KissMeData/042000/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,192300,5105984970,13200,13200,13200,13200,4720
20231103,192200,5105984970,13200,13200,13200,13200,0
20231103,192100,5105984970,13200,13200,13200,13200,0
20231103,192000,5105984970,13200,13200,13200,13200,0
20231103,191900,5105984970,13200,13200,13200,13200,0
20231103,191800,5105984970,13200,13200,13200,13200,0
20231103,191700,5105984970,13200,13200,13200,13200,0
20231103,191600,5105984970,13200,13200,13200,13200,0
20231103,191500,5105984970,13200,13200,13200,13200,0
20231103,191400,5105984970,13200,13200,13200,13200,0
20231103,191300,5105984970,13200,13200,13200,13200,0
20231103,191200,5105984970,13200,13200,13200,13200,0
20231103,191100,5105984970,13200,13200,13200,13200,0
20231103,191000,5105984970,13200,13200,13200,13200,0
20231103,190900,5105984970,13200,13200,13200,13200,0
20231103,190800,5105984970,13200,13200,13200,13200,0
20231103,190700,5105984970,13200,13200,13200,13200,0
20231103,190600,5105984970,13200,13200,13200,13200,0
20231103,190500,5105984970,13200,13200,13200,13200,0
20231103,190400,5105984970,13200,13200,13200,13200,0
20231103,190300,5105984970,13200,13200,13200,13200,0
20231103,190200,5105984970,13200,13200,13200,13200,0
20231103,190100,5105984970,13200,13200,13200,13200,0
20231103,190000,5105984970,13200,13200,13200,13200,0
20231103,185900,5105984970,13200,13200,13200,13200,0
20231103,185800,5105984970,13200,13200,13200,13200,0
20231103,185700,5105984970,13200,13200,13200,13200,0
20231103,185600,5105984970,13200,13200,13200,13200,0
20231103,185500,5105984970,13200,13200,13200,13200,0
20231103,185400,5105984970,13200,13200,13200,13200,0
20231103,185300,5105984970,13200,13200,13200,13200,4720
20231103,185200,5105984970,13200,13200,13200,13200,0
20231103,185100,5105984970,13200,13200,13200,13200,0
20231103,185000,5105984970,13200,13200,13200,13200,0
20231103,184900,5105984970,13200,13200,13200,13200,0
20231103,184800,5105984970,13200,13200,13200,13200,0
20231103,184700,5105984970,13200,13200,13200,13200,0
20231103,184600,5105984970,13200,13200,13200,13200,0
20231103,184500,5105984970,13200,13200,13200,13200,0
20231103,184400,5105984970,13200,13200,13200,13200,0
20231103,184300,5105984970,13200,13200,13200,13200,0
20231103,184200,5105984970,13200,13200,13200,13200,0
20231103,184100,5105984970,13200,13200,13200,13200,0
20231103,184000,5105984970,13200,13200,13200,13200,0
20231103,183900,5105984970,13200,13200,13200,13200,0
20231103,183800,5105984970,13200,13200,13200,13200,0
20231103,183700,5105984970,13200,13200,13200,13200,0
20231103,183600,5105984970,13200,13200,13200,13200,0
20231103,183500,5105984970,13200,13200,13200,13200,0
20231103,183400,5105984970,13200,13200,13200,13200,0
20231103,183300,5105984970,13200,13200,13200,13200,0
20231103,183200,5105984970,13200,13200,13200,13200,0
20231103,183100,5105984970,13200,13200,13200,13200,0
20231103,183000,5105984970,13200,13200,13200,13200,0
20231103,182900,5105984970,13200,13200,13200,13200,0
20231103,182800,5105984970,13200,13200,13200,13200,0
20231103,182700,5105984970,13200,13200,13200,13200,0
20231103,182600,5105984970,13200,13200,13200,13200,0
20231103,182500,5105984970,13200,13200,13200,13200,0
20231103,182400,5105984970,13200,13200,13200,13200,0
20231103,182300,5105984970,13200,13200,13200,13200,4720
20231103,182200,5105984970,13200,13200,13200,13200,0
20231103,182100,5105984970,13200,13200,13200,13200,0
20231103,182000,5105984970,13200,13200,13200,13200,0
20231103,181900,5105984970,13200,13200,13200,13200,0
20231103,181800,5105984970,13200,13200,13200,13200,0
20231103,181700,5105984970,13200,13200,13200,13200,0
20231103,181600,5105984970,13200,13200,13200,13200,0
20231103,181500,5105984970,13200,13200,13200,13200,0
20231103,181400,5105984970,13200,13200,13200,13200,0
20231103,181300,5105984970,13200,13200,13200,13200,0
20231103,181200,5105984970,13200,13200,13200,13200,0
20231103,181100,5105984970,13200,13200,13200,13200,0
20231103,181000,5105984970,13200,13200,13200,13200,0
20231103,180900,5105984970,13200,13200,13200,13200,0
20231103,180800,5105984970,13200,13200,13200,13200,0
20231103,180700,5105984970,13200,13200,13200,13200,0
20231103,180600,5105984970,13200,13200,13200,13200,0
20231103,180500,5105984970,13200,13200,13200,13200,0
20231103,180400,5105984970,13200,13200,13200,13200,0
20231103,180300,5105984970,13200,13200,13200,13200,0
20231103,180200,5105984970,13200,13200,13200,13200,0
20231103,180100,5105984970,13200,13200,13200,13200,0
20231103,180000,5105984970,13200,13200,13200,13200,0
20231103,175900,5105984970,13200,13200,13200,13200,0
20231103,175800,5105984970,13200,13200,13200,13200,0
20231103,175700,5105984970,13200,13200,13200,13200,0
20231103,175600,5105984970,13200,13200,13200,13200,0
20231103,175500,5105984970,13200,13200,13200,13200,0
20231103,175400,5105984970,13200,13200,13200,13200,0
20231103,175300,5105984970,13200,13200,13200,13200,4720
20231103,175200,5105984970,13200,13200,13200,13200,0
20231103,175100,5105984970,13200,13200,13200,13200,0
20231103,175000,5105984970,13200,13200,13200,13200,0
20231103,174900,5105984970,13200,13200,13200,13200,0
20231103,174800,5105984970,13200,13200,13200,13200,0
20231103,174700,5105984970,13200,13200,13200,13200,0
20231103,174600,5105984970,13200,13200,13200,13200,0
20231103,174500,5105984970,13200,13200,13200,13200,0
20231103,174400,5105984970,13200,13200,13200,13200,0
20231103,174300,5105984970,13200,13200,13200,13200,0
20231103,174200,5105984970,13200,13200,13200,13200,0
20231103,174100,5105984970,13200,13200,13200,13200,0
20231103,174000,5105984970,13200,13200,13200,13200,0
20231103,173900,5105984970,13200,13200,13200,13200,0
20231103,173800,5105984970,13200,13200,13200,13200,0
20231103,173700,5105984970,13200,13200,13200,13200,0
20231103,173600,5105984970,13200,13200,13200,13200,0
20231103,173500,5105984970,13200,13200,13200,13200,0
20231103,173400,5105984970,13200,13200,13200,13200,0
20231103,173300,5105984970,13200,13200,13200,13200,0
20231103,173200,5105984970,13200,13200,13200,13200,0
20231103,173100,5105984970,13200,13200,13200,13200,0
20231103,173000,5105984970,13200,13200,13200,13200,0
20231103,172900,5105984970,13200,13200,13200,13200,0
20231103,172800,5105984970,13200,13200,13200,13200,0
20231103,172700,5105984970,13200,13200,13200,13200,0
20231103,172600,5105984970,13200,13200,13200,13200,0
20231103,172500,5105984970,13200,13200,13200,13200,0
20231103,172400,5105984970,13200,13200,13200,13200,0
20231103,172300,5105984970,13200,13200,13200,13200,4720
20231103,172200,5105984970,13200,13200,13200,13200,0
20231103,172100,5105984970,13200,13200,13200,13200,0
20231103,172000,5105984970,13200,13200,13200,13200,0
20231103,171900,5105984970,13200,13200,13200,13200,0
20231103,171800,5105984970,13200,13200,13200,13200,0
20231103,171700,5105984970,13200,13200,13200,13200,0
20231103,171600,5105984970,13200,13200,13200,13200,0
20231103,171500,5105984970,13200,13200,13200,13200,0
20231103,171400,5105984970,13200,13200,13200,13200,0
20231103,171300,5105984970,13200,13200,13200,13200,0
20231103,171200,5105984970,13200,13200,13200,13200,0
20231103,171100,5105984970,13200,13200,13200,13200,0
20231103,171000,5105984970,13200,13200,13200,13200,0
20231103,170900,5105984970,13200,13200,13200,13200,0
20231103,170800,5105984970,13200,13200,13200,13200,0
20231103,170700,5105984970,13200,13200,13200,13200,0
20231103,170600,5105984970,13200,13200,13200,13200,0
20231103,170500,5105984970,13200,13200,13200,13200,0
20231103,170400,5105984970,13200,13200,13200,13200,0
20231103,170300,5105984970,13200,13200,13200,13200,0
20231103,170200,5105984970,13200,13200,13200,13200,0
20231103,170100,5105984970,13200,13200,13200,13200,0
20231103,170000,5105984970,13200,13200,13200,13200,0
20231103,165900,5105984970,13200,13200,13200,13200,0
20231103,165800,5105984970,13200,13200,13200,13200,0
20231103,165700,5105984970,13200,13200,13200,13200,0
20231103,165600,5105984970,13200,13200,13200,13200,0
20231103,165500,5105984970,13200,13200,13200,13200,0
20231103,165400,5105984970,13200,13200,13200,13200,0
20231103,165300,5105984970,13200,13200,13200,13200,4720
20231103,165200,5105984970,13200,13200,13200,13200,0
20231103,165100,5105984970,13200,13200,13200,13200,0
20231103,165000,5105984970,13200,13200,13200,13200,0
20231103,164900,5105984970,13200,13200,13200,13200,0
20231103,164800,5105984970,13200,13200,13200,13200,0
20231103,164700,5105984970,13200,13200,13200,13200,0
20231103,164600,5105984970,13200,13200,13200,13200,0
20231103,164500,5105984970,13200,13200,13200,13200,0
20231103,164400,5105984970,13200,13200,13200,13200,0
20231103,164300,5105984970,13200,13200,13200,13200,0
20231103,164200,5105984970,13200,13200,13200,13200,0
20231103,164100,5105984970,13200,13200,13200,13200,0
20231103,164000,5105984970,13200,13200,13200,13200,0
20231103,163900,5105984970,13200,13200,13200,13200,0
20231103,163800,5105984970,13200,13200,13200,13200,0
20231103,163700,5105984970,13200,13200,13200,13200,0
20231103,163600,5105984970,13200,13200,13200,13200,0
20231103,163500,5105984970,13200,13200,13200,13200,0
20231103,163400,5105984970,13200,13200,13200,13200,0
20231103,163300,5105984970,13200,13200,13200,13200,0
20231103,163200,5105984970,13200,13200,13200,13200,0
20231103,163100,5105984970,13200,13200,13200,13200,0
20231103,163000,5105984970,13200,13200,13200,13200,0
20231103,162900,5105984970,13200,13200,13200,13200,0
20231103,162800,5105984970,13200,13200,13200,13200,0
20231103,162700,5105984970,13200,13200,13200,13200,0
20231103,162600,5105984970,13200,13200,13200,13200,0
20231103,162500,5105984970,13200,13200,13200,13200,0
20231103,162400,5105984970,13200,13200,13200,13200,0
20231103,162300,5105984970,13200,13200,13200,13200,4720
20231103,162200,5105984970,13200,13200,13200,13200,0
20231103,162100,5105984970,13200,13200,13200,13200,0
20231103,162000,5105984970,13200,13200,13200,13200,0
20231103,161900,5105984970,13200,13200,13200,13200,0
20231103,161800,5105984970,13200,13200,13200,13200,0
20231103,161700,5105984970,13200,13200,13200,13200,0
20231103,161600,5105984970,13200,13200,13200,13200,0
20231103,161500,5105984970,13200,13200,13200,13200,0
20231103,161400,5105984970,13200,13200,13200,13200,0
20231103,161300,5105984970,13200,13200,13200,13200,0
20231103,161200,5105984970,13200,13200,13200,13200,0
20231103,161100,5105984970,13200,13200,13200,13200,0
20231103,161000,5105984970,13200,13200,13200,13200,0
20231103,160900,5105984970,13200,13200,13200,13200,0
20231103,160800,5105984970,13200,13200,13200,13200,0
20231103,160700,5105984970,13200,13200,13200,13200,0
20231103,160600,5105984970,13200,13200,13200,13200,0
20231103,160500,5105984970,13200,13200,13200,13200,0
20231103,160400,5105984970,13200,13200,13200,13200,0
20231103,160300,5105984970,13200,13200,13200,13200,0
20231103,160200,5105984970,13200,13200,13200,13200,0
20231103,160100,5105984970,13200,13200,13200,13200,0
20231103,160000,5105984970,13200,13200,13200,13200,0
20231103,155900,5105984970,13200,13200,13200,13200,0
20231103,155800,5105984970,13200,13200,13200,13200,0
20231103,155700,5105984970,13200,13200,13200,13200,0
20231103,155600,5105984970,13200,13200,13200,13200,0
20231103,155500,5105984970,13200,13200,13200,13200,0
20231103,155400,5105984970,13200,13200,13200,13200,0
20231103,155300,5105984970,13200,13200,13200,13200,4720
20231103,155200,5105984970,13200,13200,13200,13200,0
20231103,155100,5105984970,13200,13200,13200,13200,0
20231103,155000,5105984970,13200,13200,13200,13200,0
20231103,154900,5105984970,13200,13200,13200,13200,0
20231103,154800,5105984970,13200,13200,13200,13200,0
20231103,154700,5105984970,13200,13200,13200,13200,0
20231103,154600,5105984970,13200,13200,13200,13200,0
20231103,154500,5105984970,13200,13200,13200,13200,0
20231103,154400,5105984970,13200,13200,13200,13200,0
20231103,154300,5105984970,13200,13200,13200,13200,0
20231103,154200,5105984970,13200,13200,13200,13200,0
20231103,154100,5105984970,13200,13200,13200,13200,0
20231103,154000,5105984970,13200,13200,13200,13200,0
20231103,153900,5105984970,13200,13200,13200,13200,0
20231103,153800,5105984970,13200,13200,13200,13200,0
20231103,153700,5105984970,13200,13200,13200,13200,0
20231103,153600,5105984970,13200,13200,13200,13200,0
20231103,153500,5105984970,13200,13200,13200,13200,0
20231103,153400,5105984970,13200,13200,13200,13200,0
20231103,153300,5105984970,13200,13200,13200,13200,0
20231103,153200,5105984970,13200,13200,13200,13200,0
20231103,153100,5105984970,13200,13200,13200,13200,0
20231103,153000,5105984970,13200,13200,13200,13200,4720
20231103,152900,5043680970,13140,13140,13140,13140,0
20231103,152800,5043680970,13140,13140,13140,13140,0
20231103,152700,5043680970,13140,13140,13140,13140,0
20231103,152600,5043680970,13140,13140,13140,13140,0
20231103,152500,5043680970,13140,13140,13140,13140,0
20231103,152400,5043680970,13140,13140,13140,13140,0
20231103,152300,5043680970,13140,13140,13140,13140,0
20231103,152200,5043680970,13140,13140,13140,13140,0
20231103,152100,5043680970,13140,13140,13140,13140,0
20231103,152000,5043680970,13140,13140,13140,13140,0
20231103,151900,5043680970,13140,13100,13150,13100,373
20231103,151800,5038781180,13150,13130,13150,13100,211
20231103,151700,5036013040,13150,13160,13160,13100,1096
20231103,151600,5021622850,13170,13160,13180,13150,463
20231103,151500,5015529640,13160,13160,13180,13150,395
20231103,151400,5010330020,13160,13120,13160,13120,1419
20231103,151300,4991685470,13120,13140,13140,13100,573
20231103,151200,4984168470,13140,13140,13140,13100,302
20231103,151100,4980209740,13140,13140,13150,13110,159
20231103,151000,4978120580,13140,13140,13150,13080,3534
20231103,150900,4931849490,13150,13140,13150,13140,4
20231103,150800,4931796920,13150,13150,13150,13100,410
20231103,150700,4926422830,13150,13160,13160,13110,842
20231103,150600,4915383770,13160,13160,13160,13110,799
20231103,150500,4904899170,13170,13160,13170,13160,169
20231103,150400,4902675080,13170,13180,13180,13170,123
20231103,150300,4901054170,13180,13180,13180,13180,16
20231103,150200,4900843290,13180,13180,13180,13170,41
20231103,150100,4900303210,13180,13180,13190,13180,803
20231103,150000,4889715500,13180,13170,13180,13170,67
20231103,145900,4888833100,13180,13170,13180,13170,49
20231103,145800,4888187760,13180,13180,13180,13180,120
20231103,145700,4886606160,13180,13170,13180,13170,95
20231103,145600,4885354990,13180,13160,13180,13160,288
20231103,145500,4881564700,13160,13130,13180,13130,231
20231103,145400,4878526260,13170,13170,13180,13140,535
20231103,145300,4871481950,13180,13170,13180,13150,561
20231103,145200,4864098330,13180,13190,13190,13160,1178
20231103,145100,4848572500,13180,13190,13190,13180,322
20231103,145000,4844327500,13190,13150,13190,13150,892
20231103,144900,4832570210,13170,13120,13170,13120,139
20231103,144800,4830744750,13170,13120,13170,13120,79
20231103,144700,4829708220,13110,13180,13180,13110,58
20231103,144600,4828947030,13170,13170,13180,13110,449
20231103,144500,4823037700,13140,13110,13180,13110,273
20231103,144400,4819453760,13100,13170,13180,13100,5496
20231103,144300,4747356080,13180,13180,13180,13180,170
20231103,144200,4745115480,13190,13180,13190,13180,81
20231103,144100,4744047890,13180,13190,13190,13180,28
20231103,144000,4743678730,13200,13170,13200,13150,76
20231103,143900,4742678900,13200,13200,13200,13160,118
20231103,143800,4741125830,13160,13170,13200,13160,241
20231103,143700,4737951420,13200,13170,13200,13160,348
20231103,143600,4733368390,13200,13190,13200,13160,285
20231103,143500,4729610500,13190,13160,13190,13160,64
20231103,143400,4728767230,13150,13160,13200,13150,120
20231103,143300,4727188950,13150,13170,13210,13150,571
20231103,143200,4719675640,13210,13230,13230,13170,113
20231103,143100,4718186910,13230,13230,13230,13180,497
20231103,143000,4711630060,13230,13190,13230,13180,122
20231103,142900,4710021280,13240,13190,13240,13190,34
20231103,142800,4709572510,13190,13210,13210,13190,215
20231103,142700,4706735340,13240,13210,13240,13200,111
20231103,142600,4705268240,13240,13240,13240,13240,152
20231103,142500,4703255760,13240,13230,13240,13230,11
20231103,142400,4703110220,13230,13210,13230,13190,1152
20231103,142300,4687905480,13250,13210,13250,13200,320
20231103,142200,4683669830,13200,13230,13230,13200,1316
20231103,142100,4666278900,13230,13250,13250,13230,60
20231103,142000,4665484900,13230,13250,13260,13230,658
20231103,141900,4656773300,13250,13250,13250,13250,186
20231103,141800,4654308800,13250,13240,13250,13240,42
20231103,141700,4653752600,13260,13260,13260,13260,1
20231103,141600,4653739340,13260,13260,13260,13260,1
20231103,141500,4653726080,13270,13270,13270,13270,0
20231103,141400,4653726080,13270,13270,13270,13250,814
20231103,141300,4642934350,13260,13260,13270,13260,20
20231103,141200,4642669130,13270,13260,13270,13260,68
20231103,141100,4641767070,13270,13260,13270,13260,99
20231103,141000,4640454240,13270,13260,13270,13260,65
20231103,140900,4639592150,13270,13270,13270,13270,148
20231103,140800,4637628190,13270,13270,13280,13270,159
20231103,140700,4635518250,13270,13270,13270,13270,13
20231103,140600,4635345740,13280,13270,13280,13260,421
20231103,140500,4629759260,13270,13280,13280,13270,107
20231103,140400,4628338610,13280,13290,13290,13280,167
20231103,140300,4626120200,13300,13300,13300,13300,1
20231103,140200,4626106900,13300,13300,13300,13290,114
20231103,140100,4624590820,13310,13310,13310,13310,80
20231103,140000,4623526020,13310,13300,13310,13300,113
20231103,135900,4622023110,13320,13320,13320,13320,1
20231103,135800,4622009790,13300,13310,13320,13300,387
20231103,135700,4616859120,13310,13270,13310,13270,464
20231103,135600,4610690270,13260,13300,13300,13260,274
20231103,135500,4607055820,13300,13300,13300,13270,205
20231103,135400,4604334270,13300,13300,13300,13290,58
20231103,135300,4603563380,13300,13300,13300,13260,63
20231103,135200,4602727220,13310,13310,13310,13260,382
20231103,135100,4597646400,13310,13320,13320,13310,360
20231103,135000,4592853900,13320,13320,13320,13310,346
20231103,134900,4588248210,13310,13320,13320,13310,502
20231103,134800,4581566390,13320,13180,13330,13180,16133
20231103,134700,4368070930,13160,13220,13220,13160,1828
20231103,134600,4343960460,13230,13240,13250,13220,548
20231103,134500,4336710150,13250,13250,13250,13240,41
20231103,134400,4336166930,13260,13250,13260,13230,39
20231103,134300,4335650760,13260,13270,13270,13260,3
20231103,134200,4335610960,13270,13270,13270,13230,180
20231103,134100,4333225730,13270,13270,13270,13270,10
20231103,134000,4333093030,13280,13280,13280,13240,11
20231103,133900,4332947230,13280,13280,13280,13280,0
20231103,133800,4332947230,13280,13270,13280,13260,715
20231103,133700,4323454830,13260,13270,13270,13260,41
20231103,133600,4322911050,13280,13280,13280,13280,0
20231103,133500,4322911050,13280,13280,13280,13230,53
20231103,133400,4322209710,13230,13230,13230,13230,24
20231103,133300,4321892190,13280,13280,13280,13280,0
20231103,133200,4321892190,13280,13280,13280,13280,2
20231103,133100,4321865630,13280,13280,13280,13280,1
20231103,133000,4321852350,13210,13270,13280,13210,928
20231103,132900,4309540030,13270,13240,13270,13240,239
20231103,132800,4306372290,13240,13230,13250,13190,3034
20231103,132700,4266303700,13240,13240,13240,13240,57
20231103,132600,4265549020,13240,13260,13260,13240,457
20231103,132500,4259492200,13260,13210,13260,13210,936
20231103,132400,4247098510,13210,13210,13240,13210,79
20231103,132300,4246054890,13240,13220,13240,13220,51
20231103,132200,4245380630,13220,13220,13220,13210,7
20231103,132100,4245288110,13210,13220,13220,13210,180
20231103,132000,4242908610,13220,13220,13240,13220,87
20231103,131900,4241758120,13230,13250,13250,13230,228
20231103,131800,4238739860,13270,13270,13270,13270,2
20231103,131700,4238713320,13270,13270,13270,13270,1
20231103,131600,4238700050,13270,13270,13270,13270,4
20231103,131500,4238646970,13270,13270,13270,13240,47
20231103,131400,4238024330,13250,13250,13250,13250,270
20231103,131300,4234446830,13270,13210,13270,13210,502
20231103,131200,4227815290,13210,13280,13280,13210,66
20231103,131100,4226943360,13280,13210,13280,13210,3
20231103,131000,4226903590,13210,13260,13260,13210,17
20231103,130900,4226678620,13280,13280,13280,13280,0
20231103,130800,4226678620,13280,13280,13280,13260,14
20231103,130700,4226492940,13270,13220,13270,13180,1037
20231103,130600,4212748590,13190,13210,13230,13190,655
20231103,130500,4204094120,13190,13200,13210,13190,155
20231103,130400,4202049600,13210,13200,13250,13190,640
20231103,130300,4193602620,13200,13250,13250,13200,517
20231103,130200,4186772310,13230,13240,13250,13230,74
20231103,130100,4185792160,13230,13250,13250,13230,56
20231103,130000,4185051140,13250,13230,13250,13230,182
20231103,125900,4182642740,13230,13210,13230,13180,787
20231103,125800,4172248360,13210,13220,13230,13210,34
20231103,125700,4171798920,13230,13220,13230,13220,54
20231103,125600,4171085020,13230,13200,13230,13180,1252
20231103,125500,4154568770,13230,13260,13260,13210,110
20231103,125400,4153114910,13260,13270,13270,13260,4
20231103,125300,4153061840,13270,13270,13270,13210,446
20231103,125200,4147164350,13270,13270,13270,13270,7
20231103,125100,4147071460,13270,13250,13290,13250,285
20231103,125000,4143290490,13250,13250,13250,13230,357
20231103,124900,4138564820,13250,13230,13290,13230,313
20231103,124800,4134417790,13290,13260,13290,13230,339
20231103,124700,4129924180,13290,13260,13290,13260,45
20231103,124600,4129327400,13290,13290,13290,13290,22
20231103,124500,4129035020,13290,13290,13290,13220,375
20231103,124400,4124063790,13290,13310,13310,13290,269
20231103,124300,4120487790,13320,13320,13320,13300,167
20231103,124200,4118266500,13310,13330,13330,13310,177
20231103,124100,4115908050,13330,13310,13330,13310,402
20231103,124000,4110549490,13310,13310,13310,13300,151
20231103,123900,4108540680,13310,13320,13330,13310,280
20231103,123800,4104812980,13330,13340,13340,13330,733
20231103,123700,4095039570,13330,13320,13330,13320,918
20231103,123600,4082803300,13310,13320,13320,13310,427
20231103,123500,4077116090,13320,13300,13320,13300,558
20231103,123400,4069694570,13300,13250,13300,13220,1093
20231103,123300,4055204560,13250,13240,13250,13230,108
20231103,123200,4053775280,13250,13240,13250,13240,178
20231103,123100,4051418540,13240,13270,13270,13240,30
20231103,123000,4051020940,13270,13240,13270,13240,193
20231103,122900,4048465560,13280,13280,13280,13280,0
20231103,122800,4048465560,13280,13240,13280,13230,197
20231103,122700,4045856540,13280,13280,13280,13280,23
20231103,122600,4045551100,13280,13250,13280,13230,800
20231103,122500,4034950030,13250,13250,13260,13230,194
20231103,122400,4032381530,13250,13250,13280,13240,281
20231103,122300,4028658290,13280,13250,13280,13250,322
20231103,122200,4024391730,13270,13270,13270,13270,70
20231103,122100,4023462830,13290,13290,13290,13290,1
20231103,122000,4023449540,13300,13300,13300,13300,15
20231103,121900,4023250040,13270,13290,13300,13270,19
20231103,121800,4022997560,13300,13260,13330,13240,2097
20231103,121700,3995123860,13260,13280,13280,13260,66
20231103,121600,3994247730,13280,13260,13290,13260,42
20231103,121500,3993690030,13260,13290,13290,13260,37
20231103,121400,3993198450,13290,13290,13290,13260,51
20231103,121300,3992520900,13290,13290,13290,13250,579
20231103,121200,3984849070,13250,13250,13290,13250,161
20231103,121100,3982715660,13290,13290,13290,13290,58
20231103,121000,3981944840,13290,13290,13290,13290,411
20231103,120900,3976482650,13230,13290,13290,13230,469
20231103,120800,3970269290,13290,13320,13320,13290,300
20231103,120700,3966280840,13290,13320,13320,13290,346
20231103,120600,3961680080,13320,13340,13340,13310,185
20231103,120500,3959216970,13330,13330,13330,13320,2582
20231103,120400,3924802120,13340,13300,13340,13300,1343
20231103,120300,3906904330,13290,13330,13330,13290,191
20231103,120200,3904363060,13330,13290,13330,13290,1114
20231103,120100,3889537720,13270,13290,13290,13270,417
20231103,120000,3883999560,13280,13310,13310,13280,262
20231103,115900,3880516040,13290,13300,13310,13290,18
20231103,115800,3880276600,13320,13320,13320,13280,20
20231103,115700,3880010720,13320,13300,13320,13300,591
20231103,115600,3872142110,13320,13260,13320,13260,2388
20231103,115500,3840407830,13200,13250,13270,13200,1220
20231103,115400,3824260110,13220,13250,13260,13220,439
20231103,115300,3818442440,13240,13200,13240,13200,345
20231103,115200,3813878750,13240,13220,13240,13210,62
20231103,115100,3813059570,13240,13240,13240,13240,150
20231103,115000,3811073570,13250,13210,13250,13200,298
20231103,114900,3807137070,13260,13260,13260,13260,0
20231103,114800,3807137070,13260,13240,13260,13200,414
20231103,114700,3801660460,13240,13240,13240,13230,7
20231103,114600,3801567800,13240,13240,13240,13220,12
20231103,114500,3801409080,13240,13240,13260,13180,399
20231103,114400,3796126990,13240,13240,13270,13240,782
20231103,114300,3785765060,13240,13200,13240,13200,607
20231103,114200,3777741990,13200,13200,13210,13180,56
20231103,114100,3777002980,13200,13180,13200,13180,259
20231103,114000,3773585490,13170,13140,13170,13140,744
20231103,113900,3763795950,13140,13160,13170,13130,841
20231103,113800,3752745190,13170,13170,13170,13150,68
20231103,113700,3751850950,13190,13190,13190,13160,78
20231103,113600,3750824380,13190,13200,13210,13190,65
20231103,113500,3749966820,13210,13200,13210,13200,111
20231103,113400,3748501610,13200,13210,13210,13200,11
20231103,113300,3748356400,13200,13170,13200,13170,582
20231103,113200,3740682640,13180,13180,13180,13180,7
20231103,113100,3740590380,13180,13200,13210,13180,31
20231103,113000,3740181290,13200,13170,13200,13150,701
20231103,112900,3730951650,13170,13180,13180,13170,287
20231103,112800,3727169040,13210,13210,13210,13200,61
20231103,112700,3726363240,13210,13180,13210,13180,52
20231103,112600,3725677710,13220,13220,13220,13200,4
20231103,112500,3725624870,13200,13210,13230,13150,1891
20231103,112400,3700725820,13200,13210,13210,13190,521
20231103,112300,3693848810,13210,13180,13210,13180,145
20231103,112200,3691937590,13240,13230,13240,13170,714
20231103,112100,3682496930,13240,13230,13250,13230,268
20231103,112000,3678951230,13230,13250,13250,13230,321
20231103,111900,3674700460,13250,13250,13260,13240,899
20231103,111800,3662788460,13250,13230,13260,13230,26
20231103,111700,3662444020,13240,13200,13240,13200,638
20231103,111600,3654013320,13190,13170,13190,13170,83
20231103,111500,3652919290,13140,13170,13200,13140,258
20231103,111400,3649524800,13190,13170,13190,13160,108
20231103,111300,3648103090,13170,13240,13240,13170,981
20231103,111200,3635151940,13240,13250,13270,13240,1437
20231103,111100,3616116530,13250,13280,13280,13250,247
20231103,111000,3612838350,13270,13170,13270,13170,660
20231103,110900,3604106820,13150,13140,13170,13140,110
20231103,110800,3602660400,13140,13170,13170,13110,1072
20231103,110700,3588597550,13170,13160,13180,13100,1368
20231103,110600,3570619650,13160,13200,13200,13160,1136
20231103,110500,3555646750,13220,13210,13230,13200,670
20231103,110400,3546796880,13210,13220,13220,13190,1276
20231103,110300,3529947780,13220,13260,13260,13220,828
20231103,110200,3518991630,13270,13300,13320,13260,1025
20231103,110100,3505372620,13300,13330,13330,13300,1134
20231103,110000,3490284450,13310,13350,13350,13310,3953
20231103,105900,3437555660,13350,13300,13380,13270,12010
20231103,105800,3277359560,13300,13250,13300,13240,3441
20231103,105700,3231679140,13250,13220,13250,13190,1603
20231103,105600,3210453890,13220,13220,13230,13190,720
20231103,105500,3200936610,13220,13220,13230,13190,1599
20231103,105400,3179808170,13220,13240,13240,13200,1773
20231103,105300,3156367650,13260,13270,13290,13250,4551
20231103,105200,3095966620,13270,13270,13290,13250,1288
20231103,105100,3078858520,13270,13270,13300,13260,7270
20231103,105000,2982289660,13270,13270,13280,13230,1472
20231103,104900,2962767780,13290,13250,13290,13200,8353
20231103,104800,2852159940,13250,13220,13250,13160,4585
20231103,104700,2791524900,13170,13090,13220,13090,7518
20231103,104600,2692518970,13070,13040,13100,13030,435
20231103,104500,2686847560,13040,13090,13100,13030,1829
20231103,104400,2662913050,13030,13100,13100,13030,47
20231103,104300,2662300500,13100,13100,13100,13100,100
20231103,104200,2660990500,13110,13050,13110,13020,673
20231103,104100,2652213680,13050,13080,13120,13050,857
20231103,104000,2640996370,13080,13120,13120,13080,942
20231103,103900,2628662870,13120,13120,13120,13090,313
20231103,103800,2624556800,13130,13080,13130,13080,887
20231103,103700,2612928890,13120,13110,13130,13080,1103
20231103,103600,2598476530,13090,13100,13110,13080,1217
20231103,103500,2582536480,13110,13120,13130,13100,906
20231103,103400,2570652970,13100,13120,13130,13100,1270
20231103,103300,2554003840,13120,13100,13130,13100,1154
20231103,103200,2538873980,13100,13090,13110,13090,1029
20231103,103100,2525398510,13080,13030,13080,12940,2304
20231103,103000,2495374950,13030,13060,13060,13030,101
20231103,102900,2494057750,13060,13050,13060,13050,1210
20231103,102800,2478256700,13060,13020,13060,13020,377
20231103,102700,2473337600,13020,13010,13040,13010,785
20231103,102600,2463121670,13000,12990,13000,12990,460
20231103,102500,2457141770,12990,12990,12990,12980,430
20231103,102400,2451558710,13000,12990,13000,12980,622
20231103,102300,2443477050,13000,12970,13000,12970,1284
20231103,102200,2426817360,13000,12970,13000,12970,70
20231103,102100,2425909430,12970,13010,13010,12970,517
20231103,102000,2419196750,13010,13020,13030,13000,324
20231103,101900,2414980970,13030,12980,13030,12980,101
20231103,101800,2413669940,13000,13000,13000,12970,856
20231103,101700,2402542150,13000,12950,13000,12950,44
20231103,101600,2401970200,13000,12950,13000,12950,1814
20231103,101500,2378446560,12950,12960,12960,12940,110
20231103,101400,2377021450,12960,12950,12960,12930,298
20231103,101300,2373163560,12930,12960,12960,12930,326
20231103,101200,2368948350,12930,12960,12970,12920,796
20231103,101100,2358651560,12960,12920,12960,12920,2780
20231103,101000,2322733240,12930,12950,12980,12930,881
20231103,100900,2311334170,12950,12970,12980,12950,463
20231103,100800,2305333740,12980,12990,12990,12970,34
20231103,100700,2304892630,12990,12970,12990,12960,58
20231103,100600,2304140520,12970,12990,12990,12970,60
20231103,100500,2303361240,12990,12970,12990,12960,292
20231103,100400,2299575310,12970,12960,13000,12960,87
20231103,100300,2298447470,13000,13000,13050,12960,766
20231103,100200,2288500080,13000,13000,13050,13000,590
20231103,100100,2280821490,13010,13080,13080,13000,306
20231103,100000,2276838330,13080,13070,13100,13040,1009
20231103,095900,2263644720,13060,12980,13060,12980,279
20231103,095800,2260007550,12980,12990,13000,12980,703
20231103,095700,2250872940,12970,12990,12990,12970,162
20231103,095600,2248770080,12990,12950,12990,12940,1472
20231103,095500,2229703700,12940,12940,12950,12940,368
20231103,095400,2224940520,12950,12910,12950,12910,1626
20231103,095300,2203911910,12920,12940,12960,12920,1340
20231103,095200,2186579900,12950,12970,12970,12950,2045
20231103,095100,2160075920,12970,12930,12990,12930,1479
20231103,095000,2140914970,12930,13030,13030,12930,6183
20231103,094900,2060732640,13030,13100,13100,13030,3739
20231103,094800,2011870990,13100,13120,13140,13090,5934
20231103,094700,1934098940,13120,13200,13200,13120,9932
20231103,094600,1803570330,13210,13240,13240,13160,6297
20231103,094500,1720430260,13230,13130,13250,13110,8957
20231103,094400,1602395100,13140,13070,13140,13070,3287
20231103,094300,1559253250,13070,13070,13100,13060,2679
20231103,094200,1524220190,13060,13060,13080,13020,1098
20231103,094100,1509889420,13090,13120,13130,13060,4410
20231103,094000,1452118980,13130,13080,13130,13080,5539
20231103,093900,1379527800,13080,13050,13080,13030,1101
20231103,093800,1365145790,13050,13040,13060,13030,1042
20231103,093700,1351557200,13060,13080,13090,13050,4745
20231103,093600,1289510710,13090,13050,13090,13050,3668
20231103,093500,1241581260,13070,12980,13090,12980,6500
20231103,093400,1156721760,12990,12950,12990,12950,714
20231103,093300,1147454550,12950,12970,12970,12950,774
20231103,093200,1137423370,12980,13000,13000,12980,337
20231103,093100,1133046670,13000,12950,13010,12930,2742
20231103,093000,1097479650,12940,12920,12970,12920,960
20231103,092900,1085050340,12920,12950,12950,12920,2775
20231103,092800,1049167420,12950,12960,12980,12940,1940
20231103,092700,1024051660,12960,12990,12990,12940,1494
20231103,092600,1004691880,12990,13040,13040,12990,2031
20231103,092500,978253280,13030,12970,13050,12960,2891
20231103,092400,940638430,12960,12940,12960,12940,572
20231103,092300,933234920,12940,12990,13000,12930,2952
20231103,092200,894926180,13000,12990,13020,12980,2288
20231103,092100,865177160,12980,13020,13020,12980,3829
20231103,092000,815418530,13020,13020,13020,12940,7559
20231103,091900,717176060,13010,12890,13100,12890,18216
20231103,091800,481148350,12890,12850,12890,12850,2903
20231103,091700,443805780,12860,12850,12860,12850,1849
20231103,091600,420040470,12850,12830,12850,12820,3704
20231103,091500,372499340,12820,12820,12830,12800,3036
20231103,091400,333575110,12820,12830,12840,12770,1960
20231103,091300,308463310,12820,12750,12840,12750,5425
20231103,091200,239010240,12750,12740,12770,12700,3152
20231103,091100,198886550,12760,12680,12770,12650,2270
20231103,091000,170014160,12650,12650,12650,12610,894
20231103,090900,158716480,12610,12650,12650,12610,565
20231103,090800,151588850,12650,12670,12690,12600,526
20231103,090700,144949880,12670,12600,12690,12600,1756
20231103,090600,122704800,12660,12590,12660,12560,1733
20231103,090500,100898390,12590,12610,12650,12560,948
20231103,090400,88964770,12610,12670,12670,12610,552
20231103,090300,81989150,12650,12620,12670,12600,263
20231103,090200,78662720,12650,12650,12650,12570,1033
20231103,090100,65617870,12640,12670,12680,12640,1153
20231103,090000,51037470,12670,12590,12670,12520,2903