KissMeData/088980/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195600,7114377770,12260,12260,12260,12260,6080
20231102,195500,7114377770,12260,12260,12260,12260,0
20231102,195400,7114377770,12260,12260,12260,12260,0
20231102,195300,7114377770,12260,12260,12260,12260,0
20231102,195200,7114377770,12260,12260,12260,12260,0
20231102,195100,7114377770,12260,12260,12260,12260,0
20231102,195000,7114377770,12260,12260,12260,12260,0
20231102,194900,7114377770,12260,12260,12260,12260,0
20231102,194800,7114377770,12260,12260,12260,12260,0
20231102,194700,7114377770,12260,12260,12260,12260,0
20231102,194600,7114377770,12260,12260,12260,12260,0
20231102,194500,7114377770,12260,12260,12260,12260,0
20231102,194400,7114377770,12260,12260,12260,12260,0
20231102,194300,7114377770,12260,12260,12260,12260,0
20231102,194200,7114377770,12260,12260,12260,12260,0
20231102,194100,7114377770,12260,12260,12260,12260,0
20231102,194000,7114377770,12260,12260,12260,12260,0
20231102,193900,7114377770,12260,12260,12260,12260,0
20231102,193800,7114377770,12260,12260,12260,12260,0
20231102,193700,7114377770,12260,12260,12260,12260,0
20231102,193600,7114377770,12260,12260,12260,12260,0
20231102,193500,7114377770,12260,12260,12260,12260,0
20231102,193400,7114377770,12260,12260,12260,12260,0
20231102,193300,7114377770,12260,12260,12260,12260,0
20231102,193200,7114377770,12260,12260,12260,12260,0
20231102,193100,7114377770,12260,12260,12260,12260,0
20231102,193000,7114377770,12260,12260,12260,12260,0
20231102,192900,7114377770,12260,12260,12260,12260,0
20231102,192800,7114377770,12260,12260,12260,12260,0
20231102,192700,7114377770,12260,12260,12260,12260,0
20231102,192600,7114377770,12260,12260,12260,12260,6080
20231102,192500,7114377770,12260,12260,12260,12260,0
20231102,192400,7114377770,12260,12260,12260,12260,0
20231102,192300,7114377770,12260,12260,12260,12260,0
20231102,192200,7114377770,12260,12260,12260,12260,0
20231102,192100,7114377770,12260,12260,12260,12260,0
20231102,192000,7114377770,12260,12260,12260,12260,0
20231102,191900,7114377770,12260,12260,12260,12260,0
20231102,191800,7114377770,12260,12260,12260,12260,0
20231102,191700,7114377770,12260,12260,12260,12260,0
20231102,191600,7114377770,12260,12260,12260,12260,0
20231102,191500,7114377770,12260,12260,12260,12260,0
20231102,191400,7114377770,12260,12260,12260,12260,0
20231102,191300,7114377770,12260,12260,12260,12260,0
20231102,191200,7114377770,12260,12260,12260,12260,0
20231102,191100,7114377770,12260,12260,12260,12260,0
20231102,191000,7114377770,12260,12260,12260,12260,0
20231102,190900,7114377770,12260,12260,12260,12260,0
20231102,190800,7114377770,12260,12260,12260,12260,0
20231102,190700,7114377770,12260,12260,12260,12260,0
20231102,190600,7114377770,12260,12260,12260,12260,0
20231102,190500,7114377770,12260,12260,12260,12260,0
20231102,190400,7114377770,12260,12260,12260,12260,0
20231102,190300,7114377770,12260,12260,12260,12260,0
20231102,190200,7114377770,12260,12260,12260,12260,0
20231102,190100,7114377770,12260,12260,12260,12260,0
20231102,190000,7114377770,12260,12260,12260,12260,0
20231102,185900,7114377770,12260,12260,12260,12260,0
20231102,185800,7114377770,12260,12260,12260,12260,0
20231102,185700,7114377770,12260,12260,12260,12260,0
20231102,185600,7114377770,12260,12260,12260,12260,6080
20231102,185500,7114377770,12260,12260,12260,12260,0
20231102,185400,7114377770,12260,12260,12260,12260,0
20231102,185300,7114377770,12260,12260,12260,12260,0
20231102,185200,7114377770,12260,12260,12260,12260,0
20231102,185100,7114377770,12260,12260,12260,12260,0
20231102,185000,7114377770,12260,12260,12260,12260,0
20231102,184900,7114377770,12260,12260,12260,12260,0
20231102,184800,7114377770,12260,12260,12260,12260,0
20231102,184700,7114377770,12260,12260,12260,12260,0
20231102,184600,7114377770,12260,12260,12260,12260,0
20231102,184500,7114377770,12260,12260,12260,12260,0
20231102,184400,7114377770,12260,12260,12260,12260,0
20231102,184300,7114377770,12260,12260,12260,12260,0
20231102,184200,7114377770,12260,12260,12260,12260,0
20231102,184100,7114377770,12260,12260,12260,12260,0
20231102,184000,7114377770,12260,12260,12260,12260,0
20231102,183900,7114377770,12260,12260,12260,12260,0
20231102,183800,7114377770,12260,12260,12260,12260,0
20231102,183700,7114377770,12260,12260,12260,12260,0
20231102,183600,7114377770,12260,12260,12260,12260,0
20231102,183500,7114377770,12260,12260,12260,12260,0
20231102,183400,7114377770,12260,12260,12260,12260,0
20231102,183300,7114377770,12260,12260,12260,12260,0
20231102,183200,7114377770,12260,12260,12260,12260,0
20231102,183100,7114377770,12260,12260,12260,12260,0
20231102,183000,7114377770,12260,12260,12260,12260,0
20231102,182900,7114377770,12260,12260,12260,12260,0
20231102,182800,7114377770,12260,12260,12260,12260,0
20231102,182700,7114377770,12260,12260,12260,12260,0
20231102,182600,7114377770,12260,12260,12260,12260,6080
20231102,182500,7114377770,12260,12260,12260,12260,0
20231102,182400,7114377770,12260,12260,12260,12260,0
20231102,182300,7114377770,12260,12260,12260,12260,0
20231102,182200,7114377770,12260,12260,12260,12260,0
20231102,182100,7114377770,12260,12260,12260,12260,0
20231102,182000,7114377770,12260,12260,12260,12260,0
20231102,181900,7114377770,12260,12260,12260,12260,0
20231102,181800,7114377770,12260,12260,12260,12260,0
20231102,181700,7114377770,12260,12260,12260,12260,0
20231102,181600,7114377770,12260,12260,12260,12260,0
20231102,181500,7114377770,12260,12260,12260,12260,0
20231102,181400,7114377770,12260,12260,12260,12260,0
20231102,181300,7114377770,12260,12260,12260,12260,0
20231102,181200,7114377770,12260,12260,12260,12260,0
20231102,181100,7114377770,12260,12260,12260,12260,0
20231102,181000,7114377770,12260,12260,12260,12260,0
20231102,180900,7114377770,12260,12260,12260,12260,0
20231102,180800,7114377770,12260,12260,12260,12260,0
20231102,180700,7114377770,12260,12260,12260,12260,0
20231102,180600,7114377770,12260,12260,12260,12260,0
20231102,180500,7114377770,12260,12260,12260,12260,0
20231102,180400,7114377770,12260,12260,12260,12260,0
20231102,180300,7114377770,12260,12260,12260,12260,0
20231102,180200,7114377770,12260,12260,12260,12260,0
20231102,180100,7114377770,12260,12260,12260,12260,0
20231102,180000,7114377770,12260,12260,12260,12260,0
20231102,175900,7114377770,12260,12260,12260,12260,0
20231102,175800,7114377770,12260,12260,12260,12260,0
20231102,175700,7114377770,12260,12260,12260,12260,0
20231102,175600,7114377770,12260,12260,12260,12260,6080
20231102,175500,7114377770,12260,12260,12260,12260,0
20231102,175400,7114377770,12260,12260,12260,12260,0
20231102,175300,7114377770,12260,12260,12260,12260,0
20231102,175200,7114377770,12260,12260,12260,12260,0
20231102,175100,7114377770,12260,12260,12260,12260,0
20231102,175000,7114377770,12260,12260,12260,12260,0
20231102,174900,7114377770,12260,12260,12260,12260,0
20231102,174800,7114377770,12260,12260,12260,12260,0
20231102,174700,7114377770,12260,12260,12260,12260,0
20231102,174600,7114377770,12260,12260,12260,12260,0
20231102,174500,7114377770,12260,12260,12260,12260,0
20231102,174400,7114377770,12260,12260,12260,12260,0
20231102,174300,7114377770,12260,12260,12260,12260,0
20231102,174200,7114377770,12260,12260,12260,12260,0
20231102,174100,7114377770,12260,12260,12260,12260,0
20231102,174000,7114377770,12260,12260,12260,12260,0
20231102,173900,7114377770,12260,12260,12260,12260,0
20231102,173800,7114377770,12260,12260,12260,12260,0
20231102,173700,7114377770,12260,12260,12260,12260,0
20231102,173600,7114377770,12260,12260,12260,12260,0
20231102,173500,7114377770,12260,12260,12260,12260,0
20231102,173400,7114377770,12260,12260,12260,12260,0
20231102,173300,7114377770,12260,12260,12260,12260,0
20231102,173200,7114377770,12260,12260,12260,12260,0
20231102,173100,7114377770,12260,12260,12260,12260,0
20231102,173000,7114377770,12260,12260,12260,12260,0
20231102,172900,7114377770,12260,12260,12260,12260,0
20231102,172800,7114377770,12260,12260,12260,12260,0
20231102,172700,7114377770,12260,12260,12260,12260,0
20231102,172600,7114377770,12260,12260,12260,12260,6080
20231102,172500,7114377770,12260,12260,12260,12260,0
20231102,172400,7114377770,12260,12260,12260,12260,0
20231102,172300,7114377770,12260,12260,12260,12260,0
20231102,172200,7114377770,12260,12260,12260,12260,0
20231102,172100,7114377770,12260,12260,12260,12260,0
20231102,172000,7114377770,12260,12260,12260,12260,0
20231102,171900,7114377770,12260,12260,12260,12260,0
20231102,171800,7114377770,12260,12260,12260,12260,0
20231102,171700,7114377770,12260,12260,12260,12260,0
20231102,171600,7114377770,12260,12260,12260,12260,0
20231102,171500,7114377770,12260,12260,12260,12260,0
20231102,171400,7114377770,12260,12260,12260,12260,0
20231102,171300,7114377770,12260,12260,12260,12260,0
20231102,171200,7114377770,12260,12260,12260,12260,0
20231102,171100,7114377770,12260,12260,12260,12260,0
20231102,171000,7114377770,12260,12260,12260,12260,0
20231102,170900,7114377770,12260,12260,12260,12260,0
20231102,170800,7114377770,12260,12260,12260,12260,0
20231102,170700,7114377770,12260,12260,12260,12260,0
20231102,170600,7114377770,12260,12260,12260,12260,0
20231102,170500,7114377770,12260,12260,12260,12260,0
20231102,170400,7114377770,12260,12260,12260,12260,0
20231102,170300,7114377770,12260,12260,12260,12260,0
20231102,170200,7114377770,12260,12260,12260,12260,0
20231102,170100,7114377770,12260,12260,12260,12260,0
20231102,170000,7114377770,12260,12260,12260,12260,0
20231102,165900,7114377770,12260,12260,12260,12260,0
20231102,165800,7114377770,12260,12260,12260,12260,0
20231102,165700,7114377770,12260,12260,12260,12260,0
20231102,165600,7114377770,12260,12260,12260,12260,6080
20231102,165500,7114377770,12260,12260,12260,12260,0
20231102,165400,7114377770,12260,12260,12260,12260,0
20231102,165300,7114377770,12260,12260,12260,12260,0
20231102,165200,7114377770,12260,12260,12260,12260,0
20231102,165100,7114377770,12260,12260,12260,12260,0
20231102,165000,7114377770,12260,12260,12260,12260,0
20231102,164900,7114377770,12260,12260,12260,12260,0
20231102,164800,7114377770,12260,12260,12260,12260,0
20231102,164700,7114377770,12260,12260,12260,12260,0
20231102,164600,7114377770,12260,12260,12260,12260,0
20231102,164500,7114377770,12260,12260,12260,12260,0
20231102,164400,7114377770,12260,12260,12260,12260,0
20231102,164300,7114377770,12260,12260,12260,12260,0
20231102,164200,7114377770,12260,12260,12260,12260,0
20231102,164100,7114377770,12260,12260,12260,12260,0
20231102,164000,7114377770,12260,12260,12260,12260,0
20231102,163900,7114377770,12260,12260,12260,12260,0
20231102,163800,7114377770,12260,12260,12260,12260,0
20231102,163700,7114377770,12260,12260,12260,12260,0
20231102,163600,7114377770,12260,12260,12260,12260,0
20231102,163500,7114377770,12260,12260,12260,12260,0
20231102,163400,7114377770,12260,12260,12260,12260,0
20231102,163300,7114377770,12260,12260,12260,12260,0
20231102,163200,7114377770,12260,12260,12260,12260,0
20231102,163100,7114377770,12260,12260,12260,12260,0
20231102,163000,7114377770,12260,12260,12260,12260,0
20231102,162900,7114377770,12260,12260,12260,12260,0
20231102,162800,7114377770,12260,12260,12260,12260,0
20231102,162700,7114377770,12260,12260,12260,12260,0
20231102,162600,7114377770,12260,12260,12260,12260,6080
20231102,162500,7114377770,12260,12260,12260,12260,0
20231102,162400,7114377770,12260,12260,12260,12260,0
20231102,162300,7114377770,12260,12260,12260,12260,0
20231102,162200,7114377770,12260,12260,12260,12260,0
20231102,162100,7114377770,12260,12260,12260,12260,0
20231102,162000,7114377770,12260,12260,12260,12260,0
20231102,161900,7114377770,12260,12260,12260,12260,0
20231102,161800,7114377770,12260,12260,12260,12260,0
20231102,161700,7114377770,12260,12260,12260,12260,0
20231102,161600,7114377770,12260,12260,12260,12260,0
20231102,161500,7114377770,12260,12260,12260,12260,0
20231102,161400,7114377770,12260,12260,12260,12260,0
20231102,161300,7114377770,12260,12260,12260,12260,0
20231102,161200,7114377770,12260,12260,12260,12260,0
20231102,161100,7114377770,12260,12260,12260,12260,0
20231102,161000,7114377770,12260,12260,12260,12260,0
20231102,160900,7114377770,12260,12260,12260,12260,0
20231102,160800,7114377770,12260,12260,12260,12260,0
20231102,160700,7114377770,12260,12260,12260,12260,0
20231102,160600,7114377770,12260,12260,12260,12260,0
20231102,160500,7114377770,12260,12260,12260,12260,0
20231102,160400,7114377770,12260,12260,12260,12260,0
20231102,160300,7114377770,12260,12260,12260,12260,0
20231102,160200,7114377770,12260,12260,12260,12260,0
20231102,160100,7114377770,12260,12260,12260,12260,0
20231102,160000,7114377770,12260,12260,12260,12260,0
20231102,155900,7114377770,12260,12260,12260,12260,0
20231102,155800,7114377770,12260,12260,12260,12260,0
20231102,155700,7114377770,12260,12260,12260,12260,0
20231102,155600,7114377770,12260,12260,12260,12260,6080
20231102,155500,7114377770,12260,12260,12260,12260,0
20231102,155400,7114377770,12260,12260,12260,12260,0
20231102,155300,7114377770,12260,12260,12260,12260,0
20231102,155200,7114377770,12260,12260,12260,12260,0
20231102,155100,7114377770,12260,12260,12260,12260,0
20231102,155000,7114377770,12260,12260,12260,12260,0
20231102,154900,7114377770,12260,12260,12260,12260,0
20231102,154800,7114377770,12260,12260,12260,12260,0
20231102,154700,7114377770,12260,12260,12260,12260,0
20231102,154600,7114377770,12260,12260,12260,12260,0
20231102,154500,7114377770,12260,12260,12260,12260,0
20231102,154400,7114377770,12260,12260,12260,12260,0
20231102,154300,7114377770,12260,12260,12260,12260,0
20231102,154200,7114377770,12260,12260,12260,12260,0
20231102,154100,7114377770,12260,12260,12260,12260,0
20231102,154000,7114377770,12260,12260,12260,12260,0
20231102,153900,7114377770,12260,12260,12260,12260,0
20231102,153800,7114377770,12260,12260,12260,12260,0
20231102,153700,7114377770,12260,12260,12260,12260,0
20231102,153600,7114377770,12260,12260,12260,12260,0
20231102,153500,7114377770,12260,12260,12260,12260,0
20231102,153400,7114377770,12260,12260,12260,12260,0
20231102,153300,7114377770,12260,12260,12260,12260,0
20231102,153200,7114377770,12260,12260,12260,12260,0
20231102,153100,7114377770,12260,12260,12260,12260,0
20231102,153000,7114377770,12260,12260,12260,12260,6080
20231102,152900,7039836970,12260,12260,12260,12260,0
20231102,152800,7039836970,12260,12260,12260,12260,0
20231102,152700,7039836970,12260,12260,12260,12260,0
20231102,152600,7039836970,12260,12260,12260,12260,0
20231102,152500,7039836970,12260,12260,12260,12260,0
20231102,152400,7039836970,12260,12260,12260,12260,0
20231102,152300,7039836970,12260,12260,12260,12260,0
20231102,152200,7039836970,12260,12260,12260,12260,0
20231102,152100,7039836970,12260,12260,12260,12260,0
20231102,152000,7039836970,12260,12260,12260,12260,0
20231102,151900,7039836970,12260,12260,12270,12260,294
20231102,151800,7036230840,12270,12260,12270,12260,654
20231102,151700,7028208780,12260,12270,12270,12260,1231
20231102,151600,7013115780,12270,12260,12270,12260,281
20231102,151500,7009669760,12260,12260,12270,12250,604
20231102,151400,7002264720,12250,12260,12270,12250,840
20231102,151300,6991963490,12260,12270,12270,12260,9595
20231102,151200,6874326810,12270,12270,12270,12260,178
20231102,151100,6872143110,12270,12270,12270,12260,235
20231102,151000,6869259720,12270,12270,12270,12260,1583
20231102,150900,6849846310,12260,12270,12270,12260,221
20231102,150800,6847135840,12270,12270,12270,12270,198
20231102,150700,6844706380,12270,12260,12270,12260,369
20231102,150600,6840179750,12260,12270,12270,12260,351
20231102,150500,6835875570,12270,12260,12270,12260,136
20231102,150400,6834207260,12270,12270,12270,12270,128
20231102,150300,6832636700,12260,12260,12270,12260,979
20231102,150200,6820632130,12270,12280,12280,12270,4722
20231102,150100,6762693090,12280,12280,12280,12270,1650
20231102,150000,6742433450,12280,12270,12280,12270,472
20231102,145900,6736638760,12280,12280,12280,12270,567
20231102,145800,6729678510,12270,12280,12280,12270,1269
20231102,145700,6714100630,12280,12280,12280,12270,4290
20231102,145600,6661420450,12280,12280,12280,12270,556
20231102,145500,6654593000,12270,12280,12280,12270,307
20231102,145400,6650823190,12270,12280,12280,12270,2338
20231102,145300,6622135000,12280,12270,12280,12270,696
20231102,145200,6613592150,12270,12280,12280,12270,1104
20231102,145100,6600042110,12280,12270,12280,12270,5363
20231102,145000,6534191180,12270,12280,12280,12270,338
20231102,144900,6530040990,12280,12280,12280,12270,1755
20231102,144800,6508505450,12280,12280,12280,12270,1697
20231102,144700,6487679480,12280,12270,12280,12270,177
20231102,144600,6485506300,12280,12270,12280,12270,660
20231102,144500,6477403390,12270,12280,12280,12270,1969
20231102,144400,6453240670,12270,12270,12280,12270,191
20231102,144300,6450895760,12280,12270,12280,12270,345
20231102,144200,6446659690,12280,12280,12280,12270,3251
20231102,144100,6406766090,12280,12280,12280,12270,491
20231102,144000,6400738900,12270,12280,12280,12270,844
20231102,143900,6390379360,12270,12280,12280,12270,609
20231102,143800,6382905050,12270,12280,12280,12270,1059
20231102,143700,6369906800,12270,12280,12280,12270,575
20231102,143600,6362848670,12270,12270,12280,12270,2776
20231102,143500,6328785410,12280,12280,12280,12270,1294
20231102,143400,6312903110,12270,12270,12280,12270,4233
20231102,143300,6260922100,12280,12280,12280,12270,471
20231102,143200,6255139670,12270,12270,12280,12270,545
20231102,143100,6248448560,12280,12270,12280,12270,1232
20231102,143000,6233330000,12270,12270,12280,12270,1228
20231102,142900,6218258670,12270,12270,12280,12270,377
20231102,142800,6213631980,12280,12270,12280,12270,779
20231102,142700,6204068960,12270,12280,12280,12270,1105
20231102,142600,6190507640,12270,12270,12280,12270,104
20231102,142500,6189230680,12280,12280,12280,12270,3051
20231102,142400,6151789980,12280,12280,12280,12270,377
20231102,142300,6147160800,12280,12280,12280,12270,750
20231102,142200,6137951020,12270,12270,12280,12270,1020
20231102,142100,6125431970,12270,12280,12280,12270,224
20231102,142000,6122681440,12280,12280,12280,12270,312
20231102,141900,6118850240,12270,12270,12280,12270,535
20231102,141800,6112280920,12270,12280,12280,12270,186
20231102,141700,6109997130,12270,12270,12280,12270,314
20231102,141600,6106141460,12270,12270,12280,12270,362
20231102,141500,6101698840,12270,12270,12280,12270,411
20231102,141400,6096652160,12280,12280,12280,12270,396
20231102,141300,6091789410,12270,12280,12280,12270,219
20231102,141200,6089101130,12280,12270,12280,12260,590
20231102,141100,6081858120,12270,12270,12270,12270,504
20231102,141000,6075674040,12270,12270,12280,12260,734
20231102,140900,6066667660,12270,12260,12270,12260,393
20231102,140800,6061845590,12260,12270,12270,12260,3676
20231102,140700,6016741140,12270,12270,12270,12260,405
20231102,140600,6011772410,12270,12270,12270,12260,524
20231102,140500,6005344260,12270,12270,12270,12260,410
20231102,140400,6000313790,12270,12270,12270,12260,564
20231102,140300,5993394680,12260,12270,12280,12260,732
20231102,140200,5984411820,12270,12270,12270,12260,1252
20231102,140100,5969049980,12260,12270,12270,12260,1615
20231102,140000,5949234040,12270,12260,12270,12260,805
20231102,135900,5939362480,12270,12270,12270,12260,1625
20231102,135800,5919436210,12260,12260,12270,12260,202
20231102,135700,5916958810,12260,12260,12270,12260,553
20231102,135600,5910176150,12260,12260,12270,12260,622
20231102,135500,5902544440,12260,12260,12270,12260,153
20231102,135400,5900667350,12260,12260,12270,12260,419
20231102,135300,5895526950,12260,12270,12270,12260,726
20231102,135200,5886623200,12260,12270,12270,12260,318
20231102,135100,5882721530,12260,12270,12270,12260,394
20231102,135000,5877888210,12270,12270,12270,12260,240
20231102,134900,5874943440,12280,12270,12280,12260,1867
20231102,134800,5852032400,12280,12280,12280,12270,192
20231102,134700,5849674700,12280,12280,12280,12270,292
20231102,134600,5846088980,12270,12270,12280,12270,384
20231102,134500,5841374420,12270,12270,12280,12270,1406
20231102,134400,5824121900,12270,12280,12280,12270,397
20231102,134300,5819247450,12280,12280,12280,12270,337
20231102,134200,5815109320,12270,12270,12280,12270,544
20231102,134100,5808433550,12260,12270,12270,12260,4781
20231102,134000,5749770720,12270,12270,12280,12270,135
20231102,133900,5748113390,12270,12270,12280,12270,401
20231102,133800,5743190180,12270,12270,12270,12270,581
20231102,133700,5736061310,12270,12270,12270,12260,727
20231102,133600,5727145560,12270,12270,12280,12270,496
20231102,133500,5721058760,12270,12260,12270,12260,416
20231102,133400,5715956040,12270,12270,12270,12260,614
20231102,133300,5708422330,12270,12270,12280,12270,562
20231102,133200,5701523710,12270,12270,12280,12270,307
20231102,133100,5697755940,12270,12280,12280,12270,503
20231102,133000,5691580360,12270,12270,12280,12260,233
20231102,132900,5688720770,12270,12270,12280,12260,2370
20231102,132800,5659640890,12270,12270,12270,12260,617
20231102,132700,5652070330,12260,12270,12270,12260,549
20231102,132600,5645336130,12270,12260,12270,12260,751
20231102,132500,5636121390,12270,12270,12270,12260,436
20231102,132400,5630771700,12260,12270,12280,12260,1722
20231102,132300,5609652130,12270,12270,12280,12270,711
20231102,132200,5600925280,12270,12270,12280,12270,215
20231102,132100,5598286340,12270,12270,12280,12270,323
20231102,132000,5594320250,12280,12270,12280,12270,393
20231102,131900,5589495020,12270,12260,12280,12260,4819
20231102,131800,5530365020,12260,12260,12270,12260,361
20231102,131700,5525936180,12260,12260,12270,12260,111
20231102,131600,5524574440,12270,12270,12270,12260,330
20231102,131500,5520525370,12260,12270,12270,12260,294
20231102,131400,5516918050,12270,12260,12270,12260,812
20231102,131300,5506962040,12270,12270,12270,12260,1073
20231102,131200,5493803270,12260,12260,12270,12260,245
20231102,131100,5490798640,12260,12270,12270,12260,5370
20231102,131000,5424961530,12260,12270,12270,12260,319
20231102,130900,5421047620,12270,12270,12280,12260,3144
20231102,130800,5382470570,12280,12270,12280,12270,7877
20231102,130700,5285816460,12270,12270,12270,12260,1108
20231102,130600,5272228970,12270,12270,12270,12260,230
20231102,130500,5269406900,12260,12270,12270,12260,457
20231102,130400,5263801130,12260,12270,12270,12260,142
20231102,130300,5262059320,12260,12260,12270,12260,503
20231102,130200,5255889100,12270,12270,12270,12260,392
20231102,130100,5251079330,12260,12260,12270,12260,324
20231102,130000,5247106170,12270,12270,12270,12260,606
20231102,125900,5239673710,12270,12260,12270,12260,1596
20231102,125800,5220105830,12260,12270,12270,12260,1188
20231102,125700,5205529300,12260,12270,12270,12260,359
20231102,125600,5201124590,12270,12270,12270,12260,283
20231102,125500,5197652210,12270,12270,12270,12260,320
20231102,125400,5193726050,12260,12270,12270,12260,8
20231102,125300,5193627930,12270,12270,12270,12260,224
20231102,125200,5190879590,12260,12260,12270,12260,246
20231102,125100,5187861590,12260,12270,12270,12260,641
20231102,125000,5180001870,12260,12270,12270,12260,383
20231102,124900,5175302550,12270,12270,12270,12260,1592
20231102,124800,5155781030,12260,12270,12270,12260,23
20231102,124700,5155498880,12270,12260,12270,12260,263
20231102,124600,5152272410,12260,12260,12260,12260,7
20231102,124500,5152186590,12260,12260,12270,12260,366
20231102,124400,5147697430,12260,12260,12270,12260,298
20231102,124300,5144041950,12260,12260,12270,12260,202
20231102,124200,5141563470,12270,12260,12270,12260,329
20231102,124100,5137527840,12270,12270,12270,12260,164
20231102,124000,5135516620,12260,12260,12270,12260,525
20231102,123900,5129077970,12260,12260,12270,12260,2882
20231102,123800,5093742650,12250,12250,12260,12250,12
20231102,123700,5093595590,12260,12250,12260,12250,229
20231102,123600,5090788240,12250,12250,12260,12250,187
20231102,123500,5088497440,12260,12250,12260,12250,205
20231102,123400,5085984170,12250,12250,12260,12250,461
20231102,123300,5080334870,12250,12250,12250,12250,832
20231102,123200,5070142870,12260,12260,12260,12250,820
20231102,123100,5060095190,12250,12260,12260,12250,217
20231102,123000,5057434890,12260,12260,12260,12250,1007
20231102,122900,5045089100,12260,12260,12270,12260,973
20231102,122800,5033158110,12270,12260,12270,12260,773
20231102,122700,5023680150,12270,12260,12270,12260,205
20231102,122600,5021164830,12260,12270,12270,12260,238
20231102,122500,5018244950,12260,12270,12270,12260,85
20231102,122400,5017202030,12260,12270,12270,12260,384
20231102,122300,5012491560,12270,12260,12270,12260,215
20231102,122200,5009855110,12260,12260,12270,12260,903
20231102,122100,4998782330,12270,12270,12270,12260,264
20231102,122000,4995543620,12270,12270,12270,12260,94
20231102,121900,4994390740,12270,12250,12270,12250,377
20231102,121800,4989765040,12270,12270,12270,12240,1030
20231102,121700,4977151750,12250,12250,12270,12250,1149
20231102,121600,4963053930,12250,12270,12290,12240,736
20231102,121500,4954022030,12280,12280,12290,12240,10025
20231102,121400,4831085530,12290,12280,12290,12280,1006
20231102,121300,4818729810,12280,12290,12290,12280,76
20231102,121200,4817795960,12290,12280,12290,12280,1033
20231102,121100,4805100500,12290,12270,12290,12270,3411
20231102,121000,4763213400,12280,12280,12280,12270,371
20231102,120900,4758659640,12270,12270,12280,12270,571
20231102,120800,4751650320,12270,12280,12280,12270,860
20231102,120700,4741091030,12270,12270,12280,12270,117
20231102,120600,4739655410,12270,12270,12280,12270,797
20231102,120500,4729874100,12270,12270,12280,12270,193
20231102,120400,4727504190,12280,12270,12280,12270,292
20231102,120300,4723918660,12270,12280,12280,12270,213
20231102,120200,4721303150,12270,12270,12270,12270,121
20231102,120100,4719818480,12270,12260,12280,12260,317
20231102,120000,4715927050,12270,12260,12270,12260,83
20231102,115900,4714908670,12270,12260,12280,12260,685
20231102,115800,4706501780,12270,12270,12280,12270,1170
20231102,115700,4692143880,12280,12270,12280,12270,122
20231102,115600,4690646530,12270,12270,12270,12260,538
20231102,115500,4684045840,12270,12270,12270,12270,875
20231102,115400,4673309590,12270,12270,12270,12260,827
20231102,115300,4663162920,12280,12270,12280,12270,353
20231102,115200,4658831410,12270,12280,12280,12270,479
20231102,115100,4652953940,12270,12270,12280,12260,261
20231102,115000,4649751660,12270,12270,12280,12240,318
20231102,114900,4645847920,12270,12270,12280,12240,1915
20231102,114800,4622389630,12270,12270,12280,12270,271
20231102,114700,4619062260,12250,12270,12270,12250,2022
20231102,114600,4594282910,12270,12270,12280,12270,634
20231102,114500,4586501730,12270,12280,12280,12270,436
20231102,114400,4581150000,12270,12270,12280,12270,811
20231102,114300,4571198030,12270,12270,12280,12270,1181
20231102,114200,4556705160,12280,12280,12290,12280,1536
20231102,114100,4537843060,12280,12280,12280,12270,1697
20231102,114000,4517004010,12280,12280,12290,12270,2255
20231102,113900,4489310640,12280,12290,12290,12280,1146
20231102,113800,4475231180,12290,12280,12300,12270,8490
20231102,113700,4370899640,12270,12250,12280,12250,111407
20231102,113600,3005568300,12240,12250,12250,12240,12438
20231102,113500,2853202860,12250,12240,12250,12240,243
20231102,113400,2850226490,12250,12250,12250,12240,149
20231102,113300,2848401270,12240,12240,12250,12240,270
20231102,113200,2845094440,12240,12250,12250,12240,402
20231102,113100,2840171720,12240,12240,12250,12240,214
20231102,113000,2837551400,12240,12240,12250,12240,223
20231102,112900,2834819840,12240,12240,12250,12240,287
20231102,112800,2831306080,12240,12250,12250,12240,300
20231102,112700,2827632030,12240,12250,12250,12240,278
20231102,112600,2824227260,12240,12240,12250,12240,158
20231102,112500,2822292040,12250,12240,12250,12240,238
20231102,112400,2819376760,12250,12250,12250,12240,121
20231102,112300,2817894580,12250,12240,12250,12240,396
20231102,112200,2813045480,12240,12250,12250,12240,3046
20231102,112100,2775759850,12240,12240,12240,12240,80
20231102,112000,2774780650,12240,12240,12250,12240,594
20231102,111900,2767508090,12240,12240,12250,12240,336
20231102,111800,2763394570,12250,12240,12250,12240,405
20231102,111700,2758435350,12250,12250,12250,12240,478
20231102,111600,2752581760,12250,12240,12250,12240,300
20231102,111500,2748908570,12250,12250,12250,12240,226
20231102,111400,2746140120,12240,12240,12240,12240,466
20231102,111300,2740436280,12240,12240,12240,12240,613
20231102,111200,2732933160,12240,12240,12250,12240,1289
20231102,111100,2717153800,12250,12240,12250,12240,3646
20231102,111000,2672526720,12240,12230,12240,12230,457
20231102,110900,2666933460,12230,12240,12240,12230,1101
20231102,110800,2653461080,12240,12240,12240,12240,244
20231102,110700,2650474520,12240,12240,12240,12240,375
20231102,110600,2645884520,12240,12240,12240,12240,79
20231102,110500,2644917560,12240,12240,12240,12230,431
20231102,110400,2639642950,12240,12240,12240,12240,365
20231102,110300,2635175350,12240,12240,12240,12240,129
20231102,110200,2633596390,12240,12240,12240,12240,476
20231102,110100,2627770150,12240,12240,12240,12230,594
20231102,110000,2620505120,12240,12240,12240,12230,488
20231102,105900,2614533000,12240,12240,12240,12240,1384
20231102,105800,2597592840,12240,12250,12250,12240,848
20231102,105700,2587212390,12240,12240,12250,12240,345
20231102,105600,2582987590,12240,12240,12250,12240,3806
20231102,105500,2536366640,12240,12240,12240,12240,814
20231102,105400,2526403280,12240,12240,12240,12230,541
20231102,105300,2519781490,12240,12240,12240,12230,326
20231102,105200,2515791300,12240,12230,12240,12230,664
20231102,105100,2507666100,12240,12230,12240,12230,644
20231102,105000,2499784740,12240,12240,12240,12240,278
20231102,104900,2496382020,12240,12240,12240,12240,978
20231102,104800,2484411300,12240,12240,12250,12230,2651
20231102,104700,2451954200,12240,12240,12240,12230,593
20231102,104600,2444696180,12240,12240,12240,12230,739
20231102,104500,2435651820,12240,12240,12240,12230,716
20231102,104400,2426892550,12240,12240,12240,12230,427
20231102,104300,2421666090,12240,12240,12240,12240,331
20231102,104200,2417614650,12240,12240,12250,12240,866
20231102,104100,2407014780,12240,12240,12250,12230,754
20231102,104000,2397784040,12240,12240,12250,12230,2117
20231102,103900,2371867420,12240,12240,12240,12240,884
20231102,103800,2361047260,12240,12240,12240,12240,321
20231102,103700,2357118220,12240,12240,12240,12230,206
20231102,103600,2354596920,12240,12240,12240,12240,546
20231102,103500,2347913880,12240,12240,12240,12240,271
20231102,103400,2344596840,12240,12240,12240,12230,2712
20231102,103300,2311401970,12240,12240,12240,12230,846
20231102,103200,2301051940,12240,12230,12240,12230,243
20231102,103100,2298078840,12240,12240,12240,12230,408
20231102,103000,2293085610,12240,12240,12240,12230,274
20231102,102900,2289732850,12240,12240,12240,12230,766
20231102,102800,2280357060,12240,12240,12240,12240,292
20231102,102700,2276782980,12240,12240,12240,12240,1168
20231102,102600,2262486660,12240,12240,12240,12230,523
20231102,102500,2256085190,12230,12250,12250,12230,2205
20231102,102400,2229095950,12250,12250,12250,12250,264
20231102,102300,2225861950,12240,12240,12250,12240,2298
20231102,102200,2197731880,12250,12250,12250,12240,2130
20231102,102100,2171647690,12250,12250,12250,12240,218
20231102,102000,2168977210,12250,12250,12250,12240,6722
20231102,101900,2086636710,12250,12250,12250,12240,130
20231102,101800,2085044560,12250,12240,12250,12240,891
20231102,101700,2074134280,12250,12240,12250,12240,337
20231102,101600,2070008900,12250,12240,12250,12240,308
20231102,101500,2066236200,12240,12250,12250,12240,370
20231102,101400,2061704330,12250,12250,12250,12250,180
20231102,101300,2059499330,12250,12250,12250,12250,285
20231102,101200,2056008080,12250,12250,12250,12240,1138
20231102,101100,2042077120,12240,12240,12240,12240,510
20231102,101000,2035834720,12240,12240,12240,12240,607
20231102,100900,2028405040,12240,12230,12240,12230,139
20231102,100800,2026703860,12230,12240,12240,12230,449
20231102,100700,2021209360,12240,12240,12240,12230,3307
20231102,100600,1980731740,12240,12240,12240,12230,448
20231102,100500,1975249610,12240,12240,12250,12240,980
20231102,100400,1963252340,12240,12240,12250,12240,1695
20231102,100300,1942505400,12250,12240,12250,12240,16684
20231102,100200,1738145630,12240,12240,12240,12230,105
20231102,100100,1736860830,12240,12240,12240,12240,768
20231102,100000,1727460510,12240,12240,12240,12240,360
20231102,095900,1723054110,12240,12240,12240,12230,192
20231102,095800,1720704540,12240,12250,12250,12240,1403
20231102,095700,1703529750,12250,12240,12250,12230,17562
20231102,095600,1488568120,12240,12220,12240,12220,6647
20231102,095500,1407311550,12220,12210,12220,12210,392
20231102,095400,1402522360,12220,12210,12220,12210,490
20231102,095300,1396535980,12220,12220,12220,12220,319
20231102,095200,1392637800,12220,12220,12220,12220,500
20231102,095100,1386527800,12220,12220,12220,12210,289
20231102,095000,1382996560,12220,12220,12220,12220,816
20231102,094900,1373025040,12220,12220,12220,12210,120
20231102,094800,1371558740,12210,12220,12220,12210,246
20231102,094700,1368552890,12210,12220,12220,12210,209
20231102,094600,1365998990,12220,12220,12220,12220,5589
20231102,094500,1297701410,12220,12220,12220,12220,780
20231102,094400,1288169810,12220,12210,12220,12210,93
20231102,094300,1287033450,12220,12210,12220,12210,480
20231102,094200,1281170210,12210,12220,12220,12200,523
20231102,094100,1274782260,12200,12220,12220,12200,1381
20231102,094000,1257919460,12220,12210,12220,12210,220
20231102,093900,1255231220,12210,12210,12210,12200,444
20231102,093800,1249810100,12210,12210,12210,12200,135
20231102,093700,1248162160,12200,12210,12220,12200,1392
20231102,093600,1231174050,12210,12230,12230,12210,5594
20231102,093500,1162864920,12230,12230,12230,12220,461
20231102,093400,1157228630,12230,12230,12230,12220,1483
20231102,093300,1139096790,12230,12230,12230,12210,403
20231102,093200,1134169470,12230,12230,12230,12220,1487
20231102,093100,1115995120,12230,12220,12230,12220,970
20231102,093000,1104139000,12220,12220,12220,12220,519
20231102,092900,1097796820,12210,12220,12220,12210,662
20231102,092800,1089712660,12220,12220,12220,12210,1162
20231102,092700,1075513320,12220,12220,12220,12220,1725
20231102,092600,1054433820,12220,12210,12220,12210,566
20231102,092500,1047521880,12220,12220,12220,12210,148
20231102,092400,1045713330,12220,12230,12230,12220,7328
20231102,092300,956164090,12230,12230,12240,12230,13360
20231102,092200,792769600,12230,12230,12240,12230,1036
20231102,092100,780095490,12230,12230,12230,12230,787
20231102,092000,770470480,12240,12240,12240,12240,141
20231102,091900,768744640,12230,12230,12240,12230,639
20231102,091800,760927020,12230,12230,12240,12230,60
20231102,091700,760192930,12230,12230,12230,12230,475
20231102,091600,754383680,12230,12230,12230,12230,711
20231102,091500,745688150,12230,12230,12240,12230,1103
20231102,091400,732198360,12230,12230,12240,12220,7361
20231102,091300,642114410,12230,12230,12240,12220,2031
20231102,091200,617270270,12230,12230,12230,12220,5456
20231102,091100,550558890,12230,12230,12230,12210,4180
20231102,091000,499477420,12220,12210,12230,12210,6083
20231102,090900,425143710,12220,12220,12220,12210,2366
20231102,090800,396247030,12220,12200,12220,12200,1753
20231102,090700,374838990,12210,12210,12210,12210,1782
20231102,090600,353080770,12200,12200,12210,12190,3935
20231102,090500,305064340,12190,12200,12220,12190,3476
20231102,090400,262636520,12200,12190,12220,12190,2907
20231102,090300,227164560,12190,12180,12200,12180,673
20231102,090200,218959940,12190,12160,12190,12160,1205
20231102,090100,204293070,12160,12210,12210,12150,4251
20231102,090000,152562410,12210,12190,12210,12190,12509