KissMeData/136490/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,201700,444240460,7350,7350,7350,7350,3396
20231102,201600,444240460,7350,7350,7350,7350,0
20231102,201500,444240460,7350,7350,7350,7350,0
20231102,201400,444240460,7350,7350,7350,7350,0
20231102,201300,444240460,7350,7350,7350,7350,0
20231102,201200,444240460,7350,7350,7350,7350,0
20231102,201100,444240460,7350,7350,7350,7350,0
20231102,201000,444240460,7350,7350,7350,7350,0
20231102,200900,444240460,7350,7350,7350,7350,0
20231102,200800,444240460,7350,7350,7350,7350,0
20231102,200700,444240460,7350,7350,7350,7350,0
20231102,200600,444240460,7350,7350,7350,7350,0
20231102,200500,444240460,7350,7350,7350,7350,0
20231102,200400,444240460,7350,7350,7350,7350,0
20231102,200300,444240460,7350,7350,7350,7350,0
20231102,200200,444240460,7350,7350,7350,7350,0
20231102,200100,444240460,7350,7350,7350,7350,0
20231102,200000,444240460,7350,7350,7350,7350,0
20231102,195900,444240460,7350,7350,7350,7350,0
20231102,195800,444240460,7350,7350,7350,7350,0
20231102,195700,444240460,7350,7350,7350,7350,0
20231102,195600,444240460,7350,7350,7350,7350,0
20231102,195500,444240460,7350,7350,7350,7350,0
20231102,195400,444240460,7350,7350,7350,7350,0
20231102,195300,444240460,7350,7350,7350,7350,0
20231102,195200,444240460,7350,7350,7350,7350,0
20231102,195100,444240460,7350,7350,7350,7350,0
20231102,195000,444240460,7350,7350,7350,7350,0
20231102,194900,444240460,7350,7350,7350,7350,0
20231102,194800,444240460,7350,7350,7350,7350,0
20231102,194700,444240460,7350,7350,7350,7350,3396
20231102,194600,444240460,7350,7350,7350,7350,0
20231102,194500,444240460,7350,7350,7350,7350,0
20231102,194400,444240460,7350,7350,7350,7350,0
20231102,194300,444240460,7350,7350,7350,7350,0
20231102,194200,444240460,7350,7350,7350,7350,0
20231102,194100,444240460,7350,7350,7350,7350,0
20231102,194000,444240460,7350,7350,7350,7350,0
20231102,193900,444240460,7350,7350,7350,7350,0
20231102,193800,444240460,7350,7350,7350,7350,0
20231102,193700,444240460,7350,7350,7350,7350,0
20231102,193600,444240460,7350,7350,7350,7350,0
20231102,193500,444240460,7350,7350,7350,7350,0
20231102,193400,444240460,7350,7350,7350,7350,0
20231102,193300,444240460,7350,7350,7350,7350,0
20231102,193200,444240460,7350,7350,7350,7350,0
20231102,193100,444240460,7350,7350,7350,7350,0
20231102,193000,444240460,7350,7350,7350,7350,0
20231102,192900,444240460,7350,7350,7350,7350,0
20231102,192800,444240460,7350,7350,7350,7350,0
20231102,192700,444240460,7350,7350,7350,7350,0
20231102,192600,444240460,7350,7350,7350,7350,0
20231102,192500,444240460,7350,7350,7350,7350,0
20231102,192400,444240460,7350,7350,7350,7350,0
20231102,192300,444240460,7350,7350,7350,7350,0
20231102,192200,444240460,7350,7350,7350,7350,0
20231102,192100,444240460,7350,7350,7350,7350,0
20231102,192000,444240460,7350,7350,7350,7350,0
20231102,191900,444240460,7350,7350,7350,7350,0
20231102,191800,444240460,7350,7350,7350,7350,0
20231102,191700,444240460,7350,7350,7350,7350,3396
20231102,191600,444240460,7350,7350,7350,7350,0
20231102,191500,444240460,7350,7350,7350,7350,0
20231102,191400,444240460,7350,7350,7350,7350,0
20231102,191300,444240460,7350,7350,7350,7350,0
20231102,191200,444240460,7350,7350,7350,7350,0
20231102,191100,444240460,7350,7350,7350,7350,0
20231102,191000,444240460,7350,7350,7350,7350,0
20231102,190900,444240460,7350,7350,7350,7350,0
20231102,190800,444240460,7350,7350,7350,7350,0
20231102,190700,444240460,7350,7350,7350,7350,0
20231102,190600,444240460,7350,7350,7350,7350,0
20231102,190500,444240460,7350,7350,7350,7350,0
20231102,190400,444240460,7350,7350,7350,7350,0
20231102,190300,444240460,7350,7350,7350,7350,0
20231102,190200,444240460,7350,7350,7350,7350,0
20231102,190100,444240460,7350,7350,7350,7350,0
20231102,190000,444240460,7350,7350,7350,7350,0
20231102,185900,444240460,7350,7350,7350,7350,0
20231102,185800,444240460,7350,7350,7350,7350,0
20231102,185700,444240460,7350,7350,7350,7350,0
20231102,185600,444240460,7350,7350,7350,7350,0
20231102,185500,444240460,7350,7350,7350,7350,0
20231102,185400,444240460,7350,7350,7350,7350,0
20231102,185300,444240460,7350,7350,7350,7350,0
20231102,185200,444240460,7350,7350,7350,7350,0
20231102,185100,444240460,7350,7350,7350,7350,0
20231102,185000,444240460,7350,7350,7350,7350,0
20231102,184900,444240460,7350,7350,7350,7350,0
20231102,184800,444240460,7350,7350,7350,7350,0
20231102,184700,444240460,7350,7350,7350,7350,3396
20231102,184600,444240460,7350,7350,7350,7350,0
20231102,184500,444240460,7350,7350,7350,7350,0
20231102,184400,444240460,7350,7350,7350,7350,0
20231102,184300,444240460,7350,7350,7350,7350,0
20231102,184200,444240460,7350,7350,7350,7350,0
20231102,184100,444240460,7350,7350,7350,7350,0
20231102,184000,444240460,7350,7350,7350,7350,0
20231102,183900,444240460,7350,7350,7350,7350,0
20231102,183800,444240460,7350,7350,7350,7350,0
20231102,183700,444240460,7350,7350,7350,7350,0
20231102,183600,444240460,7350,7350,7350,7350,0
20231102,183500,444240460,7350,7350,7350,7350,0
20231102,183400,444240460,7350,7350,7350,7350,0
20231102,183300,444240460,7350,7350,7350,7350,0
20231102,183200,444240460,7350,7350,7350,7350,0
20231102,183100,444240460,7350,7350,7350,7350,0
20231102,183000,444240460,7350,7350,7350,7350,0
20231102,182900,444240460,7350,7350,7350,7350,0
20231102,182800,444240460,7350,7350,7350,7350,0
20231102,182700,444240460,7350,7350,7350,7350,0
20231102,182600,444240460,7350,7350,7350,7350,0
20231102,182500,444240460,7350,7350,7350,7350,0
20231102,182400,444240460,7350,7350,7350,7350,0
20231102,182300,444240460,7350,7350,7350,7350,0
20231102,182200,444240460,7350,7350,7350,7350,0
20231102,182100,444240460,7350,7350,7350,7350,0
20231102,182000,444240460,7350,7350,7350,7350,0
20231102,181900,444240460,7350,7350,7350,7350,0
20231102,181800,444240460,7350,7350,7350,7350,0
20231102,181700,444240460,7350,7350,7350,7350,3396
20231102,181600,444240460,7350,7350,7350,7350,0
20231102,181500,444240460,7350,7350,7350,7350,0
20231102,181400,444240460,7350,7350,7350,7350,0
20231102,181300,444240460,7350,7350,7350,7350,0
20231102,181200,444240460,7350,7350,7350,7350,0
20231102,181100,444240460,7350,7350,7350,7350,0
20231102,181000,444240460,7350,7350,7350,7350,0
20231102,180900,444240460,7350,7350,7350,7350,0
20231102,180800,444240460,7350,7350,7350,7350,0
20231102,180700,444240460,7350,7350,7350,7350,0
20231102,180600,444240460,7350,7350,7350,7350,0
20231102,180500,444240460,7350,7350,7350,7350,0
20231102,180400,444240460,7350,7350,7350,7350,0
20231102,180300,444240460,7350,7350,7350,7350,0
20231102,180200,444240460,7350,7350,7350,7350,0
20231102,180100,444240460,7350,7350,7350,7350,0
20231102,180000,444240460,7350,7350,7350,7350,0
20231102,175900,444240460,7350,7350,7350,7350,0
20231102,175800,444240460,7350,7350,7350,7350,0
20231102,175700,444240460,7350,7350,7350,7350,0
20231102,175600,444240460,7350,7350,7350,7350,0
20231102,175500,444240460,7350,7350,7350,7350,0
20231102,175400,444240460,7350,7350,7350,7350,0
20231102,175300,444240460,7350,7350,7350,7350,0
20231102,175200,444240460,7350,7350,7350,7350,0
20231102,175100,444240460,7350,7350,7350,7350,0
20231102,175000,444240460,7350,7350,7350,7350,0
20231102,174900,444240460,7350,7350,7350,7350,0
20231102,174800,444240460,7350,7350,7350,7350,0
20231102,174700,444240460,7350,7350,7350,7350,3396
20231102,174600,444240460,7350,7350,7350,7350,0
20231102,174500,444240460,7350,7350,7350,7350,0
20231102,174400,444240460,7350,7350,7350,7350,0
20231102,174300,444240460,7350,7350,7350,7350,0
20231102,174200,444240460,7350,7350,7350,7350,0
20231102,174100,444240460,7350,7350,7350,7350,0
20231102,174000,444240460,7350,7350,7350,7350,0
20231102,173900,444240460,7350,7350,7350,7350,0
20231102,173800,444240460,7350,7350,7350,7350,0
20231102,173700,444240460,7350,7350,7350,7350,0
20231102,173600,444240460,7350,7350,7350,7350,0
20231102,173500,444240460,7350,7350,7350,7350,0
20231102,173400,444240460,7350,7350,7350,7350,0
20231102,173300,444240460,7350,7350,7350,7350,0
20231102,173200,444240460,7350,7350,7350,7350,0
20231102,173100,444240460,7350,7350,7350,7350,0
20231102,173000,444240460,7350,7350,7350,7350,0
20231102,172900,444240460,7350,7350,7350,7350,0
20231102,172800,444240460,7350,7350,7350,7350,0
20231102,172700,444240460,7350,7350,7350,7350,0
20231102,172600,444240460,7350,7350,7350,7350,0
20231102,172500,444240460,7350,7350,7350,7350,0
20231102,172400,444240460,7350,7350,7350,7350,0
20231102,172300,444240460,7350,7350,7350,7350,0
20231102,172200,444240460,7350,7350,7350,7350,0
20231102,172100,444240460,7350,7350,7350,7350,0
20231102,172000,444240460,7350,7350,7350,7350,0
20231102,171900,444240460,7350,7350,7350,7350,0
20231102,171800,444240460,7350,7350,7350,7350,0
20231102,171700,444240460,7350,7350,7350,7350,3396
20231102,171600,444240460,7350,7350,7350,7350,0
20231102,171500,444240460,7350,7350,7350,7350,0
20231102,171400,444240460,7350,7350,7350,7350,0
20231102,171300,444240460,7350,7350,7350,7350,0
20231102,171200,444240460,7350,7350,7350,7350,0
20231102,171100,444240460,7350,7350,7350,7350,0
20231102,171000,444240460,7350,7350,7350,7350,0
20231102,170900,444240460,7350,7350,7350,7350,0
20231102,170800,444240460,7350,7350,7350,7350,0
20231102,170700,444240460,7350,7350,7350,7350,0
20231102,170600,444240460,7350,7350,7350,7350,0
20231102,170500,444240460,7350,7350,7350,7350,0
20231102,170400,444240460,7350,7350,7350,7350,0
20231102,170300,444240460,7350,7350,7350,7350,0
20231102,170200,444240460,7350,7350,7350,7350,0
20231102,170100,444240460,7350,7350,7350,7350,0
20231102,170000,444240460,7350,7350,7350,7350,0
20231102,165900,444240460,7350,7350,7350,7350,0
20231102,165800,444240460,7350,7350,7350,7350,0
20231102,165700,444240460,7350,7350,7350,7350,0
20231102,165600,444240460,7350,7350,7350,7350,0
20231102,165500,444240460,7350,7350,7350,7350,0
20231102,165400,444240460,7350,7350,7350,7350,0
20231102,165300,444240460,7350,7350,7350,7350,0
20231102,165200,444240460,7350,7350,7350,7350,0
20231102,165100,444240460,7350,7350,7350,7350,0
20231102,165000,444240460,7350,7350,7350,7350,0
20231102,164900,444240460,7350,7350,7350,7350,0
20231102,164800,444240460,7350,7350,7350,7350,0
20231102,164700,444240460,7350,7350,7350,7350,3396
20231102,164600,444240460,7350,7350,7350,7350,0
20231102,164500,444240460,7350,7350,7350,7350,0
20231102,164400,444240460,7350,7350,7350,7350,0
20231102,164300,444240460,7350,7350,7350,7350,0
20231102,164200,444240460,7350,7350,7350,7350,0
20231102,164100,444240460,7350,7350,7350,7350,0
20231102,164000,444240460,7350,7350,7350,7350,0
20231102,163900,444240460,7350,7350,7350,7350,0
20231102,163800,444240460,7350,7350,7350,7350,0
20231102,163700,444240460,7350,7350,7350,7350,0
20231102,163600,444240460,7350,7350,7350,7350,0
20231102,163500,444240460,7350,7350,7350,7350,0
20231102,163400,444240460,7350,7350,7350,7350,0
20231102,163300,444240460,7350,7350,7350,7350,0
20231102,163200,444240460,7350,7350,7350,7350,0
20231102,163100,444240460,7350,7350,7350,7350,0
20231102,163000,444240460,7350,7350,7350,7350,0
20231102,162900,444240460,7350,7350,7350,7350,0
20231102,162800,444240460,7350,7350,7350,7350,0
20231102,162700,444240460,7350,7350,7350,7350,0
20231102,162600,444240460,7350,7350,7350,7350,0
20231102,162500,444240460,7350,7350,7350,7350,0
20231102,162400,444240460,7350,7350,7350,7350,0
20231102,162300,444240460,7350,7350,7350,7350,0
20231102,162200,444240460,7350,7350,7350,7350,0
20231102,162100,444240460,7350,7350,7350,7350,0
20231102,162000,444240460,7350,7350,7350,7350,0
20231102,161900,444240460,7350,7350,7350,7350,0
20231102,161800,444240460,7350,7350,7350,7350,0
20231102,161700,444240460,7350,7350,7350,7350,3396
20231102,161600,444240460,7350,7350,7350,7350,0
20231102,161500,444240460,7350,7350,7350,7350,0
20231102,161400,444240460,7350,7350,7350,7350,0
20231102,161300,444240460,7350,7350,7350,7350,0
20231102,161200,444240460,7350,7350,7350,7350,0
20231102,161100,444240460,7350,7350,7350,7350,0
20231102,161000,444240460,7350,7350,7350,7350,0
20231102,160900,444240460,7350,7350,7350,7350,0
20231102,160800,444240460,7350,7350,7350,7350,0
20231102,160700,444240460,7350,7350,7350,7350,0
20231102,160600,444240460,7350,7350,7350,7350,0
20231102,160500,444240460,7350,7350,7350,7350,0
20231102,160400,444240460,7350,7350,7350,7350,0
20231102,160300,444240460,7350,7350,7350,7350,0
20231102,160200,444240460,7350,7350,7350,7350,0
20231102,160100,444240460,7350,7350,7350,7350,0
20231102,160000,444240460,7350,7350,7350,7350,0
20231102,155900,444240460,7350,7350,7350,7350,0
20231102,155800,444240460,7350,7350,7350,7350,0
20231102,155700,444240460,7350,7350,7350,7350,0
20231102,155600,444240460,7350,7350,7350,7350,0
20231102,155500,444240460,7350,7350,7350,7350,0
20231102,155400,444240460,7350,7350,7350,7350,0
20231102,155300,444240460,7350,7350,7350,7350,0
20231102,155200,444240460,7350,7350,7350,7350,0
20231102,155100,444240460,7350,7350,7350,7350,0
20231102,155000,444240460,7350,7350,7350,7350,0
20231102,154900,444240460,7350,7350,7350,7350,0
20231102,154800,444240460,7350,7350,7350,7350,0
20231102,154700,444240460,7350,7350,7350,7350,3396
20231102,154600,444240460,7350,7350,7350,7350,0
20231102,154500,444240460,7350,7350,7350,7350,0
20231102,154400,444240460,7350,7350,7350,7350,0
20231102,154300,444240460,7350,7350,7350,7350,0
20231102,154200,444240460,7350,7350,7350,7350,0
20231102,154100,444240460,7350,7350,7350,7350,0
20231102,154000,444240460,7350,7350,7350,7350,0
20231102,153900,444240460,7350,7350,7350,7350,0
20231102,153800,444240460,7350,7350,7350,7350,0
20231102,153700,444240460,7350,7350,7350,7350,0
20231102,153600,444240460,7350,7350,7350,7350,0
20231102,153500,444240460,7350,7350,7350,7350,0
20231102,153400,444240460,7350,7350,7350,7350,0
20231102,153300,444240460,7350,7350,7350,7350,0
20231102,153200,444240460,7350,7350,7350,7350,0
20231102,153100,444240460,7350,7350,7350,7350,0
20231102,153000,444240460,7350,7350,7350,7350,3396
20231102,152900,419279860,7380,7380,7380,7380,0
20231102,152800,419279860,7380,7380,7380,7380,0
20231102,152700,419279860,7380,7380,7380,7380,0
20231102,152600,419279860,7380,7380,7380,7380,0
20231102,152500,419279860,7380,7380,7380,7380,0
20231102,152400,419279860,7380,7380,7380,7380,0
20231102,152300,419279860,7380,7380,7380,7380,0
20231102,152200,419279860,7380,7380,7380,7380,0
20231102,152100,419279860,7380,7380,7380,7380,0
20231102,152000,419279860,7380,7380,7380,7380,0
20231102,151900,419279860,7380,7380,7380,7380,15
20231102,151800,419169160,7380,7380,7380,7380,9
20231102,151700,419102740,7380,7390,7390,7380,29
20231102,151600,418888450,7390,7390,7390,7390,17
20231102,151500,418762820,7390,7390,7390,7380,48
20231102,151400,418408260,7390,7390,7400,7390,542
20231102,151300,414402630,7390,7390,7390,7390,32
20231102,151200,414166150,7390,7340,7400,7340,42
20231102,151100,413856110,7400,7390,7400,7390,533
20231102,151000,409917080,7390,7350,7390,7350,632
20231102,150900,405261410,7340,7350,7350,7340,1127
20231102,150800,396989070,7350,7350,7350,7350,37
20231102,150700,396717120,7350,7350,7350,7350,32
20231102,150600,396481920,7350,7350,7350,7350,32
20231102,150500,396246720,7350,7350,7350,7350,33
20231102,150400,396004170,7350,7350,7350,7350,32
20231102,150300,395768970,7350,7350,7350,7350,32
20231102,150200,395533770,7350,7350,7350,7350,32
20231102,150100,395298570,7350,7350,7350,7350,32
20231102,150000,395063370,7350,7340,7350,7340,44
20231102,145900,394740080,7350,7350,7350,7340,42
20231102,145800,394431480,7350,7350,7350,7340,71
20231102,145700,393909840,7350,7350,7350,7340,42
20231102,145600,393601230,7350,7350,7360,7350,283
20231102,145500,391520860,7360,7360,7360,7350,143
20231102,145400,390469480,7350,7360,7360,7350,52
20231102,145300,390086790,7360,7350,7360,7350,239
20231102,145200,388329640,7360,7360,7360,7350,34
20231102,145100,388079420,7350,7350,7360,7350,53
20231102,145000,387689370,7360,7360,7360,7350,61
20231102,144900,387240520,7360,7380,7380,7360,51
20231102,144800,386864520,7380,7360,7380,7360,386
20231102,144700,384023220,7370,7360,7370,7360,43
20231102,144600,383706420,7370,7370,7390,7360,67
20231102,144500,383212330,7390,7390,7390,7370,35
20231102,144400,382953720,7360,7360,7390,7360,339
20231102,144300,380451630,7380,7350,7380,7350,36
20231102,144200,380186200,7360,7380,7380,7360,57
20231102,144100,379766180,7360,7360,7370,7360,36
20231102,144000,379500900,7370,7380,7380,7360,51
20231102,143900,379124720,7360,7370,7380,7360,54
20231102,143800,378726450,7380,7380,7380,7360,34
20231102,143700,378475570,7360,7380,7380,7360,62
20231102,143600,378018430,7360,7360,7380,7360,36
20231102,143500,377752830,7370,7380,7380,7360,51
20231102,143400,377376660,7360,7380,7380,7360,63
20231102,143300,376912140,7380,7370,7380,7360,48
20231102,143200,376558380,7360,7370,7370,7350,36
20231102,143100,376293120,7350,7350,7370,7350,51
20231102,143000,375917630,7350,7360,7360,7350,54
20231102,142900,375520230,7350,7350,7360,7340,45
20231102,142800,375189160,7360,7360,7360,7340,51
20231102,142700,374814010,7350,7360,7360,7350,302
20231102,142600,372591330,7360,7370,7370,7360,52
20231102,142500,372208110,7360,7360,7360,7350,1796
20231102,142400,358989650,7350,7360,7360,7350,46
20231102,142300,358651380,7360,7360,7360,7350,52
20231102,142200,358268680,7350,7370,7370,7350,35
20231102,142100,358010790,7350,7370,7370,7350,59
20231102,142000,357576350,7370,7350,7370,7350,35
20231102,141900,357318460,7370,7350,7370,7340,38
20231102,141800,357038860,7370,7350,7370,7350,51
20231102,141700,356663350,7370,7340,7370,7340,43
20231102,141600,356346770,7350,7350,7350,7340,51
20231102,141500,355971940,7350,7360,7360,7340,69
20231102,141400,355464720,7370,7370,7370,7350,33
20231102,141300,355221530,7350,7340,7370,7340,45
20231102,141200,354890140,7370,7340,7370,7340,45
20231102,141100,354558880,7350,7370,7370,7350,65
20231102,141000,354080810,7370,7330,7370,7330,36
20231102,140900,353815610,7370,7350,7370,7330,641
20231102,140800,349115190,7350,7350,7370,7350,54
20231102,140700,348717450,7370,7340,7370,7340,36
20231102,140600,348452230,7370,7370,7370,7350,49
20231102,140500,348091300,7370,7350,7370,7350,66
20231102,140400,347605250,7360,7360,7360,7350,34
20231102,140300,347355030,7360,7350,7360,7350,53
20231102,140200,346964980,7360,7370,7370,7360,61
20231102,140100,346515690,7360,7370,7370,7360,46
20231102,140000,346176810,7370,7350,7370,7350,35
20231102,135900,345918920,7360,7360,7370,7350,75
20231102,135800,345366600,7360,7360,7370,7360,36
20231102,135700,345101320,7370,7360,7370,7360,40
20231102,135600,344806750,7360,7360,7370,7360,45
20231102,135500,344475230,7370,7360,7370,7360,54
20231102,135400,344077290,7370,7370,7370,7360,50
20231102,135300,343708800,7360,7360,7370,7360,36
20231102,135200,343443520,7360,7360,7360,7350,44
20231102,135100,343119700,7350,7360,7360,7350,76
20231102,135000,342560370,7370,7360,7370,7360,36
20231102,134900,342295090,7360,7370,7370,7350,51
20231102,134800,341919430,7350,7350,7360,7350,43
20231102,134700,341603060,7360,7360,7360,7340,35
20231102,134600,341345500,7340,7360,7360,7340,75
20231102,134500,340794040,7360,7360,7360,7350,33
20231102,134400,340551170,7350,7360,7360,7350,70
20231102,134300,340036170,7350,7350,7360,7350,61
20231102,134200,339587330,7360,7360,7360,7350,34
20231102,134100,339337110,7350,7360,7360,7350,55
20231102,134000,338932350,7360,7360,7360,7350,43
20231102,133900,338615980,7340,7360,7360,7340,35
20231102,133800,338358440,7340,7340,7350,7340,54
20231102,133700,337961580,7350,7350,7350,7340,283
20231102,133600,335881540,7340,7340,7350,7330,47
20231102,133500,335536270,7340,7350,7350,7340,27
20231102,133400,335337910,7340,7340,7340,7340,3
20231102,133300,335315890,7340,7340,7350,7340,29
20231102,133200,335102850,7340,7340,7340,7340,4
20231102,133100,335073490,7330,7330,7330,7320,512
20231102,133000,331323760,7340,7340,7350,7340,96
20231102,132900,330618940,7340,7340,7340,7340,4
20231102,132800,330589580,7350,7340,7350,7340,26
20231102,132700,330398570,7340,7340,7350,7340,31
20231102,132600,330170850,7340,7340,7340,7340,11
20231102,132500,330090110,7330,7330,7330,7330,2
20231102,132400,330075450,7330,7330,7340,7330,38
20231102,132300,329796740,7330,7330,7330,7330,2
20231102,132200,329782080,7340,7340,7350,7340,25
20231102,132100,329598400,7340,7340,7340,7340,21
20231102,132000,329444260,7350,7340,7350,7340,19
20231102,131900,329304630,7340,7340,7340,7340,11
20231102,131800,329223890,7340,7340,7340,7340,2
20231102,131700,329209210,7340,7340,7350,7340,37
20231102,131600,328937460,7350,7340,7350,7340,3
20231102,131500,328915430,7330,7330,7330,7330,12
20231102,131400,328827470,7330,7340,7340,7330,27
20231102,131300,328629310,7340,7340,7340,7340,10
20231102,131200,328555910,7330,7340,7340,7330,89
20231102,131100,327902690,7340,7350,7350,7340,25
20231102,131000,327718950,7350,7350,7350,7350,12
20231102,130900,327630750,7340,7340,7340,7340,4
20231102,130800,327601390,7340,7350,7350,7340,35
20231102,130700,327344230,7350,7350,7350,7350,54
20231102,130600,326947330,7350,7340,7350,7340,10
20231102,130500,326873850,7340,7350,7350,7340,28
20231102,130400,326668080,7350,7350,7350,7350,10
20231102,130300,326594580,7350,7350,7360,7350,30
20231102,130200,326373900,7350,7350,7350,7350,3
20231102,130100,326351850,7340,7340,7340,7340,19
20231102,130000,326212390,7340,7340,7350,7340,21
20231102,125900,326058070,7340,7350,7350,7340,17
20231102,125800,325933140,7350,7340,7350,7340,13
20231102,125700,325837700,7350,7340,7350,7340,19
20231102,125600,325698060,7340,7350,7350,7340,50
20231102,125500,325330580,7350,7350,7360,7350,30
20231102,125400,325109900,7350,7350,7350,7350,1
20231102,125300,325102550,7360,7350,7360,7350,21
20231102,125200,324948030,7350,7350,7360,7350,31
20231102,125100,324720000,7350,7350,7350,7350,11
20231102,125000,324639150,7340,7340,7340,7340,12
20231102,124900,324551070,7340,7350,7350,7340,26
20231102,124800,324359990,7350,7350,7350,7350,11
20231102,124700,324279140,7350,7350,7350,7350,2
20231102,124600,324264440,7340,7340,7340,7340,12
20231102,124500,324176360,7330,7330,7330,7330,28
20231102,124400,323971120,7340,7350,7350,7340,224
20231102,124300,322326780,7340,7340,7340,7340,67
20231102,124200,321835000,7350,7340,7350,7340,27
20231102,124100,321636650,7340,7350,7350,7340,40
20231102,124000,321342670,7350,7350,7350,7350,3
20231102,123900,321320620,7360,7350,7360,7350,28
20231102,123800,321114650,7350,7350,7350,7350,6
20231102,123700,321070550,7350,7350,7350,7350,8
20231102,123600,321011750,7360,7360,7360,7350,31
20231102,123500,320783700,7360,7360,7360,7360,2
20231102,123400,320768980,7360,7360,7370,7360,29
20231102,123300,320555360,7360,7350,7360,7350,13
20231102,123200,320459790,7350,7350,7350,7350,10
20231102,123100,320386290,7350,7340,7350,7340,3
20231102,123000,320364250,7340,7340,7350,7340,64
20231102,122900,319894020,7330,7340,7340,7330,9
20231102,122800,319827980,7340,7340,7340,7340,12
20231102,122700,319739900,7340,7340,7340,7340,2
20231102,122600,319725220,7350,7350,7350,7340,59
20231102,122500,319291680,7350,7350,7350,7350,9
20231102,122400,319225530,7340,7340,7340,7340,6
20231102,122300,319181490,7330,7330,7330,7330,20
20231102,122200,319034890,7330,7330,7330,7330,2
20231102,122100,319020230,7320,7380,7380,7300,8342
20231102,122000,258055140,7380,7380,7380,7380,11
20231102,121900,257973960,7380,7380,7380,7380,11
20231102,121800,257892780,7380,7380,7380,7380,10
20231102,121700,257818980,7380,7380,7390,7380,30
20231102,121600,257597410,7380,7380,7380,7380,11
20231102,121500,257516230,7370,7380,7400,7370,203
20231102,121400,256014200,7370,7360,7380,7360,14
20231102,121300,255911000,7370,7370,7370,7370,11
20231102,121200,255829930,7370,7370,7380,7370,21
20231102,121100,255674990,7370,7370,7370,7370,11
20231102,121000,255593920,7370,7370,7370,7370,11
20231102,120900,255512850,7370,7370,7380,7370,29
20231102,120800,255298950,7370,7370,7370,7370,1
20231102,120700,255291580,7370,7370,7380,7370,38
20231102,120600,255011340,7380,7390,7390,7380,24
20231102,120500,254834050,7380,7380,7380,7380,11
20231102,120400,254752870,7380,7380,7380,7380,13
20231102,120300,254656930,7390,7390,7390,7390,20
20231102,120200,254509130,7380,7390,7390,7380,8
20231102,120100,254450020,7390,7380,7390,7380,18
20231102,120000,254317080,7390,7390,7390,7390,18
20231102,115900,254184060,7380,7380,7380,7380,3
20231102,115800,254161920,7390,7390,7390,7390,62
20231102,115700,253703740,7390,7390,7390,7390,8
20231102,115600,253644620,7390,7390,7390,7390,2
20231102,115500,253629840,7390,7390,7390,7390,5
20231102,115400,253592890,7390,7390,7390,7390,11
20231102,115300,253511600,7390,7380,7390,7380,7
20231102,115200,253459890,7380,7380,7380,7380,4
20231102,115100,253430370,7390,7380,7390,7380,28
20231102,115000,253223550,7380,7370,7380,7370,4
20231102,114900,253194050,7370,7370,7370,7370,2
20231102,114800,253179310,7370,7360,7370,7360,11
20231102,114700,253098330,7350,7340,7390,7340,5
20231102,114600,253061560,7340,7340,7340,7340,2
20231102,114500,253046880,7320,7380,7390,7320,5035
20231102,114400,216092860,7380,7380,7380,7380,2
20231102,114300,216078100,7370,7380,7380,7370,414
20231102,114200,213024870,7380,7380,7390,7380,29
20231102,114100,212810670,7380,7380,7380,7380,2
20231102,114000,212795910,7390,7390,7390,7380,55
20231102,113900,212389480,7390,7390,7390,7390,1
20231102,113800,212382090,7380,7380,7390,7380,87
20231102,113700,211739290,7380,7390,7390,7380,20
20231102,113600,211591510,7380,7390,7390,7380,20
20231102,113500,211443740,7380,7390,7390,7380,233
20231102,113400,209721970,7390,7410,7410,7390,11
20231102,113300,209640500,7390,7390,7390,7390,3
20231102,113200,209618330,7410,7390,7410,7390,13
20231102,113100,209522220,7390,7390,7390,7390,3
20231102,113000,209500050,7390,7390,7390,7390,4
20231102,112900,209470490,7390,7390,7390,7390,20
20231102,112800,209322690,7390,7390,7390,7390,3
20231102,112700,209300520,7390,7390,7390,7390,2
20231102,112600,209285740,7390,7400,7400,7390,313
20231102,112500,206972130,7400,7400,7410,7400,12
20231102,112400,206883240,7410,7400,7410,7400,4
20231102,112300,206853620,7400,7400,7410,7400,6
20231102,112200,206809210,7390,7400,7400,7390,86
20231102,112100,206172900,7390,7400,7400,7390,15
20231102,112000,206061940,7390,7390,7390,7390,3
20231102,111900,206039770,7390,7400,7400,7390,21
20231102,111800,205884470,7410,7410,7410,7410,2
20231102,111700,205869650,7390,7390,7390,7390,0
20231102,111600,205869650,7390,7390,7390,7390,0
20231102,111500,205869650,7390,7390,7390,7390,0
20231102,111400,205869650,7390,7410,7410,7390,509
20231102,111300,202107840,7400,7410,7410,7400,501
20231102,111200,198395440,7410,7410,7410,7410,2
20231102,111100,198380620,7410,7400,7410,7400,1009
20231102,111000,190913930,7410,7410,7410,7410,0
20231102,110900,190913930,7410,7410,7410,7410,11
20231102,110800,190832420,7410,7410,7410,7410,0
20231102,110700,190832420,7410,7410,7410,7410,0
20231102,110600,190832420,7410,7410,7410,7410,12
20231102,110500,190743500,7400,7400,7400,7400,0
20231102,110400,190743500,7400,7400,7400,7400,358
20231102,110300,188094300,7410,7410,7410,7410,0
20231102,110200,188094300,7410,7410,7410,7410,3
20231102,110100,188072070,7410,7410,7410,7410,0
20231102,110000,188072070,7410,7420,7420,7410,68
20231102,105900,187568100,7420,7420,7420,7420,2
20231102,105800,187553260,7420,7420,7420,7420,0
20231102,105700,187553260,7420,7420,7420,7420,9
20231102,105600,187486480,7420,7420,7420,7420,0
20231102,105500,187486480,7420,7420,7420,7420,1
20231102,105400,187479060,7410,7410,7410,7410,12
20231102,105300,187390140,7420,7420,7420,7420,0
20231102,105200,187390140,7420,7420,7420,7420,2
20231102,105100,187375300,7420,7420,7420,7420,11
20231102,105000,187293680,7410,7430,7430,7410,3
20231102,104900,187271410,7430,7410,7430,7410,500
20231102,104800,183561130,7410,7410,7410,7410,1
20231102,104700,183553720,7410,7410,7410,7410,26
20231102,104600,183361060,7410,7410,7410,7410,0
20231102,104500,183361060,7410,7410,7410,7410,0
20231102,104400,183361060,7410,7410,7410,7410,0
20231102,104300,183361060,7410,7410,7410,7410,31
20231102,104200,183131350,7410,7410,7410,7410,0
20231102,104100,183131350,7410,7410,7410,7410,10
20231102,104000,183057250,7410,7410,7410,7410,300
20231102,103900,180834250,7430,7430,7430,7430,239
20231102,103800,179058480,7430,7430,7430,7430,46
20231102,103700,178716700,7430,7430,7430,7430,0
20231102,103600,178716700,7430,7430,7430,7430,0
20231102,103500,178716700,7430,7430,7430,7430,858
20231102,103400,172341760,7420,7420,7420,7420,161
20231102,103300,171147140,7420,7420,7420,7420,0
20231102,103200,171147140,7420,7420,7420,7420,0
20231102,103100,171147140,7420,7420,7420,7420,1
20231102,103000,171139720,7420,7420,7420,7420,0
20231102,102900,171139720,7420,7420,7420,7420,0
20231102,102800,171139720,7420,7420,7420,7420,4
20231102,102700,171110040,7420,7420,7420,7420,0
20231102,102600,171110040,7420,7420,7420,7420,0
20231102,102500,171110040,7420,7420,7420,7420,0
20231102,102400,171110040,7420,7420,7420,7420,200
20231102,102300,169626040,7410,7410,7410,7410,0
20231102,102200,169626040,7410,7410,7410,7410,150
20231102,102100,168514540,7410,7410,7410,7410,1
20231102,102000,168507130,7410,7410,7410,7410,2
20231102,101900,168492310,7410,7410,7410,7410,0
20231102,101800,168492310,7410,7410,7410,7410,17
20231102,101700,168366340,7410,7430,7430,7410,60
20231102,101600,167920860,7410,7400,7410,7400,11
20231102,101500,167839360,7420,7420,7420,7420,100
20231102,101400,167097360,7430,7430,7430,7430,1
20231102,101300,167089930,7450,7450,7450,7450,0
20231102,101200,167089930,7450,7450,7450,7450,1
20231102,101100,167082480,7440,7440,7450,7440,2319
20231102,101000,149829110,7440,7420,7440,7420,3601
20231102,100900,123061680,7420,7400,7420,7400,2984
20231102,100800,100953180,7400,7400,7400,7400,0
20231102,100700,100953180,7400,7380,7400,7380,3011
20231102,100600,78681590,7380,7380,7380,7380,18
20231102,100500,78548750,7380,7380,7380,7380,29
20231102,100400,78334730,7380,7380,7380,7380,166
20231102,100300,77109650,7380,7380,7380,7380,18
20231102,100200,76976810,7380,7380,7380,7380,17
20231102,100100,76851350,7380,7380,7380,7380,0
20231102,100000,76851350,7380,7380,7380,7380,28
20231102,095900,76644710,7370,7370,7370,7370,2
20231102,095800,76629970,7340,7340,7340,7340,0
20231102,095700,76629970,7340,7340,7340,7340,150
20231102,095600,75528970,7390,7390,7390,7390,0
20231102,095500,75528970,7390,7380,7390,7380,100
20231102,095400,74790950,7310,7370,7370,7310,150
20231102,095300,73690870,7380,7370,7380,7370,125
20231102,095200,72768630,7380,7380,7380,7380,18
20231102,095100,72635790,7380,7380,7380,7380,17
20231102,095000,72510330,7380,7380,7380,7380,0
20231102,094900,72510330,7380,7370,7380,7370,102
20231102,094800,71757590,7380,7380,7380,7380,19
20231102,094700,71617370,7390,7390,7390,7390,6
20231102,094600,71573030,7390,7390,7390,7390,28
20231102,094500,71366110,7330,7330,7330,7330,0
20231102,094400,71366110,7330,7330,7330,7330,0
20231102,094300,71366110,7330,7360,7360,7330,564
20231102,094200,67231460,7390,7360,7390,7350,1463
20231102,094100,56471750,7390,7380,7400,7380,1806
20231102,094000,43120030,7300,7390,7390,7300,830
20231102,093900,37050460,7390,7390,7390,7390,20
20231102,093800,36902660,7390,7390,7390,7390,100
20231102,093700,36163660,7390,7380,7390,7380,200
20231102,093600,34687190,7380,7380,7380,7380,20
20231102,093500,34539590,7390,7390,7390,7390,0
20231102,093400,34539590,7390,7370,7390,7370,350
20231102,093300,31957540,7370,7360,7370,7360,110
20231102,093200,31147840,7370,7370,7370,7370,20
20231102,093100,31000440,7370,7350,7370,7350,35
20231102,093000,30743050,7350,7350,7350,7350,0
20231102,092900,30743050,7350,7350,7350,7350,2
20231102,092800,30728350,7320,7320,7320,7320,0
20231102,092700,30728350,7320,7340,7340,7320,35
20231102,092600,30471830,7350,7350,7350,7350,19
20231102,092500,30332180,7380,7380,7380,7380,0
20231102,092400,30332180,7380,7380,7380,7380,0
20231102,092300,30332180,7380,7380,7380,7380,64
20231102,092200,29859860,7390,7350,7390,7350,371
20231102,092100,27128770,7340,7330,7340,7330,699
20231102,092000,22002220,7310,7330,7330,7310,125
20231102,091900,21087970,7320,7310,7320,7310,110
20231102,091800,20282870,7320,7320,7320,7320,1
20231102,091700,20275550,7310,7310,7310,7310,0
20231102,091600,20275550,7310,7300,7310,7300,194
20231102,091500,18859290,7290,7290,7290,7290,0
20231102,091400,18859290,7290,7290,7290,7290,8
20231102,091300,18800970,7300,7300,7300,7300,0
20231102,091200,18800970,7300,7300,7300,7300,0
20231102,091100,18800970,7300,7300,7300,7300,0
20231102,091000,18800970,7300,7300,7300,7300,23
20231102,090900,18633070,7300,7300,7300,7300,1
20231102,090800,18625770,7290,7300,7300,7290,6
20231102,090700,18582020,7290,7280,7290,7280,107
20231102,090600,17802020,7280,7280,7280,7280,40
20231102,090500,17510820,7270,7270,7270,7270,31
20231102,090400,17285450,7270,7270,7270,7270,10
20231102,090300,17212750,7290,7290,7290,7290,0
20231102,090200,17212750,7290,7290,7290,7290,0
20231102,090100,17212750,7290,7240,7290,7220,2042
20231102,090000,2379530,7260,7210,7260,7210,329