KissMeData/033290/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191400,2460959570,7180,7180,7180,7180,5616
20231102,191300,2460959570,7180,7180,7180,7180,0
20231102,191200,2460959570,7180,7180,7180,7180,0
20231102,191100,2460959570,7180,7180,7180,7180,0
20231102,191000,2460959570,7180,7180,7180,7180,0
20231102,190900,2460959570,7180,7180,7180,7180,0
20231102,190800,2460959570,7180,7180,7180,7180,0
20231102,190700,2460959570,7180,7180,7180,7180,0
20231102,190600,2460959570,7180,7180,7180,7180,0
20231102,190500,2460959570,7180,7180,7180,7180,0
20231102,190400,2460959570,7180,7180,7180,7180,0
20231102,190300,2460959570,7180,7180,7180,7180,0
20231102,190200,2460959570,7180,7180,7180,7180,0
20231102,190100,2460959570,7180,7180,7180,7180,0
20231102,190000,2460959570,7180,7180,7180,7180,0
20231102,185900,2460959570,7180,7180,7180,7180,0
20231102,185800,2460959570,7180,7180,7180,7180,0
20231102,185700,2460959570,7180,7180,7180,7180,0
20231102,185600,2460959570,7180,7180,7180,7180,0
20231102,185500,2460959570,7180,7180,7180,7180,0
20231102,185400,2460959570,7180,7180,7180,7180,0
20231102,185300,2460959570,7180,7180,7180,7180,0
20231102,185200,2460959570,7180,7180,7180,7180,0
20231102,185100,2460959570,7180,7180,7180,7180,0
20231102,185000,2460959570,7180,7180,7180,7180,0
20231102,184900,2460959570,7180,7180,7180,7180,0
20231102,184800,2460959570,7180,7180,7180,7180,0
20231102,184700,2460959570,7180,7180,7180,7180,0
20231102,184600,2460959570,7180,7180,7180,7180,0
20231102,184500,2460959570,7180,7180,7180,7180,0
20231102,184400,2460959570,7180,7180,7180,7180,5616
20231102,184300,2460959570,7180,7180,7180,7180,0
20231102,184200,2460959570,7180,7180,7180,7180,0
20231102,184100,2460959570,7180,7180,7180,7180,0
20231102,184000,2460959570,7180,7180,7180,7180,0
20231102,183900,2460959570,7180,7180,7180,7180,0
20231102,183800,2460959570,7180,7180,7180,7180,0
20231102,183700,2460959570,7180,7180,7180,7180,0
20231102,183600,2460959570,7180,7180,7180,7180,0
20231102,183500,2460959570,7180,7180,7180,7180,0
20231102,183400,2460959570,7180,7180,7180,7180,0
20231102,183300,2460959570,7180,7180,7180,7180,0
20231102,183200,2460959570,7180,7180,7180,7180,0
20231102,183100,2460959570,7180,7180,7180,7180,0
20231102,183000,2460959570,7180,7180,7180,7180,0
20231102,182900,2460959570,7180,7180,7180,7180,0
20231102,182800,2460959570,7180,7180,7180,7180,0
20231102,182700,2460959570,7180,7180,7180,7180,0
20231102,182600,2460959570,7180,7180,7180,7180,0
20231102,182500,2460959570,7180,7180,7180,7180,0
20231102,182400,2460959570,7180,7180,7180,7180,0
20231102,182300,2460959570,7180,7180,7180,7180,0
20231102,182200,2460959570,7180,7180,7180,7180,0
20231102,182100,2460959570,7180,7180,7180,7180,0
20231102,182000,2460959570,7180,7180,7180,7180,0
20231102,181900,2460959570,7180,7180,7180,7180,0
20231102,181800,2460959570,7180,7180,7180,7180,0
20231102,181700,2460959570,7180,7180,7180,7180,0
20231102,181600,2460959570,7180,7180,7180,7180,0
20231102,181500,2460959570,7180,7180,7180,7180,0
20231102,181400,2460959570,7180,7180,7180,7180,5616
20231102,181300,2460959570,7180,7180,7180,7180,0
20231102,181200,2460959570,7180,7180,7180,7180,0
20231102,181100,2460959570,7180,7180,7180,7180,0
20231102,181000,2460959570,7180,7180,7180,7180,0
20231102,180900,2460959570,7180,7180,7180,7180,0
20231102,180800,2460959570,7180,7180,7180,7180,0
20231102,180700,2460959570,7180,7180,7180,7180,0
20231102,180600,2460959570,7180,7180,7180,7180,0
20231102,180500,2460959570,7180,7180,7180,7180,0
20231102,180400,2460959570,7180,7180,7180,7180,0
20231102,180300,2460959570,7180,7180,7180,7180,0
20231102,180200,2460959570,7180,7180,7180,7180,0
20231102,180100,2460959570,7180,7180,7180,7180,0
20231102,180000,2460959570,7180,7180,7180,7180,0
20231102,175900,2460959570,7180,7180,7180,7180,0
20231102,175800,2460959570,7180,7180,7180,7180,0
20231102,175700,2460959570,7180,7180,7180,7180,0
20231102,175600,2460959570,7180,7180,7180,7180,0
20231102,175500,2460959570,7180,7180,7180,7180,0
20231102,175400,2460959570,7180,7180,7180,7180,0
20231102,175300,2460959570,7180,7180,7180,7180,0
20231102,175200,2460959570,7180,7180,7180,7180,0
20231102,175100,2460959570,7180,7180,7180,7180,0
20231102,175000,2460959570,7180,7180,7180,7180,0
20231102,174900,2460959570,7180,7180,7180,7180,0
20231102,174800,2460959570,7180,7180,7180,7180,0
20231102,174700,2460959570,7180,7180,7180,7180,0
20231102,174600,2460959570,7180,7180,7180,7180,0
20231102,174500,2460959570,7180,7180,7180,7180,0
20231102,174400,2460959570,7180,7180,7180,7180,5616
20231102,174300,2460959570,7180,7180,7180,7180,0
20231102,174200,2460959570,7180,7180,7180,7180,0
20231102,174100,2460959570,7180,7180,7180,7180,0
20231102,174000,2460959570,7180,7180,7180,7180,0
20231102,173900,2460959570,7180,7180,7180,7180,0
20231102,173800,2460959570,7180,7180,7180,7180,0
20231102,173700,2460959570,7180,7180,7180,7180,0
20231102,173600,2460959570,7180,7180,7180,7180,0
20231102,173500,2460959570,7180,7180,7180,7180,0
20231102,173400,2460959570,7180,7180,7180,7180,0
20231102,173300,2460959570,7180,7180,7180,7180,0
20231102,173200,2460959570,7180,7180,7180,7180,0
20231102,173100,2460959570,7180,7180,7180,7180,0
20231102,173000,2460959570,7180,7180,7180,7180,0
20231102,172900,2460959570,7180,7180,7180,7180,0
20231102,172800,2460959570,7180,7180,7180,7180,0
20231102,172700,2460959570,7180,7180,7180,7180,0
20231102,172600,2460959570,7180,7180,7180,7180,0
20231102,172500,2460959570,7180,7180,7180,7180,0
20231102,172400,2460959570,7180,7180,7180,7180,0
20231102,172300,2460959570,7180,7180,7180,7180,0
20231102,172200,2460959570,7180,7180,7180,7180,0
20231102,172100,2460959570,7180,7180,7180,7180,0
20231102,172000,2460959570,7180,7180,7180,7180,0
20231102,171900,2460959570,7180,7180,7180,7180,0
20231102,171800,2460959570,7180,7180,7180,7180,0
20231102,171700,2460959570,7180,7180,7180,7180,0
20231102,171600,2460959570,7180,7180,7180,7180,0
20231102,171500,2460959570,7180,7180,7180,7180,0
20231102,171400,2460959570,7180,7180,7180,7180,5616
20231102,171300,2460959570,7180,7180,7180,7180,0
20231102,171200,2460959570,7180,7180,7180,7180,0
20231102,171100,2460959570,7180,7180,7180,7180,0
20231102,171000,2460959570,7180,7180,7180,7180,0
20231102,170900,2460959570,7180,7180,7180,7180,0
20231102,170800,2460959570,7180,7180,7180,7180,0
20231102,170700,2460959570,7180,7180,7180,7180,0
20231102,170600,2460959570,7180,7180,7180,7180,0
20231102,170500,2460959570,7180,7180,7180,7180,0
20231102,170400,2460959570,7180,7180,7180,7180,0
20231102,170300,2460959570,7180,7180,7180,7180,0
20231102,170200,2460959570,7180,7180,7180,7180,0
20231102,170100,2460959570,7180,7180,7180,7180,0
20231102,170000,2460959570,7180,7180,7180,7180,0
20231102,165900,2460959570,7180,7180,7180,7180,0
20231102,165800,2460959570,7180,7180,7180,7180,0
20231102,165700,2460959570,7180,7180,7180,7180,0
20231102,165600,2460959570,7180,7180,7180,7180,0
20231102,165500,2460959570,7180,7180,7180,7180,0
20231102,165400,2460959570,7180,7180,7180,7180,0
20231102,165300,2460959570,7180,7180,7180,7180,0
20231102,165200,2460959570,7180,7180,7180,7180,0
20231102,165100,2460959570,7180,7180,7180,7180,0
20231102,165000,2460959570,7180,7180,7180,7180,0
20231102,164900,2460959570,7180,7180,7180,7180,0
20231102,164800,2460959570,7180,7180,7180,7180,0
20231102,164700,2460959570,7180,7180,7180,7180,0
20231102,164600,2460959570,7180,7180,7180,7180,0
20231102,164500,2460959570,7180,7180,7180,7180,0
20231102,164400,2460959570,7180,7180,7180,7180,5616
20231102,164300,2460959570,7180,7180,7180,7180,0
20231102,164200,2460959570,7180,7180,7180,7180,0
20231102,164100,2460959570,7180,7180,7180,7180,0
20231102,164000,2460959570,7180,7180,7180,7180,0
20231102,163900,2460959570,7180,7180,7180,7180,0
20231102,163800,2460959570,7180,7180,7180,7180,0
20231102,163700,2460959570,7180,7180,7180,7180,0
20231102,163600,2460959570,7180,7180,7180,7180,0
20231102,163500,2460959570,7180,7180,7180,7180,0
20231102,163400,2460959570,7180,7180,7180,7180,0
20231102,163300,2460959570,7180,7180,7180,7180,0
20231102,163200,2460959570,7180,7180,7180,7180,0
20231102,163100,2460959570,7180,7180,7180,7180,0
20231102,163000,2460959570,7180,7180,7180,7180,0
20231102,162900,2460959570,7180,7180,7180,7180,0
20231102,162800,2460959570,7180,7180,7180,7180,0
20231102,162700,2460959570,7180,7180,7180,7180,0
20231102,162600,2460959570,7180,7180,7180,7180,0
20231102,162500,2460959570,7180,7180,7180,7180,0
20231102,162400,2460959570,7180,7180,7180,7180,0
20231102,162300,2460959570,7180,7180,7180,7180,0
20231102,162200,2460959570,7180,7180,7180,7180,0
20231102,162100,2460959570,7180,7180,7180,7180,0
20231102,162000,2460959570,7180,7180,7180,7180,0
20231102,161900,2460959570,7180,7180,7180,7180,0
20231102,161800,2460959570,7180,7180,7180,7180,0
20231102,161700,2460959570,7180,7180,7180,7180,0
20231102,161600,2460959570,7180,7180,7180,7180,0
20231102,161500,2460959570,7180,7180,7180,7180,0
20231102,161400,2460959570,7180,7180,7180,7180,5616
20231102,161300,2460959570,7180,7180,7180,7180,0
20231102,161200,2460959570,7180,7180,7180,7180,0
20231102,161100,2460959570,7180,7180,7180,7180,0
20231102,161000,2460959570,7180,7180,7180,7180,0
20231102,160900,2460959570,7180,7180,7180,7180,0
20231102,160800,2460959570,7180,7180,7180,7180,0
20231102,160700,2460959570,7180,7180,7180,7180,0
20231102,160600,2460959570,7180,7180,7180,7180,0
20231102,160500,2460959570,7180,7180,7180,7180,0
20231102,160400,2460959570,7180,7180,7180,7180,0
20231102,160300,2460959570,7180,7180,7180,7180,0
20231102,160200,2460959570,7180,7180,7180,7180,0
20231102,160100,2460959570,7180,7180,7180,7180,0
20231102,160000,2460959570,7180,7180,7180,7180,0
20231102,155900,2460959570,7180,7180,7180,7180,0
20231102,155800,2460959570,7180,7180,7180,7180,0
20231102,155700,2460959570,7180,7180,7180,7180,0
20231102,155600,2460959570,7180,7180,7180,7180,0
20231102,155500,2460959570,7180,7180,7180,7180,0
20231102,155400,2460959570,7180,7180,7180,7180,0
20231102,155300,2460959570,7180,7180,7180,7180,0
20231102,155200,2460959570,7180,7180,7180,7180,0
20231102,155100,2460959570,7180,7180,7180,7180,0
20231102,155000,2460959570,7180,7180,7180,7180,0
20231102,154900,2460959570,7180,7180,7180,7180,0
20231102,154800,2460959570,7180,7180,7180,7180,0
20231102,154700,2460959570,7180,7180,7180,7180,0
20231102,154600,2460959570,7180,7180,7180,7180,0
20231102,154500,2460959570,7180,7180,7180,7180,0
20231102,154400,2460959570,7180,7180,7180,7180,5616
20231102,154300,2460959570,7180,7180,7180,7180,0
20231102,154200,2460959570,7180,7180,7180,7180,0
20231102,154100,2460959570,7180,7180,7180,7180,0
20231102,154000,2460959570,7180,7180,7180,7180,0
20231102,153900,2460959570,7180,7180,7180,7180,0
20231102,153800,2460959570,7180,7180,7180,7180,0
20231102,153700,2460959570,7180,7180,7180,7180,0
20231102,153600,2460959570,7180,7180,7180,7180,0
20231102,153500,2460959570,7180,7180,7180,7180,0
20231102,153400,2460959570,7180,7180,7180,7180,0
20231102,153300,2460959570,7180,7180,7180,7180,0
20231102,153200,2460959570,7180,7180,7180,7180,0
20231102,153100,2460959570,7180,7180,7180,7180,0
20231102,153000,2460959570,7180,7180,7180,7180,5616
20231102,152900,2420636690,7220,7220,7220,7220,0
20231102,152800,2420636690,7220,7220,7220,7220,0
20231102,152700,2420636690,7220,7220,7220,7220,0
20231102,152600,2420636690,7220,7220,7220,7220,0
20231102,152500,2420636690,7220,7220,7220,7220,0
20231102,152400,2420636690,7220,7220,7220,7220,0
20231102,152300,2420636690,7220,7220,7220,7220,0
20231102,152200,2420636690,7220,7220,7220,7220,0
20231102,152100,2420636690,7220,7220,7220,7220,0
20231102,152000,2420636690,7220,7220,7220,7220,0
20231102,151900,2420636690,7220,7230,7230,7210,380
20231102,151800,2417895860,7240,7240,7240,7240,36
20231102,151700,2417635220,7240,7240,7240,7240,180
20231102,151600,2416332020,7240,7230,7240,7220,943
20231102,151500,2409515460,7240,7260,7260,7240,193
20231102,151400,2408116870,7260,7270,7270,7260,569
20231102,151300,2403985900,7270,7260,7280,7260,3442
20231102,151200,2378958950,7260,7250,7260,7250,3079
20231102,151100,2356625100,7240,7240,7250,7230,7502
20231102,151000,2302308650,7240,7200,7240,7200,10831
20231102,150900,2224109190,7200,7200,7210,7200,1125
20231102,150800,2216007840,7210,7200,7210,7200,258
20231102,150700,2214148860,7200,7200,7200,7200,5
20231102,150600,2214112860,7210,7210,7210,7190,130
20231102,150500,2213177780,7210,7190,7210,7190,7169
20231102,150400,2161606840,7190,7180,7190,7180,51
20231102,150300,2161240640,7190,7190,7190,7190,198
20231102,150200,2159817020,7180,7180,7180,7180,204
20231102,150100,2158352300,7180,7180,7190,7170,2314
20231102,150000,2141756680,7180,7180,7190,7180,3706
20231102,145900,2115144970,7180,7180,7190,7180,4105
20231102,145800,2085671030,7180,7190,7200,7180,419
20231102,145700,2082659270,7190,7190,7190,7190,366
20231102,145600,2080027730,7190,7180,7200,7180,2386
20231102,145500,2062895080,7180,7180,7180,7170,1369
20231102,145400,2053066290,7180,7180,7180,7170,3385
20231102,145300,2028784710,7180,7180,7190,7180,3793
20231102,145200,2001540480,7180,7190,7190,7180,198
20231102,145100,2000117280,7200,7200,7200,7190,2134
20231102,145000,1984767020,7190,7190,7190,7190,1211
20231102,144900,1976059930,7200,7200,7200,7200,1229
20231102,144800,1967211130,7200,7210,7210,7200,1588
20231102,144700,1955770820,7210,7210,7210,7210,2765
20231102,144600,1935835170,7210,7210,7210,7210,51
20231102,144500,1935467460,7200,7200,7210,7200,342
20231102,144400,1933004060,7210,7200,7210,7200,10917
20231102,144300,1854400360,7190,7190,7190,7180,548
20231102,144200,1850460810,7190,7180,7190,7180,672
20231102,144100,1845634740,7180,7180,7180,7170,379
20231102,144000,1842913950,7170,7170,7170,7170,102
20231102,143900,1842182610,7180,7170,7180,7170,143
20231102,143800,1841157290,7170,7170,7170,7170,37
20231102,143700,1840892000,7170,7170,7170,7170,329
20231102,143600,1838533070,7170,7170,7170,7170,68
20231102,143500,1838045510,7160,7160,7160,7160,0
20231102,143400,1838045510,7160,7160,7160,7150,554
20231102,143300,1834079300,7160,7160,7160,7160,0
20231102,143200,1834079300,7160,7160,7160,7160,28
20231102,143100,1833878820,7160,7170,7180,7160,286
20231102,143000,1831828610,7170,7170,7180,7170,286
20231102,142900,1829777970,7180,7170,7180,7170,968
20231102,142800,1822830880,7180,7170,7180,7170,136
20231102,142700,1821855260,7160,7160,7170,7160,481
20231102,142600,1818410690,7170,7150,7190,7150,1501
20231102,142500,1807658850,7150,7150,7150,7150,398
20231102,142400,1804813150,7140,7140,7140,7140,551
20231102,142300,1800879010,7140,7140,7140,7140,45
20231102,142200,1800557710,7130,7130,7140,7130,71
20231102,142100,1800051450,7130,7130,7130,7130,120
20231102,142000,1799195850,7130,7130,7130,7130,125
20231102,141900,1798304600,7130,7130,7130,7130,75
20231102,141800,1797769850,7130,7120,7130,7120,2700
20231102,141700,1778526660,7130,7120,7130,7120,2186
20231102,141600,1762959020,7130,7130,7140,7130,1775
20231102,141500,1750303260,7130,7130,7130,7130,48
20231102,141400,1749961020,7130,7130,7130,7130,90
20231102,141300,1749319320,7130,7130,7130,7130,113
20231102,141200,1748513630,7140,7140,7140,7140,33
20231102,141100,1748278010,7140,7140,7140,7140,300
20231102,141000,1746136010,7140,7140,7140,7140,645
20231102,140900,1741530710,7140,7150,7150,7140,344
20231102,140800,1739074540,7140,7150,7150,7140,55
20231102,140700,1738681720,7130,7130,7150,7130,6340
20231102,140600,1693476910,7120,7120,7120,7120,203
20231102,140500,1692031550,7120,7120,7120,7120,947
20231102,140400,1685288910,7120,7130,7130,7120,1127
20231102,140300,1677259510,7130,7150,7150,7130,1026
20231102,140200,1669939660,7140,7140,7140,7140,338
20231102,140100,1667526340,7140,7140,7140,7140,189
20231102,140000,1666176880,7140,7150,7150,7140,2984
20231102,135900,1644868850,7160,7150,7160,7150,63
20231102,135800,1644418200,7150,7150,7160,7150,3233
20231102,135700,1621300900,7160,7160,7160,7160,11
20231102,135600,1621222140,7150,7150,7150,7150,43
20231102,135500,1620914690,7160,7160,7160,7160,0
20231102,135400,1620914690,7160,7150,7160,7150,54
20231102,135300,1620528480,7160,7150,7160,7150,227
20231102,135200,1618905270,7150,7160,7160,7150,982
20231102,135100,1611883850,7160,7160,7160,7160,0
20231102,135000,1611883850,7160,7160,7160,7160,11
20231102,134900,1611805090,7150,7160,7160,7150,542
20231102,134800,1607924790,7160,7160,7160,7160,11
20231102,134700,1607846030,7150,7150,7160,7150,102
20231102,134600,1607116590,7160,7160,7160,7150,1081
20231102,134500,1599387220,7150,7150,7150,7150,2220
20231102,134400,1583514220,7160,7160,7160,7160,0
20231102,134300,1583514220,7160,7160,7160,7150,413
20231102,134200,1580558440,7150,7150,7150,7150,42
20231102,134100,1580258140,7160,7150,7160,7150,86
20231102,134000,1579643230,7160,7150,7160,7150,352
20231102,133900,1577126400,7160,7160,7160,7160,11
20231102,133800,1577047640,7150,7150,7150,7150,418
20231102,133700,1574058940,7150,7150,7150,7150,0
20231102,133600,1574058940,7150,7150,7150,7150,200
20231102,133500,1572628940,7150,7150,7160,7150,241
20231102,133400,1570905360,7160,7160,7160,7160,70
20231102,133300,1570404160,7160,7150,7160,7150,350
20231102,133200,1567901120,7160,7150,7160,7150,1607
20231102,133100,1556409760,7140,7140,7140,7140,451
20231102,133000,1553189620,7140,7150,7150,7140,3180
20231102,132900,1530479330,7160,7160,7160,7160,13
20231102,132800,1530386250,7150,7150,7160,7150,334
20231102,132700,1527998040,7160,7160,7160,7160,1291
20231102,132600,1518754480,7160,7150,7160,7140,2983
20231102,132500,1497426490,7150,7150,7150,7150,111
20231102,132400,1496632840,7140,7150,7150,7140,3267
20231102,132300,1473302310,7150,7160,7170,7150,4655
20231102,132200,1440002470,7180,7180,7180,7180,0
20231102,132100,1440002470,7180,7180,7180,7180,0
20231102,132000,1440002470,7180,7160,7180,7160,1160
20231102,131900,1431693680,7160,7150,7160,7150,1181
20231102,131800,1423245920,7150,7160,7160,7150,1003
20231102,131700,1416071810,7160,7170,7170,7160,1638
20231102,131600,1404341140,7170,7180,7180,7170,3397
20231102,131500,1379984390,7180,7190,7190,7180,1504
20231102,131400,1369185600,7190,7180,7190,7180,1726
20231102,131300,1356776590,7190,7190,7190,7190,1047
20231102,131200,1349248660,7200,7200,7200,7190,46
20231102,131100,1348917880,7200,7200,7200,7190,197
20231102,131000,1347500430,7210,7200,7210,7200,257
20231102,130900,1345647890,7210,7200,7210,7200,2115
20231102,130800,1330417550,7200,7200,7200,7200,1
20231102,130700,1330410350,7190,7200,7200,7190,1928
20231102,130600,1316529180,7200,7200,7200,7200,0
20231102,130500,1316529180,7200,7200,7200,7190,44
20231102,130400,1316212800,7190,7190,7190,7190,258
20231102,130300,1314357780,7190,7190,7190,7190,699
20231102,130200,1309331970,7200,7200,7200,7200,167
20231102,130100,1308129570,7210,7210,7210,7210,9
20231102,130000,1308064680,7200,7200,7200,7200,43
20231102,125900,1307755080,7200,7200,7200,7200,150
20231102,125800,1306675080,7200,7200,7200,7200,439
20231102,125700,1303514280,7200,7200,7200,7200,0
20231102,125600,1303514280,7200,7210,7210,7200,183
20231102,125500,1302195280,7210,7210,7210,7210,0
20231102,125400,1302195280,7210,7210,7210,7210,427
20231102,125300,1299116610,7210,7210,7210,7200,745
20231102,125200,1293745470,7210,7210,7210,7210,69
20231102,125100,1293247980,7210,7200,7210,7200,238
20231102,125000,1291533840,7200,7190,7200,7190,120
20231102,124900,1290669960,7190,7200,7210,7190,2297
20231102,124800,1274129430,7200,7200,7200,7190,460
20231102,124700,1270817470,7190,7190,7190,7190,2
20231102,124600,1270803090,7190,7190,7190,7190,43
20231102,124500,1270493920,7190,7190,7190,7190,296
20231102,124400,1268365680,7190,7180,7190,7180,65
20231102,124300,1267898770,7180,7180,7180,7180,20
20231102,124200,1267755170,7180,7170,7180,7170,198
20231102,124100,1266333960,7170,7170,7170,7170,0
20231102,124000,1266333960,7170,7180,7180,7170,101
20231102,123900,1265608790,7170,7180,7180,7170,197
20231102,123800,1264194770,7180,7180,7180,7180,15
20231102,123700,1264087070,7180,7180,7180,7180,43
20231102,123600,1263778330,7180,7180,7180,7180,135
20231102,123500,1262809030,7170,7170,7170,7170,44
20231102,123400,1262493550,7170,7170,7170,7170,1
20231102,123300,1262486380,7170,7170,7170,7170,0
20231102,123200,1262486380,7170,7170,7170,7170,43
20231102,123100,1262178070,7170,7170,7170,7170,2
20231102,123000,1262163730,7160,7160,7170,7160,8954
20231102,122900,1198033090,7160,7160,7170,7150,5766
20231102,122800,1156791450,7170,7170,7170,7170,500
20231102,122700,1153206450,7170,7170,7170,7170,7
20231102,122600,1153156260,7170,7170,7170,7170,0
20231102,122500,1153156260,7170,7170,7170,7170,43
20231102,122400,1152847950,7170,7170,7170,7170,0
20231102,122300,1152847950,7170,7170,7170,7170,13
20231102,122200,1152754740,7190,7170,7190,7160,90
20231102,122100,1152109010,7170,7190,7190,7170,3355
20231102,122000,1128041990,7190,7190,7190,7190,240
20231102,121900,1126316390,7200,7200,7200,7200,300
20231102,121800,1124156390,7200,7210,7210,7200,564
20231102,121700,1120090380,7210,7210,7210,7210,238
20231102,121600,1118374400,7210,7200,7210,7200,174
20231102,121500,1117120280,7200,7200,7200,7200,0
20231102,121400,1117120280,7200,7200,7200,7200,577
20231102,121300,1112965880,7210,7210,7210,7210,7
20231102,121200,1112915410,7210,7210,7210,7210,1
20231102,121100,1112908200,7200,7200,7200,7200,43
20231102,121000,1112598600,7210,7200,7210,7200,69
20231102,120900,1112101750,7190,7180,7190,7180,1142
20231102,120800,1103891190,7190,7190,7190,7190,21
20231102,120700,1103740200,7180,7180,7180,7180,4405
20231102,120600,1072112300,7170,7180,7180,7170,135
20231102,120500,1071143430,7180,7180,7180,7180,1
20231102,120400,1071136250,7170,7180,7180,7170,47
20231102,120300,1070799220,7170,7170,7170,7170,0
20231102,120200,1070799220,7170,7170,7170,7170,43
20231102,120100,1070490910,7180,7180,7180,7180,8
20231102,120000,1070433470,7180,7190,7190,7180,545
20231102,115900,1066520260,7190,7190,7190,7190,287
20231102,115800,1064456730,7190,7190,7190,7190,1
20231102,115700,1064449540,7190,7180,7190,7180,344
20231102,115600,1061979610,7180,7170,7180,7170,585
20231102,115500,1057781810,7170,7170,7170,7170,293
20231102,115400,1055681000,7170,7180,7180,7170,1700
20231102,115300,1043490590,7180,7190,7190,7180,1580
20231102,115200,1032144890,7190,7190,7190,7190,54
20231102,115100,1031756630,7190,7190,7190,7190,0
20231102,115000,1031756630,7190,7200,7200,7190,1082
20231102,114900,1023975660,7200,7200,7200,7200,208
20231102,114800,1022478060,7200,7200,7200,7200,103
20231102,114700,1021736460,7200,7200,7200,7200,414
20231102,114600,1018755660,7200,7210,7210,7200,204
20231102,114500,1017286850,7200,7200,7200,7190,853
20231102,114400,1011145270,7190,7190,7190,7190,0
20231102,114300,1011145270,7190,7190,7190,7190,243
20231102,114200,1009398100,7200,7200,7200,7190,1899
20231102,114100,995732370,7200,7200,7210,7200,220
20231102,114000,994147140,7210,7210,7210,7200,276
20231102,113900,992157990,7210,7210,7210,7210,173
20231102,113800,990910660,7210,7210,7220,7210,973
20231102,113700,983894840,7200,7200,7200,7200,879
20231102,113600,977566040,7200,7190,7200,7190,116
20231102,113500,976731870,7200,7200,7200,7200,200
20231102,113400,975291870,7190,7200,7200,7190,182
20231102,113300,973981900,7200,7190,7200,7180,720
20231102,113200,968806520,7190,7190,7190,7190,11
20231102,113100,968727430,7180,7190,7190,7180,43
20231102,113000,968418680,7180,7180,7180,7180,38
20231102,112900,968145840,7180,7180,7180,7180,5
20231102,112800,968109940,7190,7180,7190,7180,1171
20231102,112700,959701890,7180,7170,7180,7170,48
20231102,112600,959357690,7180,7170,7180,7170,90
20231102,112500,958711970,7170,7180,7180,7170,773
20231102,112400,953161870,7180,7180,7180,7180,42
20231102,112300,952860310,7190,7190,7190,7190,20
20231102,112200,952716510,7190,7180,7190,7180,45
20231102,112100,952393390,7190,7180,7190,7180,145
20231102,112000,951351450,7180,7180,7180,7170,49
20231102,111900,951000060,7170,7170,7170,7170,9
20231102,111800,950935530,7170,7180,7180,7170,2
20231102,111700,950921180,7170,7170,7180,7170,74
20231102,111600,950390580,7180,7180,7180,7180,1
20231102,111500,950383400,7170,7170,7180,7170,717
20231102,111400,945240610,7170,7160,7170,7150,11
20231102,111300,945161850,7150,7150,7160,7150,1069
20231102,111200,937512220,7150,7150,7150,7150,7
20231102,111100,937462170,7150,7150,7160,7140,2413
20231102,111000,920218450,7150,7180,7180,7150,5675
20231102,110900,879606720,7180,7180,7180,7170,641
20231102,110800,875005030,7180,7180,7180,7180,321
20231102,110700,872700250,7180,7180,7180,7180,0
20231102,110600,872700250,7180,7180,7180,7170,884
20231102,110500,866353560,7180,7180,7180,7180,70
20231102,110400,865850960,7170,7170,7170,7170,0
20231102,110300,865850960,7170,7170,7170,7170,42
20231102,110200,865549820,7180,7180,7180,7180,50
20231102,110100,865190820,7170,7160,7170,7160,563
20231102,110000,861154560,7170,7170,7170,7160,1625
20231102,105900,849503850,7180,7170,7180,7170,2064
20231102,105800,834704470,7170,7170,7170,7170,181
20231102,105700,833406700,7180,7170,7180,7170,45
20231102,105600,833083870,7170,7170,7180,7170,664
20231102,105500,828319990,7160,7170,7170,7160,393
20231102,105400,825503230,7180,7170,7180,7170,411
20231102,105300,822556070,7180,7180,7180,7180,158
20231102,105200,821421630,7190,7170,7190,7160,712
20231102,105100,816316650,7160,7160,7160,7160,8
20231102,105000,816259370,7190,7170,7190,7160,2479
20231102,104900,798494080,7160,7180,7180,7160,12
20231102,104800,798408140,7150,7180,7180,7150,3346
20231102,104700,774424700,7170,7170,7170,7160,943
20231102,104600,767671880,7170,7180,7180,7170,529
20231102,104500,763878790,7170,7180,7180,7170,758
20231102,104400,758443400,7180,7180,7190,7160,5595
20231102,104300,718335350,7180,7200,7200,7180,769
20231102,104200,712805230,7200,7210,7210,7200,1266
20231102,104100,703689000,7210,7210,7220,7210,133
20231102,104000,702730060,7210,7210,7210,7210,763
20231102,103900,697228830,7220,7220,7220,7220,200
20231102,103800,695784830,7220,7220,7220,7220,486
20231102,103700,692275910,7220,7220,7220,7220,570
20231102,103600,688160510,7220,7230,7230,7220,235
20231102,103500,686461490,7220,7220,7220,7220,43
20231102,103400,686151030,7230,7230,7230,7230,237
20231102,103300,684437520,7240,7230,7240,7230,320
20231102,103200,682120730,7240,7240,7240,7240,100
20231102,103100,681396730,7240,7210,7240,7210,486
20231102,103000,677884130,7210,7200,7210,7200,625
20231102,102900,673383380,7210,7210,7210,7210,253
20231102,102800,671559250,7210,7240,7240,7210,1495
20231102,102700,660764470,7240,7240,7240,7240,206
20231102,102600,659273030,7250,7210,7250,7210,2005
20231102,102500,644808150,7200,7220,7220,7200,707
20231102,102400,639710680,7210,7230,7230,7210,823
20231102,102300,633771250,7230,7230,7230,7230,280
20231102,102200,631746850,7230,7240,7240,7230,224
20231102,102100,630126090,7240,7240,7250,7240,481
20231102,102000,626643640,7240,7240,7240,7240,111
20231102,101900,625840000,7240,7230,7240,7200,2722
20231102,101800,606213290,7230,7240,7240,7230,1200
20231102,101700,597533050,7230,7240,7240,7230,57
20231102,101600,597120490,7240,7240,7250,7240,859
20231102,101500,590899760,7240,7240,7240,7240,34
20231102,101400,590653600,7240,7240,7240,7240,543
20231102,101300,586722280,7240,7240,7240,7240,100
20231102,101200,585998280,7240,7240,7240,7240,42
20231102,101100,585694200,7230,7240,7240,7230,1177
20231102,101000,577181720,7230,7230,7240,7220,1143
20231102,100900,568917900,7240,7260,7260,7240,1360
20231102,100800,559064600,7260,7260,7260,7260,392
20231102,100700,556218680,7260,7250,7260,7250,750
20231102,100600,550781160,7250,7250,7250,7250,348
20231102,100500,548258160,7250,7260,7260,7250,392
20231102,100400,545414660,7260,7260,7260,7260,0
20231102,100300,545414660,7260,7250,7260,7240,1284
20231102,100200,536106070,7250,7240,7260,7240,584
20231102,100100,531875230,7220,7210,7220,7210,4480
20231102,100000,499530060,7200,7190,7200,7190,4024
20231102,095900,470558290,7190,7230,7230,7190,7570
20231102,095800,416018380,7240,7240,7240,7230,424
20231102,095700,412952270,7240,7240,7240,7240,100
20231102,095600,412228270,7240,7250,7250,7230,1485
20231102,095500,401482210,7250,7260,7260,7250,136
20231102,095400,400496110,7260,7260,7260,7260,0
20231102,095300,400496110,7260,7260,7260,7260,40
20231102,095200,400205710,7270,7270,7270,7270,54
20231102,095100,399813130,7240,7270,7270,7240,4055
20231102,095000,370414340,7270,7270,7270,7270,357
20231102,094900,367818950,7270,7270,7270,7270,43
20231102,094800,367506340,7270,7260,7270,7260,76
20231102,094700,366953830,7260,7270,7270,7260,1069
20231102,094600,359184550,7280,7280,7280,7280,527
20231102,094500,355347990,7280,7280,7280,7280,421
20231102,094400,352283110,7280,7280,7280,7270,251
20231102,094300,350457790,7270,7270,7270,7270,238
20231102,094200,348727530,7300,7320,7320,7300,1082
20231102,094100,340819690,7330,7330,7330,7330,432
20231102,094000,337653130,7330,7320,7330,7320,455
20231102,093900,334321980,7320,7310,7320,7310,295
20231102,093800,332164560,7310,7310,7310,7310,687
20231102,093700,327142590,7310,7270,7330,7270,6472
20231102,093600,279956900,7260,7260,7260,7260,10
20231102,093500,279884300,7250,7260,7260,7250,1043
20231102,093400,272315310,7260,7260,7260,7260,136
20231102,093300,271327950,7260,7250,7260,7250,124
20231102,093200,270428940,7250,7250,7260,7250,287
20231102,093100,268348140,7250,7250,7250,7240,1238
20231102,093000,259373640,7250,7260,7260,7250,922
20231102,092900,252683170,7260,7280,7280,7260,609
20231102,092800,248255440,7280,7270,7280,7270,115
20231102,092700,247418390,7270,7260,7270,7260,207
20231102,092600,245914600,7260,7260,7260,7260,220
20231102,092500,244317400,7260,7270,7280,7250,2008
20231102,092400,229724390,7270,7290,7290,7270,272
20231102,092300,227745730,7270,7280,7280,7270,694
20231102,092200,222698420,7280,7290,7290,7280,258
20231102,092100,220819180,7290,7300,7300,7290,1659
20231102,092000,208714340,7300,7340,7350,7300,1981
20231102,091900,194232440,7320,7340,7340,7320,936
20231102,091800,187372160,7340,7350,7350,7340,561
20231102,091700,183254390,7340,7340,7340,7340,137
20231102,091600,182248810,7340,7340,7340,7340,748
20231102,091500,176758490,7340,7260,7340,7260,8701
20231102,091400,113428490,7260,7280,7280,7260,938
20231102,091300,106608320,7270,7290,7300,7270,932
20231102,091200,99815590,7290,7300,7300,7290,5
20231102,091100,99779110,7300,7310,7310,7280,630
20231102,091000,95183360,7300,7300,7300,7300,671
20231102,090900,90285060,7290,7290,7300,7280,794
20231102,090800,84497090,7290,7300,7300,7290,36
20231102,090700,84234300,7300,7270,7300,7270,1558
20231102,090600,72897550,7260,7260,7260,7250,1129
20231102,090500,64702010,7260,7260,7260,7250,470
20231102,090400,61292110,7250,7280,7280,7250,1269
20231102,090300,52076270,7280,7280,7280,7280,425
20231102,090200,48982270,7300,7310,7310,7300,482
20231102,090100,45463620,7310,7310,7320,7300,2052
20231102,090000,30479200,7300,7320,7330,7300,4165