KissMeData/357580/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211300,788755730,11300,11300,11300,11300,332
20231102,211200,788755730,11300,11300,11300,11300,0
20231102,211100,788755730,11300,11300,11300,11300,0
20231102,211000,788755730,11300,11300,11300,11300,0
20231102,210900,788755730,11300,11300,11300,11300,0
20231102,210800,788755730,11300,11300,11300,11300,0
20231102,210700,788755730,11300,11300,11300,11300,0
20231102,210600,788755730,11300,11300,11300,11300,0
20231102,210500,788755730,11300,11300,11300,11300,0
20231102,210400,788755730,11300,11300,11300,11300,0
20231102,210300,788755730,11300,11300,11300,11300,0
20231102,210200,788755730,11300,11300,11300,11300,0
20231102,210100,788755730,11300,11300,11300,11300,0
20231102,210000,788755730,11300,11300,11300,11300,0
20231102,205900,788755730,11300,11300,11300,11300,0
20231102,205800,788755730,11300,11300,11300,11300,0
20231102,205700,788755730,11300,11300,11300,11300,0
20231102,205600,788755730,11300,11300,11300,11300,0
20231102,205500,788755730,11300,11300,11300,11300,0
20231102,205400,788755730,11300,11300,11300,11300,0
20231102,205300,788755730,11300,11300,11300,11300,0
20231102,205200,788755730,11300,11300,11300,11300,0
20231102,205100,788755730,11300,11300,11300,11300,0
20231102,205000,788755730,11300,11300,11300,11300,0
20231102,204900,788755730,11300,11300,11300,11300,0
20231102,204800,788755730,11300,11300,11300,11300,0
20231102,204700,788755730,11300,11300,11300,11300,0
20231102,204600,788755730,11300,11300,11300,11300,0
20231102,204500,788755730,11300,11300,11300,11300,0
20231102,204400,788755730,11300,11300,11300,11300,0
20231102,204300,788755730,11300,11300,11300,11300,332
20231102,204200,788755730,11300,11300,11300,11300,0
20231102,204100,788755730,11300,11300,11300,11300,0
20231102,204000,788755730,11300,11300,11300,11300,0
20231102,203900,788755730,11300,11300,11300,11300,0
20231102,203800,788755730,11300,11300,11300,11300,0
20231102,203700,788755730,11300,11300,11300,11300,0
20231102,203600,788755730,11300,11300,11300,11300,0
20231102,203500,788755730,11300,11300,11300,11300,0
20231102,203400,788755730,11300,11300,11300,11300,0
20231102,203300,788755730,11300,11300,11300,11300,0
20231102,203200,788755730,11300,11300,11300,11300,0
20231102,203100,788755730,11300,11300,11300,11300,0
20231102,203000,788755730,11300,11300,11300,11300,0
20231102,202900,788755730,11300,11300,11300,11300,0
20231102,202800,788755730,11300,11300,11300,11300,0
20231102,202700,788755730,11300,11300,11300,11300,0
20231102,202600,788755730,11300,11300,11300,11300,0
20231102,202500,788755730,11300,11300,11300,11300,0
20231102,202400,788755730,11300,11300,11300,11300,0
20231102,202300,788755730,11300,11300,11300,11300,0
20231102,202200,788755730,11300,11300,11300,11300,0
20231102,202100,788755730,11300,11300,11300,11300,0
20231102,202000,788755730,11300,11300,11300,11300,0
20231102,201900,788755730,11300,11300,11300,11300,0
20231102,201800,788755730,11300,11300,11300,11300,0
20231102,201700,788755730,11300,11300,11300,11300,0
20231102,201600,788755730,11300,11300,11300,11300,0
20231102,201500,788755730,11300,11300,11300,11300,0
20231102,201400,788755730,11300,11300,11300,11300,0
20231102,201300,788755730,11300,11300,11300,11300,332
20231102,201200,788755730,11300,11300,11300,11300,0
20231102,201100,788755730,11300,11300,11300,11300,0
20231102,201000,788755730,11300,11300,11300,11300,0
20231102,200900,788755730,11300,11300,11300,11300,0
20231102,200800,788755730,11300,11300,11300,11300,0
20231102,200700,788755730,11300,11300,11300,11300,0
20231102,200600,788755730,11300,11300,11300,11300,0
20231102,200500,788755730,11300,11300,11300,11300,0
20231102,200400,788755730,11300,11300,11300,11300,0
20231102,200300,788755730,11300,11300,11300,11300,0
20231102,200200,788755730,11300,11300,11300,11300,0
20231102,200100,788755730,11300,11300,11300,11300,0
20231102,200000,788755730,11300,11300,11300,11300,0
20231102,195900,788755730,11300,11300,11300,11300,0
20231102,195800,788755730,11300,11300,11300,11300,0
20231102,195700,788755730,11300,11300,11300,11300,0
20231102,195600,788755730,11300,11300,11300,11300,0
20231102,195500,788755730,11300,11300,11300,11300,0
20231102,195400,788755730,11300,11300,11300,11300,0
20231102,195300,788755730,11300,11300,11300,11300,0
20231102,195200,788755730,11300,11300,11300,11300,0
20231102,195100,788755730,11300,11300,11300,11300,0
20231102,195000,788755730,11300,11300,11300,11300,0
20231102,194900,788755730,11300,11300,11300,11300,0
20231102,194800,788755730,11300,11300,11300,11300,0
20231102,194700,788755730,11300,11300,11300,11300,0
20231102,194600,788755730,11300,11300,11300,11300,0
20231102,194500,788755730,11300,11300,11300,11300,0
20231102,194400,788755730,11300,11300,11300,11300,0
20231102,194300,788755730,11300,11300,11300,11300,332
20231102,194200,788755730,11300,11300,11300,11300,0
20231102,194100,788755730,11300,11300,11300,11300,0
20231102,194000,788755730,11300,11300,11300,11300,0
20231102,193900,788755730,11300,11300,11300,11300,0
20231102,193800,788755730,11300,11300,11300,11300,0
20231102,193700,788755730,11300,11300,11300,11300,0
20231102,193600,788755730,11300,11300,11300,11300,0
20231102,193500,788755730,11300,11300,11300,11300,0
20231102,193400,788755730,11300,11300,11300,11300,0
20231102,193300,788755730,11300,11300,11300,11300,0
20231102,193200,788755730,11300,11300,11300,11300,0
20231102,193100,788755730,11300,11300,11300,11300,0
20231102,193000,788755730,11300,11300,11300,11300,0
20231102,192900,788755730,11300,11300,11300,11300,0
20231102,192800,788755730,11300,11300,11300,11300,0
20231102,192700,788755730,11300,11300,11300,11300,0
20231102,192600,788755730,11300,11300,11300,11300,0
20231102,192500,788755730,11300,11300,11300,11300,0
20231102,192400,788755730,11300,11300,11300,11300,0
20231102,192300,788755730,11300,11300,11300,11300,0
20231102,192200,788755730,11300,11300,11300,11300,0
20231102,192100,788755730,11300,11300,11300,11300,0
20231102,192000,788755730,11300,11300,11300,11300,0
20231102,191900,788755730,11300,11300,11300,11300,0
20231102,191800,788755730,11300,11300,11300,11300,0
20231102,191700,788755730,11300,11300,11300,11300,0
20231102,191600,788755730,11300,11300,11300,11300,0
20231102,191500,788755730,11300,11300,11300,11300,0
20231102,191400,788755730,11300,11300,11300,11300,0
20231102,191300,788755730,11300,11300,11300,11300,332
20231102,191200,788755730,11300,11300,11300,11300,0
20231102,191100,788755730,11300,11300,11300,11300,0
20231102,191000,788755730,11300,11300,11300,11300,0
20231102,190900,788755730,11300,11300,11300,11300,0
20231102,190800,788755730,11300,11300,11300,11300,0
20231102,190700,788755730,11300,11300,11300,11300,0
20231102,190600,788755730,11300,11300,11300,11300,0
20231102,190500,788755730,11300,11300,11300,11300,0
20231102,190400,788755730,11300,11300,11300,11300,0
20231102,190300,788755730,11300,11300,11300,11300,0
20231102,190200,788755730,11300,11300,11300,11300,0
20231102,190100,788755730,11300,11300,11300,11300,0
20231102,190000,788755730,11300,11300,11300,11300,0
20231102,185900,788755730,11300,11300,11300,11300,0
20231102,185800,788755730,11300,11300,11300,11300,0
20231102,185700,788755730,11300,11300,11300,11300,0
20231102,185600,788755730,11300,11300,11300,11300,0
20231102,185500,788755730,11300,11300,11300,11300,0
20231102,185400,788755730,11300,11300,11300,11300,0
20231102,185300,788755730,11300,11300,11300,11300,0
20231102,185200,788755730,11300,11300,11300,11300,0
20231102,185100,788755730,11300,11300,11300,11300,0
20231102,185000,788755730,11300,11300,11300,11300,0
20231102,184900,788755730,11300,11300,11300,11300,0
20231102,184800,788755730,11300,11300,11300,11300,0
20231102,184700,788755730,11300,11300,11300,11300,0
20231102,184600,788755730,11300,11300,11300,11300,0
20231102,184500,788755730,11300,11300,11300,11300,0
20231102,184400,788755730,11300,11300,11300,11300,0
20231102,184300,788755730,11300,11300,11300,11300,332
20231102,184200,788755730,11300,11300,11300,11300,0
20231102,184100,788755730,11300,11300,11300,11300,0
20231102,184000,788755730,11300,11300,11300,11300,0
20231102,183900,788755730,11300,11300,11300,11300,0
20231102,183800,788755730,11300,11300,11300,11300,0
20231102,183700,788755730,11300,11300,11300,11300,0
20231102,183600,788755730,11300,11300,11300,11300,0
20231102,183500,788755730,11300,11300,11300,11300,0
20231102,183400,788755730,11300,11300,11300,11300,0
20231102,183300,788755730,11300,11300,11300,11300,0
20231102,183200,788755730,11300,11300,11300,11300,0
20231102,183100,788755730,11300,11300,11300,11300,0
20231102,183000,788755730,11300,11300,11300,11300,0
20231102,182900,788755730,11300,11300,11300,11300,0
20231102,182800,788755730,11300,11300,11300,11300,0
20231102,182700,788755730,11300,11300,11300,11300,0
20231102,182600,788755730,11300,11300,11300,11300,0
20231102,182500,788755730,11300,11300,11300,11300,0
20231102,182400,788755730,11300,11300,11300,11300,0
20231102,182300,788755730,11300,11300,11300,11300,0
20231102,182200,788755730,11300,11300,11300,11300,0
20231102,182100,788755730,11300,11300,11300,11300,0
20231102,182000,788755730,11300,11300,11300,11300,0
20231102,181900,788755730,11300,11300,11300,11300,0
20231102,181800,788755730,11300,11300,11300,11300,0
20231102,181700,788755730,11300,11300,11300,11300,0
20231102,181600,788755730,11300,11300,11300,11300,0
20231102,181500,788755730,11300,11300,11300,11300,0
20231102,181400,788755730,11300,11300,11300,11300,0
20231102,181300,788755730,11300,11300,11300,11300,332
20231102,181200,788755730,11300,11300,11300,11300,0
20231102,181100,788755730,11300,11300,11300,11300,0
20231102,181000,788755730,11300,11300,11300,11300,0
20231102,180900,788755730,11300,11300,11300,11300,0
20231102,180800,788755730,11300,11300,11300,11300,0
20231102,180700,788755730,11300,11300,11300,11300,0
20231102,180600,788755730,11300,11300,11300,11300,0
20231102,180500,788755730,11300,11300,11300,11300,0
20231102,180400,788755730,11300,11300,11300,11300,0
20231102,180300,788755730,11300,11300,11300,11300,0
20231102,180200,788755730,11300,11300,11300,11300,0
20231102,180100,788755730,11300,11300,11300,11300,0
20231102,180000,788755730,11300,11300,11300,11300,0
20231102,175900,788755730,11300,11300,11300,11300,0
20231102,175800,788755730,11300,11300,11300,11300,0
20231102,175700,788755730,11300,11300,11300,11300,0
20231102,175600,788755730,11300,11300,11300,11300,0
20231102,175500,788755730,11300,11300,11300,11300,0
20231102,175400,788755730,11300,11300,11300,11300,0
20231102,175300,788755730,11300,11300,11300,11300,0
20231102,175200,788755730,11300,11300,11300,11300,0
20231102,175100,788755730,11300,11300,11300,11300,0
20231102,175000,788755730,11300,11300,11300,11300,0
20231102,174900,788755730,11300,11300,11300,11300,0
20231102,174800,788755730,11300,11300,11300,11300,0
20231102,174700,788755730,11300,11300,11300,11300,0
20231102,174600,788755730,11300,11300,11300,11300,0
20231102,174500,788755730,11300,11300,11300,11300,0
20231102,174400,788755730,11300,11300,11300,11300,0
20231102,174300,788755730,11300,11300,11300,11300,332
20231102,174200,788755730,11300,11300,11300,11300,0
20231102,174100,788755730,11300,11300,11300,11300,0
20231102,174000,788755730,11300,11300,11300,11300,0
20231102,173900,788755730,11300,11300,11300,11300,0
20231102,173800,788755730,11300,11300,11300,11300,0
20231102,173700,788755730,11300,11300,11300,11300,0
20231102,173600,788755730,11300,11300,11300,11300,0
20231102,173500,788755730,11300,11300,11300,11300,0
20231102,173400,788755730,11300,11300,11300,11300,0
20231102,173300,788755730,11300,11300,11300,11300,0
20231102,173200,788755730,11300,11300,11300,11300,0
20231102,173100,788755730,11300,11300,11300,11300,0
20231102,173000,788755730,11300,11300,11300,11300,0
20231102,172900,788755730,11300,11300,11300,11300,0
20231102,172800,788755730,11300,11300,11300,11300,0
20231102,172700,788755730,11300,11300,11300,11300,0
20231102,172600,788755730,11300,11300,11300,11300,0
20231102,172500,788755730,11300,11300,11300,11300,0
20231102,172400,788755730,11300,11300,11300,11300,0
20231102,172300,788755730,11300,11300,11300,11300,0
20231102,172200,788755730,11300,11300,11300,11300,0
20231102,172100,788755730,11300,11300,11300,11300,0
20231102,172000,788755730,11300,11300,11300,11300,0
20231102,171900,788755730,11300,11300,11300,11300,0
20231102,171800,788755730,11300,11300,11300,11300,0
20231102,171700,788755730,11300,11300,11300,11300,0
20231102,171600,788755730,11300,11300,11300,11300,0
20231102,171500,788755730,11300,11300,11300,11300,0
20231102,171400,788755730,11300,11300,11300,11300,0
20231102,171300,788755730,11300,11300,11300,11300,332
20231102,171200,788755730,11300,11300,11300,11300,0
20231102,171100,788755730,11300,11300,11300,11300,0
20231102,171000,788755730,11300,11300,11300,11300,0
20231102,170900,788755730,11300,11300,11300,11300,0
20231102,170800,788755730,11300,11300,11300,11300,0
20231102,170700,788755730,11300,11300,11300,11300,0
20231102,170600,788755730,11300,11300,11300,11300,0
20231102,170500,788755730,11300,11300,11300,11300,0
20231102,170400,788755730,11300,11300,11300,11300,0
20231102,170300,788755730,11300,11300,11300,11300,0
20231102,170200,788755730,11300,11300,11300,11300,0
20231102,170100,788755730,11300,11300,11300,11300,0
20231102,170000,788755730,11300,11300,11300,11300,0
20231102,165900,788755730,11300,11300,11300,11300,0
20231102,165800,788755730,11300,11300,11300,11300,0
20231102,165700,788755730,11300,11300,11300,11300,0
20231102,165600,788755730,11300,11300,11300,11300,0
20231102,165500,788755730,11300,11300,11300,11300,0
20231102,165400,788755730,11300,11300,11300,11300,0
20231102,165300,788755730,11300,11300,11300,11300,0
20231102,165200,788755730,11300,11300,11300,11300,0
20231102,165100,788755730,11300,11300,11300,11300,0
20231102,165000,788755730,11300,11300,11300,11300,0
20231102,164900,788755730,11300,11300,11300,11300,0
20231102,164800,788755730,11300,11300,11300,11300,0
20231102,164700,788755730,11300,11300,11300,11300,0
20231102,164600,788755730,11300,11300,11300,11300,0
20231102,164500,788755730,11300,11300,11300,11300,0
20231102,164400,788755730,11300,11300,11300,11300,0
20231102,164300,788755730,11300,11300,11300,11300,332
20231102,164200,788755730,11300,11300,11300,11300,0
20231102,164100,788755730,11300,11300,11300,11300,0
20231102,164000,788755730,11300,11300,11300,11300,0
20231102,163900,788755730,11300,11300,11300,11300,0
20231102,163800,788755730,11300,11300,11300,11300,0
20231102,163700,788755730,11300,11300,11300,11300,0
20231102,163600,788755730,11300,11300,11300,11300,0
20231102,163500,788755730,11300,11300,11300,11300,0
20231102,163400,788755730,11300,11300,11300,11300,0
20231102,163300,788755730,11300,11300,11300,11300,0
20231102,163200,788755730,11300,11300,11300,11300,0
20231102,163100,788755730,11300,11300,11300,11300,0
20231102,163000,788755730,11300,11300,11300,11300,0
20231102,162900,788755730,11300,11300,11300,11300,0
20231102,162800,788755730,11300,11300,11300,11300,0
20231102,162700,788755730,11300,11300,11300,11300,0
20231102,162600,788755730,11300,11300,11300,11300,0
20231102,162500,788755730,11300,11300,11300,11300,0
20231102,162400,788755730,11300,11300,11300,11300,0
20231102,162300,788755730,11300,11300,11300,11300,0
20231102,162200,788755730,11300,11300,11300,11300,0
20231102,162100,788755730,11300,11300,11300,11300,0
20231102,162000,788755730,11300,11300,11300,11300,0
20231102,161900,788755730,11300,11300,11300,11300,0
20231102,161800,788755730,11300,11300,11300,11300,0
20231102,161700,788755730,11300,11300,11300,11300,0
20231102,161600,788755730,11300,11300,11300,11300,0
20231102,161500,788755730,11300,11300,11300,11300,0
20231102,161400,788755730,11300,11300,11300,11300,0
20231102,161300,788755730,11300,11300,11300,11300,332
20231102,161200,788755730,11300,11300,11300,11300,0
20231102,161100,788755730,11300,11300,11300,11300,0
20231102,161000,788755730,11300,11300,11300,11300,0
20231102,160900,788755730,11300,11300,11300,11300,0
20231102,160800,788755730,11300,11300,11300,11300,0
20231102,160700,788755730,11300,11300,11300,11300,0
20231102,160600,788755730,11300,11300,11300,11300,0
20231102,160500,788755730,11300,11300,11300,11300,0
20231102,160400,788755730,11300,11300,11300,11300,0
20231102,160300,788755730,11300,11300,11300,11300,0
20231102,160200,788755730,11300,11300,11300,11300,0
20231102,160100,788755730,11300,11300,11300,11300,0
20231102,160000,788755730,11300,11300,11300,11300,0
20231102,155900,788755730,11300,11300,11300,11300,0
20231102,155800,788755730,11300,11300,11300,11300,0
20231102,155700,788755730,11300,11300,11300,11300,0
20231102,155600,788755730,11300,11300,11300,11300,0
20231102,155500,788755730,11300,11300,11300,11300,0
20231102,155400,788755730,11300,11300,11300,11300,0
20231102,155300,788755730,11300,11300,11300,11300,0
20231102,155200,788755730,11300,11300,11300,11300,0
20231102,155100,788755730,11300,11300,11300,11300,0
20231102,155000,788755730,11300,11300,11300,11300,0
20231102,154900,788755730,11300,11300,11300,11300,0
20231102,154800,788755730,11300,11300,11300,11300,0
20231102,154700,788755730,11300,11300,11300,11300,0
20231102,154600,788755730,11300,11300,11300,11300,0
20231102,154500,788755730,11300,11300,11300,11300,0
20231102,154400,788755730,11300,11300,11300,11300,0
20231102,154300,788755730,11300,11300,11300,11300,332
20231102,154200,788755730,11300,11300,11300,11300,0
20231102,154100,788755730,11300,11300,11300,11300,0
20231102,154000,788755730,11300,11300,11300,11300,0
20231102,153900,788755730,11300,11300,11300,11300,0
20231102,153800,788755730,11300,11300,11300,11300,0
20231102,153700,788755730,11300,11300,11300,11300,0
20231102,153600,788755730,11300,11300,11300,11300,0
20231102,153500,788755730,11300,11300,11300,11300,0
20231102,153400,788755730,11300,11300,11300,11300,0
20231102,153300,788755730,11300,11300,11300,11300,0
20231102,153200,788755730,11300,11300,11300,11300,0
20231102,153100,788755730,11300,11300,11300,11300,0
20231102,153000,788755730,11300,11300,11300,11300,332
20231102,152900,785004130,11350,11350,11350,11350,0
20231102,152800,785004130,11350,11350,11350,11350,0
20231102,152700,785004130,11350,11350,11350,11350,0
20231102,152600,785004130,11350,11350,11350,11350,0
20231102,152500,785004130,11350,11350,11350,11350,0
20231102,152400,785004130,11350,11350,11350,11350,0
20231102,152300,785004130,11350,11350,11350,11350,0
20231102,152200,785004130,11350,11350,11350,11350,0
20231102,152100,785004130,11350,11350,11350,11350,0
20231102,152000,785004130,11350,11350,11350,11350,0
20231102,151900,785004130,11350,11310,11350,11300,190
20231102,151800,782855030,11300,11300,11300,11300,0
20231102,151700,782855030,11300,11300,11300,11300,0
20231102,151600,782855030,11300,11300,11300,11300,38
20231102,151500,782425630,11360,11320,11360,11290,105
20231102,151400,781236120,11360,11360,11360,11360,0
20231102,151300,781236120,11360,11360,11360,11360,0
20231102,151200,781236120,11360,11360,11360,11360,0
20231102,151100,781236120,11360,11360,11360,11360,0
20231102,151000,781236120,11360,11350,11360,11350,139
20231102,150900,779658370,11310,11310,11310,11310,31
20231102,150800,779307760,11290,11290,11290,11290,0
20231102,150700,779307760,11290,11290,11290,11290,31
20231102,150600,778957770,11310,11310,11310,11310,0
20231102,150500,778957770,11310,11310,11310,11290,93
20231102,150400,777907020,11310,11310,11310,11310,1
20231102,150300,777895710,11310,11310,11310,11310,1
20231102,150200,777884400,11360,11360,11360,11360,1
20231102,150100,777873040,11300,11300,11300,11300,0
20231102,150000,777873040,11300,11300,11300,11300,10
20231102,145900,777760040,11370,11370,11370,11370,0
20231102,145800,777760040,11370,11340,11370,11300,2518
20231102,145700,749290930,11380,11380,11380,11380,0
20231102,145600,749290930,11380,11380,11380,11380,0
20231102,145500,749290930,11380,11380,11380,11380,0
20231102,145400,749290930,11380,11380,11380,11380,80
20231102,145300,748380530,11380,11380,11380,11380,242
20231102,145200,745626570,11380,11380,11380,11380,100
20231102,145100,744488570,11380,11330,11380,11330,84
20231102,145000,743532920,11330,11330,11330,11330,0
20231102,144900,743532920,11330,11340,11340,11330,140
20231102,144800,741945820,11400,11400,11400,11400,0
20231102,144700,741945820,11400,11400,11400,11400,0
20231102,144600,741945820,11400,11400,11400,11400,0
20231102,144500,741945820,11400,11400,11400,11400,0
20231102,144400,741945820,11400,11380,11400,11380,514
20231102,144300,736092170,11380,11390,11390,11380,159
20231102,144200,734282450,11390,11350,11390,11330,1142
20231102,144100,721338650,11400,11400,11400,11400,0
20231102,144000,721338650,11400,11400,11400,11400,0
20231102,143900,721338650,11400,11400,11400,11400,0
20231102,143800,721338650,11400,11400,11400,11400,0
20231102,143700,721338650,11400,11400,11400,11390,359
20231102,143600,717246070,11400,11390,11400,11390,154
20231102,143500,715490920,11390,11390,11390,11390,5
20231102,143400,715433970,11330,11330,11330,11330,0
20231102,143300,715433970,11330,11330,11330,11330,0
20231102,143200,715433970,11330,11330,11330,11330,13
20231102,143100,715286680,11330,11340,11340,11330,100
20231102,143000,714153290,11400,11400,11400,11400,0
20231102,142900,714153290,11400,11400,11400,11400,29
20231102,142800,713822690,11400,11390,11400,11390,607
20231102,142700,706904160,11390,11390,11390,11340,115
20231102,142600,705596110,11390,11350,11390,11350,2
20231102,142500,705573370,11350,11350,11350,11350,11
20231102,142400,705448520,11390,11390,11390,11390,0
20231102,142300,705448520,11390,11360,11390,11360,23
20231102,142200,705187210,11360,11360,11360,11360,0
20231102,142100,705187210,11360,11360,11360,11360,59
20231102,142000,704516970,11400,11400,11400,11400,0
20231102,141900,704516970,11400,11400,11400,11400,0
20231102,141800,704516970,11400,11400,11400,11400,0
20231102,141700,704516970,11400,11390,11400,11390,386
20231102,141600,700117480,11390,11390,11390,11390,191
20231102,141500,697941990,11390,11390,11390,11390,52
20231102,141400,697349710,11400,11350,11400,11350,16
20231102,141300,697167660,11360,11370,11370,11360,2
20231102,141200,697144930,11340,11340,11340,11340,0
20231102,141100,697144930,11340,11340,11340,11340,22
20231102,141000,696895450,11400,11400,11400,11400,0
20231102,140900,696895450,11400,11400,11400,11400,310
20231102,140800,693361450,11400,11370,11400,11370,290
20231102,140700,690057030,11370,11360,11370,11360,53
20231102,140600,689454430,11370,11370,11370,11370,0
20231102,140500,689454430,11370,11370,11370,11370,1
20231102,140400,689443060,11330,11370,11370,11330,3
20231102,140300,689409030,11330,11360,11360,11330,9
20231102,140200,689307000,11380,11380,11380,11380,0
20231102,140100,689307000,11380,11390,11390,11380,21
20231102,140000,689067850,11370,11370,11370,11370,0
20231102,135900,689067850,11370,11370,11370,11370,5
20231102,135800,689011000,11400,11400,11400,11400,0
20231102,135700,689011000,11400,11400,11400,11400,437
20231102,135600,684029200,11400,11400,11400,11380,130
20231102,135500,682547220,11380,11390,11390,11380,2
20231102,135400,682524450,11400,11400,11400,11400,0
20231102,135300,682524450,11400,11400,11400,11400,0
20231102,135200,682524450,11400,11400,11400,11400,10
20231102,135100,682410450,11400,11390,11400,11390,3020
20231102,135000,647990310,11390,11380,11390,11380,100
20231102,134900,646852010,11390,11390,11390,11390,0
20231102,134800,646852010,11390,11360,11390,11360,399
20231102,134700,642315320,11360,11350,11360,11350,218
20231102,134600,639840260,11350,11350,11350,11350,1
20231102,134500,639828910,11300,11300,11300,11300,100
20231102,134400,638698910,11300,11300,11300,11300,0
20231102,134300,638698910,11300,11350,11350,11300,456
20231102,134200,633542870,11360,11360,11360,11360,2
20231102,134100,633520150,11360,11360,11360,11360,0
20231102,134000,633520150,11360,11360,11360,11360,0
20231102,133900,633520150,11360,11360,11360,11360,38
20231102,133800,633088470,11360,11370,11370,11360,133
20231102,133700,631576270,11370,11370,11370,11360,315
20231102,133600,627995430,11370,11360,11370,11360,114
20231102,133500,626699610,11360,11360,11360,11360,1
20231102,133400,626688250,11310,11310,11310,11310,0
20231102,133300,626688250,11310,11310,11310,11310,0
20231102,133200,626688250,11310,11350,11350,11310,13
20231102,133100,626541050,11370,11370,11370,11370,86
20231102,133000,625563230,11380,11380,11380,11380,0
20231102,132900,625563230,11380,11380,11380,11380,0
20231102,132800,625563230,11380,11380,11380,11380,285
20231102,132700,622319930,11380,11370,11380,11360,282
20231102,132600,619110850,11340,11340,11340,11340,0
20231102,132500,619110850,11340,11340,11340,11330,10
20231102,132400,618997500,11370,11370,11370,11370,1
20231102,132300,618986130,11330,11330,11330,11330,0
20231102,132200,618986130,11330,11330,11330,11330,0
20231102,132100,618986130,11330,11330,11330,11330,1
20231102,132000,618974800,11330,11330,11330,11330,0
20231102,131900,618974800,11330,11330,11330,11330,0
20231102,131800,618974800,11330,11380,11380,11330,243
20231102,131700,616209760,11370,11330,11380,11330,310
20231102,131600,612686530,11330,11330,11340,11330,30
20231102,131500,612346620,11340,11340,11340,11340,0
20231102,131400,612346620,11340,11310,11340,11310,95
20231102,131300,611271410,11330,11360,11360,11330,121
20231102,131200,609899970,11350,11360,11360,11350,2
20231102,131100,609877260,11370,11370,11370,11370,0
20231102,131000,609877260,11370,11370,11370,11370,0
20231102,130900,609877260,11370,11370,11370,11370,84
20231102,130800,608922180,11370,11370,11370,11370,333
20231102,130700,605135970,11370,11360,11370,11360,148
20231102,130600,603453280,11370,11370,11370,11370,0
20231102,130500,603453280,11370,11370,11370,11370,0
20231102,130400,603453280,11370,11370,11370,11370,0
20231102,130300,603453280,11370,11370,11370,11370,0
20231102,130200,603453280,11370,11370,11370,11370,0
20231102,130100,603453280,11370,11360,11370,11360,9
20231102,130000,603351010,11370,11370,11370,11370,0
20231102,125900,603351010,11370,11370,11370,11370,0
20231102,125800,603351010,11370,11370,11370,11370,217
20231102,125700,600883720,11370,11370,11370,11370,279
20231102,125600,597711490,11370,11370,11370,11370,65
20231102,125500,596972440,11370,11370,11370,11370,10
20231102,125400,596858740,11370,11370,11370,11370,0
20231102,125300,596858740,11370,11370,11370,11370,60
20231102,125200,596176540,11390,11390,11390,11390,430
20231102,125100,591278840,11400,11400,11400,11400,0
20231102,125000,591278840,11400,11400,11400,11400,0
20231102,124900,591278840,11400,11400,11400,11400,74
20231102,124800,590435240,11400,11390,11400,11370,529
20231102,124700,584409760,11390,11320,11390,11320,5098
20231102,124600,526562250,11320,11300,11320,11300,9
20231102,124500,526460390,11300,11300,11300,11300,0
20231102,124400,526460390,11300,11300,11300,11300,20
20231102,124300,526234390,11300,11300,11300,11300,1
20231102,124200,526223090,11310,11310,11310,11310,410
20231102,124100,521585990,11310,11300,11310,11300,879
20231102,124000,511648890,11290,11290,11290,11290,0
20231102,123900,511648890,11290,11290,11290,11290,2
20231102,123800,511626310,11300,11300,11300,11300,333
20231102,123700,507863410,11300,11300,11300,11300,247
20231102,123600,505072310,11300,11300,11300,11300,41
20231102,123500,504609010,11300,11300,11300,11300,0
20231102,123400,504609010,11300,11300,11300,11300,0
20231102,123300,504609010,11300,11300,11300,11300,0
20231102,123200,504609010,11300,11300,11300,11300,0
20231102,123100,504609010,11300,11300,11300,11300,0
20231102,123000,504609010,11300,11300,11300,11300,0
20231102,122900,504609010,11300,11300,11300,11300,37
20231102,122800,504190910,11300,11300,11300,11300,289
20231102,122700,500925210,11300,11300,11310,11300,266
20231102,122600,497918680,11300,11300,11300,11300,43
20231102,122500,497432780,11310,11310,11310,11310,0
20231102,122400,497432780,11310,11310,11310,11310,0
20231102,122300,497432780,11310,11310,11310,11310,0
20231102,122200,497432780,11310,11310,11310,11310,0
20231102,122100,497432780,11310,11310,11310,11310,0
20231102,122000,497432780,11310,11310,11310,11310,0
20231102,121900,497432780,11310,11310,11310,11310,0
20231102,121800,497432780,11310,11310,11310,11310,267
20231102,121700,494413010,11310,11300,11310,11300,273
20231102,121600,491326810,11300,11290,11300,11290,49
20231102,121500,490773520,11280,11280,11280,11280,8
20231102,121400,490683280,11290,11290,11290,11290,0
20231102,121300,490683280,11290,11290,11290,11290,10
20231102,121200,490570380,11300,11300,11300,11300,0
20231102,121100,490570380,11300,11300,11300,11300,0
20231102,121000,490570380,11300,11300,11300,11300,0
20231102,120900,490570380,11300,11300,11300,11300,0
20231102,120800,490570380,11300,11290,11300,11250,419
20231102,120700,485838440,11290,11260,11290,11260,230
20231102,120600,483243320,11260,11260,11260,11260,209
20231102,120500,480889980,11280,11270,11280,11270,40
20231102,120400,480439150,11280,11280,11280,11280,0
20231102,120300,480439150,11280,11280,11280,11280,0
20231102,120200,480439150,11280,11280,11280,11280,0
20231102,120100,480439150,11280,11280,11280,11280,2
20231102,120000,480416590,11290,11290,11290,11290,1
20231102,115900,480405300,11300,11300,11300,11300,0
20231102,115800,480405300,11300,11300,11300,11300,228
20231102,115700,477828900,11300,11290,11300,11290,265
20231102,115600,474834670,11290,11290,11290,11290,103
20231102,115500,473671800,11310,11310,11310,11310,0
20231102,115400,473671800,11310,11310,11310,11310,0
20231102,115300,473671800,11310,11310,11310,11310,0
20231102,115200,473671800,11310,11310,11310,11310,0
20231102,115100,473671800,11310,11310,11310,11310,0
20231102,115000,473671800,11310,11310,11310,11310,0
20231102,114900,473671800,11310,11310,11310,11310,0
20231102,114800,473671800,11310,11310,11310,11300,367
20231102,114700,469522320,11310,11310,11310,11310,193
20231102,114600,467339490,11310,11310,11310,11310,44
20231102,114500,466841850,11260,11260,11260,11260,27
20231102,114400,466537830,11320,11320,11320,11320,0
20231102,114300,466537830,11320,11290,11320,11290,50
20231102,114200,465972070,11290,11290,11290,11290,1
20231102,114100,465960780,11320,11320,11320,11320,0
20231102,114000,465960780,11320,11320,11320,11320,10
20231102,113900,465847580,11320,11320,11320,11320,0
20231102,113800,465847580,11320,11320,11320,11320,275
20231102,113700,462734580,11320,11310,11320,11310,260
20231102,113600,459791640,11310,11310,11310,11310,64
20231102,113500,459067800,11270,11270,11270,11270,0
20231102,113400,459067800,11270,11270,11270,11270,0
20231102,113300,459067800,11270,11270,11270,11270,1
20231102,113200,459056530,11320,11320,11320,11320,50
20231102,113100,458490530,11290,11290,11290,11290,435
20231102,113000,453579380,11310,11320,11320,11310,11
20231102,112900,453454960,11310,11310,11320,11310,305
20231102,112800,450003510,11290,11320,11320,11290,273
20231102,112700,446914450,11320,11280,11320,11280,1249
20231102,112600,432801950,11280,11260,11280,11250,1106
20231102,112500,420356490,11260,11260,11260,11260,160
20231102,112400,418554890,11270,11270,11270,11270,0
20231102,112300,418554890,11270,11290,11290,11270,911
20231102,112200,408279440,11290,11290,11290,11290,0
20231102,112100,408279440,11290,11290,11290,11290,0
20231102,112000,408279440,11290,11300,11300,11290,170
20231102,111900,406358450,11300,11300,11300,11300,50
20231102,111800,405793450,11300,11320,11320,11300,259
20231102,111700,402861750,11320,11310,11320,11300,512
20231102,111600,397067150,11310,11310,11310,11310,93
20231102,111500,396015320,11310,11310,11310,11310,0
20231102,111400,396015320,11310,11310,11310,11310,11
20231102,111300,395890910,11300,11320,11320,11300,54
20231102,111200,395280690,11310,11310,11310,11310,100
20231102,111100,394149690,11320,11320,11320,11320,0
20231102,111000,394149690,11320,11320,11320,11320,0
20231102,110900,394149690,11320,11320,11320,11320,0
20231102,110800,394149690,11320,11320,11320,11320,340
20231102,110700,390300890,11320,11320,11320,11320,244
20231102,110600,387538810,11320,11310,11320,11310,445
20231102,110500,382505570,11310,11290,11310,11290,34
20231102,110400,382121690,11330,11330,11330,11330,0
20231102,110300,382121690,11330,11280,11330,11280,95
20231102,110200,381050040,11330,11330,11330,11330,2
20231102,110100,381027380,11340,11340,11340,11340,0
20231102,110000,381027380,11340,11310,11340,11310,1005
20231102,105900,369638380,11320,11320,11320,11320,0
20231102,105800,369638380,11320,11320,11320,11320,203
20231102,105700,367340420,11320,11310,11320,11270,367
20231102,105600,363188160,11310,11290,11310,11290,58
20231102,105500,362532200,11270,11280,11280,11270,65
20231102,105400,361799110,11280,11280,11280,11280,65
20231102,105300,361065910,11290,11290,11290,11290,0
20231102,105200,361065910,11290,11290,11290,11290,10
20231102,105100,360953010,11310,11300,11310,11300,101
20231102,105000,359810710,11290,11300,11300,11290,15
20231102,104900,359641260,11310,11300,11310,11300,630
20231102,104800,352522250,11300,11300,11300,11300,279
20231102,104700,349369550,11300,11280,11300,11280,361
20231102,104600,345290780,11300,11300,11300,11300,0
20231102,104500,345290780,11300,11300,11300,11300,0
20231102,104400,345290780,11300,11300,11300,11300,0
20231102,104300,345290780,11300,11300,11300,11300,149
20231102,104200,343607080,11300,11300,11300,11300,0
20231102,104100,343607080,11300,11300,11300,11300,307
20231102,104000,340137980,11300,11260,11300,11260,280
20231102,103900,336976940,11260,11260,11260,11260,34
20231102,103800,336594100,11260,11260,11260,11260,265
20231102,103700,333610200,11260,11260,11260,11260,25
20231102,103600,333328700,11320,11320,11320,11320,0
20231102,103500,333328700,11320,11320,11320,11320,0
20231102,103400,333328700,11320,11320,11320,11320,0
20231102,103300,333328700,11320,11320,11320,11320,185
20231102,103200,331234500,11320,11290,11320,11290,256
20231102,103100,328338200,11290,11290,11290,11290,45
20231102,103000,327830150,11290,11290,11290,11290,72
20231102,102900,327017270,11330,11330,11330,11330,3
20231102,102800,326983280,11290,11290,11290,11290,119
20231102,102700,325639770,11290,11330,11330,11290,20
20231102,102600,325413570,11330,11320,11330,11310,319
20231102,102500,321801750,11320,11320,11320,11320,54
20231102,102400,321190470,11300,11300,11300,11300,64
20231102,102300,320467270,11300,11300,11300,11300,5
20231102,102200,320410770,11320,11320,11320,11320,1
20231102,102100,320399450,11300,11300,11300,11300,74
20231102,102000,319563250,11300,11320,11330,11300,634
20231102,101900,312398800,11330,11320,11330,11320,187
20231102,101800,310281400,11320,11280,11320,11280,751
20231102,101700,301803580,11280,11280,11280,11280,834
20231102,101600,292396060,11280,11250,11280,11250,948
20231102,101500,281722060,11230,11230,11230,11230,300
20231102,101400,278353060,11250,11250,11250,11250,50
20231102,101300,277790560,11250,11260,11260,11250,100
20231102,101200,276665060,11260,11260,11260,11250,266
20231102,101100,273669950,11260,11250,11260,11230,387
20231102,101000,269315530,11250,11250,11250,11250,106
20231102,100900,268123030,11260,11250,11260,11250,102
20231102,100800,266975510,11260,11260,11260,11260,0
20231102,100700,266975510,11260,11230,11260,11230,1356
20231102,100600,251727480,11230,11230,11230,11230,173
20231102,100500,249784690,11230,11220,11230,11220,212
20231102,100400,247405220,11220,11210,11220,11210,209
20231102,100300,245062090,11210,11210,11210,11210,15
20231102,100200,244893940,11220,11220,11220,11220,0
20231102,100100,244893940,11220,11220,11220,11220,0
20231102,100000,244893940,11220,11220,11220,11220,0
20231102,095900,244893940,11220,11230,11230,11220,189
20231102,095800,242771490,11230,11210,11230,11210,194
20231102,095700,240594470,11210,11140,11210,11140,12
20231102,095600,240460270,11170,11170,11170,11170,192
20231102,095500,238315630,11200,11200,11200,11200,1
20231102,095400,238304430,11210,11210,11210,11210,0
20231102,095300,238304430,11210,11210,11210,11210,0
20231102,095200,238304430,11210,11210,11210,11210,187
20231102,095100,236208160,11210,11210,11210,11210,161
20231102,095000,234403350,11210,11210,11210,11210,32
20231102,094900,234044630,11210,11210,11210,11210,5
20231102,094800,233988580,11210,11210,11210,11210,0
20231102,094700,233988580,11210,11210,11210,11210,0
20231102,094600,233988580,11210,11210,11210,11210,89
20231102,094500,232990890,11210,11200,11210,11200,125
20231102,094400,231589690,11200,11190,11200,11130,249
20231102,094300,228801310,11190,11170,11190,11070,504
20231102,094200,223197060,11170,11170,11170,11170,10
20231102,094100,223085360,11180,11180,11180,11180,0
20231102,094000,223085360,11180,11180,11180,11180,79
20231102,093900,222202140,11200,11200,11200,11200,0
20231102,093800,222202140,11200,11200,11200,11180,236
20231102,093700,219558960,11200,11190,11200,11180,168
20231102,093600,217678130,11190,11200,11200,11190,16
20231102,093500,217498990,11200,11200,11200,11200,2
20231102,093400,217476590,11200,11200,11200,11200,0
20231102,093300,217476590,11200,11200,11200,11200,6
20231102,093200,217409390,11210,11210,11210,11210,103
20231102,093100,216254760,11210,11210,11210,11200,302
20231102,093000,212869900,11210,11200,11210,11200,41
20231102,092900,212410410,11170,11180,11180,11170,80
20231102,092800,211516610,11210,11210,11210,11210,0
20231102,092700,211516610,11210,11170,11210,11170,440
20231102,092600,206600210,11200,11210,11210,11200,687
20231102,092500,198900270,11210,11250,11250,11210,263
20231102,092400,195945520,11250,11240,11250,11210,237
20231102,092300,193281730,11240,11240,11240,11240,87
20231102,092200,192303850,11240,11240,11240,11240,209
20231102,092100,189954690,11230,11230,11240,11230,34
20231102,092000,189572730,11240,11230,11240,11230,5
20231102,091900,189516540,11240,11240,11250,11240,331
20231102,091800,185794060,11240,11250,11250,11240,398
20231102,091700,181316660,11250,11240,11250,11240,316
20231102,091600,177764620,11240,11200,11250,11200,5031
20231102,091500,121303160,11200,11210,11210,11200,146
20231102,091400,119666950,11210,11180,11210,11180,28
20231102,091300,119353200,11180,11180,11180,11180,51
20231102,091200,118783020,11180,11180,11180,11180,370
20231102,091100,114646420,11180,11220,11220,11180,115
20231102,091000,113358720,11220,11180,11220,11180,258
20231102,090900,110471000,11180,11230,11230,11180,114
20231102,090800,109195250,11230,11180,11240,11170,1895
20231102,090700,87934760,11180,11210,11210,11170,1502
20231102,090600,71153360,11220,11230,11230,11220,141
20231102,090500,69570160,11210,11160,11210,11130,828
20231102,090400,60311990,11160,11160,11170,11120,857
20231102,090300,50749610,11160,11100,11160,11100,735
20231102,090200,42569470,11100,11120,11120,11100,73
20231102,090100,41758110,11110,11010,11110,11010,969
20231102,090000,31034930,11010,10900,11010,10900,2843