11520,11620,11620,11520,2314
20231102,103300,136691880,11630,11630,11630,11630,0
20231102,103200,136691880,11630,11640,11640,11620,511
20231102,103100,130749180,11640,11640,11640,11640,0
20231102,103000,130749180,11640,11640,11640,11640,68
20231102,102900,129957660,11630,11630,11630,11630,0
20231102,102800,129957660,11630,11630,11630,11630,20
20231102,102700,129725060,11640,11640,11640,11640,0
20231102,102600,129725060,11640,11640,11640,11640,0
20231102,102500,129725060,11640,11640,11640,11640,93
20231102,102400,128642540,11630,11630,11630,11630,14
20231102,102300,128479720,11640,11630,11640,11630,48
20231102,102200,127921070,11630,11630,11630,11630,7
20231102,102100,127839660,11630,11640,11640,11630,59
20231102,102000,127153480,11630,11630,11630,11630,1
20231102,101900,127141850,11640,11640,11640,11640,0
20231102,101800,127141850,11640,11640,11640,11640,87
20231102,101700,126129170,11640,11640,11640,11640,3
20231102,101600,126094250,11650,11640,11650,11640,28
20231102,101500,125768150,11630,11630,11630,11630,99
20231102,101400,124616780,11630,11630,11630,11630,80
20231102,101300,123686380,11640,11630,11640,11630,132
20231102,101200,122149950,11640,11640,11640,11640,0
20231102,101100,122149950,11640,11640,11640,11640,0
20231102,101000,122149950,11640,11630,11640,11620,142
20231102,100900,120498670,11620,11620,11620,11620,10
20231102,100800,120382470,11630,11660,11660,11610,856
20231102,100700,110415360,11670,11680,11680,11670,837
20231102,100600,100639450,11690,11690,11690,11690,10
20231102,100500,100522550,11680,11680,11680,11680,9
20231102,100400,100417430,11680,11680,11680,11680,0
20231102,100300,100417430,11680,11680,11680,11680,30
20231102,100200,100067030,11680,11680,11680,11680,243
20231102,100100,97228790,11680,11680,11680,11680,1
20231102,100000,97217110,11670,11680,11680,11670,56
20231102,095900,96563070,11660,11690,11690,11660,51
20231102,095800,95966910,11690,11690,11690,11660,687
20231102,095700,87946610,11690,11690,11690,11680,36
20231102,095600,87525980,11680,11690,11710,11680,66
20231102,095500,86754290,11710,11710,11710,11710,0
20231102,095400,86754290,11710,11710,11710,11710,2
20231102,095300,86730870,11710,11710,11710,11710,10
20231102,095200,86613770,11710,11680,11710,11680,6
20231102,095100,86543660,11680,11700,11700,11680,813
20231102,095000,77031900,11700,11700,11700,11700,114
20231102,094900,75698100,11710,11710,11710,11710,0
20231102,094800,75698100,11710,11690,11710,11690,55
20231102,094700,75055120,11670,11670,11670,11670,186
20231102,094600,72884500,11710,11700,11710,11700,201
20231102,094500,70532790,11710,11710,11710,11670,57
20231102,094400,69866200,11710,11710,11710,11710,0
20231102,094300,69866200,11710,11710,11710,11710,0
20231102,094200,69866200,11710,11710,11710,11710,0
20231102,094100,69866200,11710,11710,11710,11710,0
20231102,094000,69866200,11710,11710,11710,11710,0
20231102,093900,69866200,11710,11710,11710,11710,0
20231102,093800,69866200,11710,11700,11710,11700,64
20231102,093700,69116820,11670,11700,11700,11670,109
20231102,093600,67844700,11720,11720,11720,11720,0
20231102,093500,67844700,11720,11720,11720,11720,1
20231102,093400,67832980,11720,11720,11720,11670,5
20231102,093300,67774530,11720,11720,11720,11720,11
20231102,093200,67645610,11720,11720,11720,11720,0
20231102,093100,67645610,11720,11720,11720,11720,3
20231102,093000,67610450,11720,11700,11720,11700,34
20231102,092900,67212430,11670,11670,11670,11670,51
20231102,092800,66617260,11650,11650,11650,11620,246
20231102,092700,63753560,11650,11680,11680,11650,631
20231102,092600,56389590,11680,11700,11720,11680,189
20231102,092500,54179990,11690,11710,11710,11690,100
20231102,092400,53009280,11710,11760,11760,11710,1113
20231102,092300,39937470,11770,11760,11770,11760,103
20231102,092200,38725860,11760,11770,11770,11760,15
20231102,092100,38549410,11770,11770,11770,11770,5
20231102,092000,38490560,11770,11770,11770,11770,84
20231102,091900,37501880,11770,11770,11770,11770,2
20231102,091800,37478340,11770,11770,11770,11770,20
20231102,091700,37242940,11770,11770,11780,11770,143
20231102,091600,35559420,11770,11770,11770,11770,5
20231102,091500,35500570,11770,11770,11770,11770,109
20231102,091400,34217640,11770,11770,11770,11770,49
20231102,091300,33640910,11770,11760,11770,11760,549
20231102,091200,27180790,11760,11760,11760,11760,65
20231102,091100,26416390,11770,11760,11770,11760,21
20231102,091000,26169420,11770,11750,11770,11750,71
20231102,090900,25333880,11750,11750,11750,11750,789
20231102,090800,16063130,11750,11750,11750,11730,139
20231102,090700,14432540,11720,11720,11740,11720,880
20231102,090600,4110340,11720,11670,11720,11670,209
20231102,090500,1660910,11730,11710,11730,11710,27
20231102,090400,1344550,11710,11710,11710,11710,0
20231102,090300,1344550,11710,11710,11710,11710,15
20231102,090200,1168900,11730,11640,11730,11640,29
20231102,090100,829170,11630,11730,11730,11630,28
20231102,090000,502330,11730,11700,11730,11620,43