KissMeData/009270/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185200,384345977,1377,1377,1377,1377,7166
20231102,185100,384345977,1377,1377,1377,1377,0
20231102,185000,384345977,1377,1377,1377,1377,0
20231102,184900,384345977,1377,1377,1377,1377,0
20231102,184800,384345977,1377,1377,1377,1377,0
20231102,184700,384345977,1377,1377,1377,1377,0
20231102,184600,384345977,1377,1377,1377,1377,0
20231102,184500,384345977,1377,1377,1377,1377,0
20231102,184400,384345977,1377,1377,1377,1377,0
20231102,184300,384345977,1377,1377,1377,1377,0
20231102,184200,384345977,1377,1377,1377,1377,0
20231102,184100,384345977,1377,1377,1377,1377,0
20231102,184000,384345977,1377,1377,1377,1377,0
20231102,183900,384345977,1377,1377,1377,1377,0
20231102,183800,384345977,1377,1377,1377,1377,0
20231102,183700,384345977,1377,1377,1377,1377,0
20231102,183600,384345977,1377,1377,1377,1377,0
20231102,183500,384345977,1377,1377,1377,1377,0
20231102,183400,384345977,1377,1377,1377,1377,0
20231102,183300,384345977,1377,1377,1377,1377,0
20231102,183200,384345977,1377,1377,1377,1377,0
20231102,183100,384345977,1377,1377,1377,1377,0
20231102,183000,384345977,1377,1377,1377,1377,0
20231102,182900,384345977,1377,1377,1377,1377,0
20231102,182800,384345977,1377,1377,1377,1377,0
20231102,182700,384345977,1377,1377,1377,1377,0
20231102,182600,384345977,1377,1377,1377,1377,0
20231102,182500,384345977,1377,1377,1377,1377,0
20231102,182400,384345977,1377,1377,1377,1377,0
20231102,182300,384345977,1377,1377,1377,1377,0
20231102,182200,384345977,1377,1377,1377,1377,7166
20231102,182100,384345977,1377,1377,1377,1377,0
20231102,182000,384345977,1377,1377,1377,1377,0
20231102,181900,384345977,1377,1377,1377,1377,0
20231102,181800,384345977,1377,1377,1377,1377,0
20231102,181700,384345977,1377,1377,1377,1377,0
20231102,181600,384345977,1377,1377,1377,1377,0
20231102,181500,384345977,1377,1377,1377,1377,0
20231102,181400,384345977,1377,1377,1377,1377,0
20231102,181300,384345977,1377,1377,1377,1377,0
20231102,181200,384345977,1377,1377,1377,1377,0
20231102,181100,384345977,1377,1377,1377,1377,0
20231102,181000,384345977,1377,1377,1377,1377,0
20231102,180900,384345977,1377,1377,1377,1377,0
20231102,180800,384345977,1377,1377,1377,1377,0
20231102,180700,384345977,1377,1377,1377,1377,0
20231102,180600,384345977,1377,1377,1377,1377,0
20231102,180500,384345977,1377,1377,1377,1377,0
20231102,180400,384345977,1377,1377,1377,1377,0
20231102,180300,384345977,1377,1377,1377,1377,0
20231102,180200,384345977,1377,1377,1377,1377,0
20231102,180100,384345977,1377,1377,1377,1377,0
20231102,180000,384345977,1377,1377,1377,1377,0
20231102,175900,384345977,1377,1377,1377,1377,0
20231102,175800,384345977,1377,1377,1377,1377,0
20231102,175700,384345977,1377,1377,1377,1377,0
20231102,175600,384345977,1377,1377,1377,1377,0
20231102,175500,384345977,1377,1377,1377,1377,0
20231102,175400,384345977,1377,1377,1377,1377,0
20231102,175300,384345977,1377,1377,1377,1377,0
20231102,175200,384345977,1377,1377,1377,1377,7166
20231102,175100,384345977,1377,1377,1377,1377,0
20231102,175000,384345977,1377,1377,1377,1377,0
20231102,174900,384345977,1377,1377,1377,1377,0
20231102,174800,384345977,1377,1377,1377,1377,0
20231102,174700,384345977,1377,1377,1377,1377,0
20231102,174600,384345977,1377,1377,1377,1377,0
20231102,174500,384345977,1377,1377,1377,1377,0
20231102,174400,384345977,1377,1377,1377,1377,0
20231102,174300,384345977,1377,1377,1377,1377,0
20231102,174200,384345977,1377,1377,1377,1377,0
20231102,174100,384345977,1377,1377,1377,1377,0
20231102,174000,384345977,1377,1377,1377,1377,0
20231102,173900,384345977,1377,1377,1377,1377,0
20231102,173800,384345977,1377,1377,1377,1377,0
20231102,173700,384345977,1377,1377,1377,1377,0
20231102,173600,384345977,1377,1377,1377,1377,0
20231102,173500,384345977,1377,1377,1377,1377,0
20231102,173400,384345977,1377,1377,1377,1377,0
20231102,173300,384345977,1377,1377,1377,1377,0
20231102,173200,384345977,1377,1377,1377,1377,0
20231102,173100,384345977,1377,1377,1377,1377,0
20231102,173000,384345977,1377,1377,1377,1377,0
20231102,172900,384345977,1377,1377,1377,1377,0
20231102,172800,384345977,1377,1377,1377,1377,0
20231102,172700,384345977,1377,1377,1377,1377,0
20231102,172600,384345977,1377,1377,1377,1377,0
20231102,172500,384345977,1377,1377,1377,1377,0
20231102,172400,384345977,1377,1377,1377,1377,0
20231102,172300,384345977,1377,1377,1377,1377,0
20231102,172200,384345977,1377,1377,1377,1377,7166
20231102,172100,384345977,1377,1377,1377,1377,0
20231102,172000,384345977,1377,1377,1377,1377,0
20231102,171900,384345977,1377,1377,1377,1377,0
20231102,171800,384345977,1377,1377,1377,1377,0
20231102,171700,384345977,1377,1377,1377,1377,0
20231102,171600,384345977,1377,1377,1377,1377,0
20231102,171500,384345977,1377,1377,1377,1377,0
20231102,171400,384345977,1377,1377,1377,1377,0
20231102,171300,384345977,1377,1377,1377,1377,0
20231102,171200,384345977,1377,1377,1377,1377,0
20231102,171100,384345977,1377,1377,1377,1377,0
20231102,171000,384345977,1377,1377,1377,1377,0
20231102,170900,384345977,1377,1377,1377,1377,0
20231102,170800,384345977,1377,1377,1377,1377,0
20231102,170700,384345977,1377,1377,1377,1377,0
20231102,170600,384345977,1377,1377,1377,1377,0
20231102,170500,384345977,1377,1377,1377,1377,0
20231102,170400,384345977,1377,1377,1377,1377,0
20231102,170300,384345977,1377,1377,1377,1377,0
20231102,170200,384345977,1377,1377,1377,1377,0
20231102,170100,384345977,1377,1377,1377,1377,0
20231102,170000,384345977,1377,1377,1377,1377,0
20231102,165900,384345977,1377,1377,1377,1377,0
20231102,165800,384345977,1377,1377,1377,1377,0
20231102,165700,384345977,1377,1377,1377,1377,0
20231102,165600,384345977,1377,1377,1377,1377,0
20231102,165500,384345977,1377,1377,1377,1377,0
20231102,165400,384345977,1377,1377,1377,1377,0
20231102,165300,384345977,1377,1377,1377,1377,0
20231102,165200,384345977,1377,1377,1377,1377,7166
20231102,165100,384345977,1377,1377,1377,1377,0
20231102,165000,384345977,1377,1377,1377,1377,0
20231102,164900,384345977,1377,1377,1377,1377,0
20231102,164800,384345977,1377,1377,1377,1377,0
20231102,164700,384345977,1377,1377,1377,1377,0
20231102,164600,384345977,1377,1377,1377,1377,0
20231102,164500,384345977,1377,1377,1377,1377,0
20231102,164400,384345977,1377,1377,1377,1377,0
20231102,164300,384345977,1377,1377,1377,1377,0
20231102,164200,384345977,1377,1377,1377,1377,0
20231102,164100,384345977,1377,1377,1377,1377,0
20231102,164000,384345977,1377,1377,1377,1377,0
20231102,163900,384345977,1377,1377,1377,1377,0
20231102,163800,384345977,1377,1377,1377,1377,0
20231102,163700,384345977,1377,1377,1377,1377,0
20231102,163600,384345977,1377,1377,1377,1377,0
20231102,163500,384345977,1377,1377,1377,1377,0
20231102,163400,384345977,1377,1377,1377,1377,0
20231102,163300,384345977,1377,1377,1377,1377,0
20231102,163200,384345977,1377,1377,1377,1377,0
20231102,163100,384345977,1377,1377,1377,1377,0
20231102,163000,384345977,1377,1377,1377,1377,0
20231102,162900,384345977,1377,1377,1377,1377,0
20231102,162800,384345977,1377,1377,1377,1377,0
20231102,162700,384345977,1377,1377,1377,1377,0
20231102,162600,384345977,1377,1377,1377,1377,0
20231102,162500,384345977,1377,1377,1377,1377,0
20231102,162400,384345977,1377,1377,1377,1377,0
20231102,162300,384345977,1377,1377,1377,1377,0
20231102,162200,384345977,1377,1377,1377,1377,7166
20231102,162100,384345977,1377,1377,1377,1377,0
20231102,162000,384345977,1377,1377,1377,1377,0
20231102,161900,384345977,1377,1377,1377,1377,0
20231102,161800,384345977,1377,1377,1377,1377,0
20231102,161700,384345977,1377,1377,1377,1377,0
20231102,161600,384345977,1377,1377,1377,1377,0
20231102,161500,384345977,1377,1377,1377,1377,0
20231102,161400,384345977,1377,1377,1377,1377,0
20231102,161300,384345977,1377,1377,1377,1377,0
20231102,161200,384345977,1377,1377,1377,1377,0
20231102,161100,384345977,1377,1377,1377,1377,0
20231102,161000,384345977,1377,1377,1377,1377,0
20231102,160900,384345977,1377,1377,1377,1377,0
20231102,160800,384345977,1377,1377,1377,1377,0
20231102,160700,384345977,1377,1377,1377,1377,0
20231102,160600,384345977,1377,1377,1377,1377,0
20231102,160500,384345977,1377,1377,1377,1377,0
20231102,160400,384345977,1377,1377,1377,1377,0
20231102,160300,384345977,1377,1377,1377,1377,0
20231102,160200,384345977,1377,1377,1377,1377,0
20231102,160100,384345977,1377,1377,1377,1377,0
20231102,160000,384345977,1377,1377,1377,1377,0
20231102,155900,384345977,1377,1377,1377,1377,0
20231102,155800,384345977,1377,1377,1377,1377,0
20231102,155700,384345977,1377,1377,1377,1377,0
20231102,155600,384345977,1377,1377,1377,1377,0
20231102,155500,384345977,1377,1377,1377,1377,0
20231102,155400,384345977,1377,1377,1377,1377,0
20231102,155300,384345977,1377,1377,1377,1377,0
20231102,155200,384345977,1377,1377,1377,1377,7166
20231102,155100,384345977,1377,1377,1377,1377,0
20231102,155000,384345977,1377,1377,1377,1377,0
20231102,154900,384345977,1377,1377,1377,1377,0
20231102,154800,384345977,1377,1377,1377,1377,0
20231102,154700,384345977,1377,1377,1377,1377,0
20231102,154600,384345977,1377,1377,1377,1377,0
20231102,154500,384345977,1377,1377,1377,1377,0
20231102,154400,384345977,1377,1377,1377,1377,0
20231102,154300,384345977,1377,1377,1377,1377,0
20231102,154200,384345977,1377,1377,1377,1377,0
20231102,154100,384345977,1377,1377,1377,1377,0
20231102,154000,384345977,1377,1377,1377,1377,0
20231102,153900,384345977,1377,1377,1377,1377,0
20231102,153800,384345977,1377,1377,1377,1377,0
20231102,153700,384345977,1377,1377,1377,1377,0
20231102,153600,384345977,1377,1377,1377,1377,0
20231102,153500,384345977,1377,1377,1377,1377,0
20231102,153400,384345977,1377,1377,1377,1377,0
20231102,153300,384345977,1377,1377,1377,1377,0
20231102,153200,384345977,1377,1377,1377,1377,0
20231102,153100,384345977,1377,1377,1377,1377,0
20231102,153000,384345977,1377,1377,1377,1377,7166
20231102,152900,374478395,1375,1375,1375,1375,0
20231102,152800,374478395,1375,1375,1375,1375,0
20231102,152700,374478395,1375,1375,1375,1375,0
20231102,152600,374478395,1375,1375,1375,1375,0
20231102,152500,374478395,1375,1375,1375,1375,0
20231102,152400,374478395,1375,1375,1375,1375,0
20231102,152300,374478395,1375,1375,1375,1375,0
20231102,152200,374478395,1375,1375,1375,1375,0
20231102,152100,374478395,1375,1375,1375,1375,0
20231102,152000,374478395,1375,1375,1375,1375,0
20231102,151900,374478395,1375,1375,1375,1375,32
20231102,151800,374434395,1376,1375,1377,1375,150
20231102,151700,374228011,1376,1376,1377,1376,1302
20231102,151600,372435839,1375,1375,1375,1375,215
20231102,151500,372140214,1374,1371,1374,1371,407
20231102,151400,371581857,1371,1375,1375,1371,999
20231102,151300,370211761,1376,1376,1376,1376,40
20231102,151200,370156721,1377,1377,1377,1377,0
20231102,151100,370156721,1377,1377,1377,1377,0
20231102,151000,370156721,1377,1377,1377,1377,11
20231102,150900,370141574,1377,1377,1377,1377,2833
20231102,150800,366240533,1376,1375,1376,1375,1800
20231102,150700,363764133,1375,1375,1375,1375,26
20231102,150600,363728383,1376,1376,1376,1375,660
20231102,150500,362820278,1376,1376,1376,1376,10
20231102,150400,362806518,1373,1375,1375,1373,500
20231102,150300,362119874,1377,1376,1377,1376,145
20231102,150200,361920353,1377,1374,1377,1374,1656
20231102,150100,359643801,1373,1373,1373,1373,0
20231102,150000,359643801,1373,1373,1373,1373,0
20231102,145900,359643801,1373,1373,1373,1373,0
20231102,145800,359643801,1373,1373,1373,1373,499
20231102,145700,358958674,1374,1374,1374,1374,0
20231102,145600,358958674,1374,1374,1374,1374,2
20231102,145500,358955926,1371,1371,1371,1371,0
20231102,145400,358955926,1371,1371,1371,1371,0
20231102,145300,358955926,1371,1371,1374,1371,1558
20231102,145200,356819346,1372,1372,1372,1372,0
20231102,145100,356819346,1372,1375,1375,1372,19724
20231102,145000,329739907,1376,1376,1376,1376,0
20231102,144900,329739907,1376,1376,1376,1376,3
20231102,144800,329735779,1375,1375,1375,1375,860
20231102,144700,328553279,1375,1375,1375,1375,1
20231102,144600,328551904,1374,1375,1375,1374,1010
20231102,144500,327164154,1374,1375,1375,1374,1270
20231102,144400,325419164,1375,1375,1375,1375,0
20231102,144300,325419164,1375,1375,1375,1375,0
20231102,144200,325419164,1375,1375,1375,1375,0
20231102,144100,325419164,1375,1375,1375,1375,5
20231102,144000,325412289,1375,1375,1375,1375,0
20231102,143900,325412289,1375,1375,1375,1375,8
20231102,143800,325401289,1375,1375,1375,1375,0
20231102,143700,325401289,1375,1375,1375,1375,0
20231102,143600,325401289,1375,1375,1375,1375,209
20231102,143500,325113914,1376,1376,1376,1376,113
20231102,143400,324958426,1375,1375,1375,1375,2
20231102,143300,324955676,1375,1375,1375,1375,283
20231102,143200,324566551,1374,1375,1375,1374,540
20231102,143100,323824471,1375,1374,1375,1374,452
20231102,143000,323203291,1375,1375,1375,1375,160
20231102,142900,322983291,1375,1375,1375,1375,50
20231102,142800,322914541,1375,1377,1377,1375,499
20231102,142700,322228074,1377,1377,1377,1377,100
20231102,142600,322090374,1375,1375,1375,1375,342
20231102,142500,321620124,1375,1376,1376,1375,8792
20231102,142400,309531038,1377,1377,1377,1377,0
20231102,142300,309531038,1377,1377,1377,1377,63
20231102,142200,309444287,1378,1378,1378,1378,0
20231102,142100,309444287,1378,1378,1378,1378,0
20231102,142000,309444287,1378,1378,1378,1378,0
20231102,141900,309444287,1378,1378,1378,1378,55
20231102,141800,309368497,1377,1377,1377,1375,534
20231102,141700,308634149,1375,1375,1375,1375,170
20231102,141600,308400399,1375,1375,1375,1375,0
20231102,141500,308400399,1375,1378,1378,1375,442
20231102,141400,307792215,1378,1378,1378,1378,0
20231102,141300,307792215,1378,1378,1378,1378,0
20231102,141200,307792215,1378,1378,1378,1378,0
20231102,141100,307792215,1378,1378,1378,1378,0
20231102,141000,307792215,1378,1378,1378,1378,0
20231102,140900,307792215,1378,1378,1378,1378,0
20231102,140800,307792215,1378,1378,1378,1378,0
20231102,140700,307792215,1378,1378,1378,1378,0
20231102,140600,307792215,1378,1378,1378,1378,0
20231102,140500,307792215,1378,1378,1378,1378,0
20231102,140400,307792215,1378,1378,1378,1378,0
20231102,140300,307792215,1378,1378,1378,1378,0
20231102,140200,307792215,1378,1378,1378,1378,0
20231102,140100,307792215,1378,1378,1378,1378,1
20231102,140000,307790837,1379,1379,1379,1379,0
20231102,135900,307790837,1379,1379,1379,1379,0
20231102,135800,307790837,1379,1379,1379,1379,0
20231102,135700,307790837,1379,1379,1379,1379,0
20231102,135600,307790837,1379,1379,1379,1379,7
20231102,135500,307781184,1379,1379,1379,1379,20
20231102,135400,307753604,1376,1376,1376,1376,70
20231102,135300,307657284,1379,1376,1379,1376,75
20231102,135200,307554009,1379,1379,1379,1379,132
20231102,135100,307371981,1376,1378,1379,1376,300
20231102,135000,306958839,1378,1378,1378,1378,0
20231102,134900,306958839,1378,1378,1378,1378,0
20231102,134800,306958839,1378,1378,1378,1378,0
20231102,134700,306958839,1378,1378,1378,1378,2
20231102,134600,306956083,1380,1380,1380,1380,0
20231102,134500,306956083,1380,1379,1380,1379,65
20231102,134400,306866390,1380,1376,1380,1376,187
20231102,134300,306609023,1377,1377,1377,1377,0
20231102,134200,306609023,1377,1377,1377,1377,1
20231102,134100,306607646,1376,1376,1376,1376,500
20231102,134000,305919646,1376,1376,1376,1376,0
20231102,133900,305919646,1376,1376,1376,1376,0
20231102,133800,305919646,1376,1376,1376,1376,0
20231102,133700,305919646,1376,1376,1376,1376,0
20231102,133600,305919646,1376,1376,1376,1376,0
20231102,133500,305919646,1376,1376,1376,1376,0
20231102,133400,305919646,1376,1376,1376,1376,30
20231102,133300,305878366,1377,1377,1377,1377,6
20231102,133200,305870104,1377,1377,1377,1377,1
20231102,133100,305868727,1375,1375,1375,1375,1226
20231102,133000,304182977,1375,1376,1376,1375,1646
20231102,132900,301919641,1377,1377,1377,1377,1
20231102,132800,301918264,1377,1377,1377,1377,1
20231102,132700,301916887,1375,1375,1375,1375,0
20231102,132600,301916887,1375,1376,1376,1375,8000
20231102,132500,290916654,1377,1377,1377,1377,0
20231102,132400,290916654,1377,1377,1377,1377,0
20231102,132300,290916654,1377,1377,1377,1377,13
20231102,132200,290898753,1377,1377,1377,1377,37
20231102,132100,290847804,1377,1377,1377,1377,0
20231102,132000,290847804,1377,1379,1379,1377,15395
20231102,131900,269643477,1378,1378,1378,1378,0
20231102,131800,269643477,1378,1378,1378,1378,0
20231102,131700,269643477,1378,1378,1378,1378,0
20231102,131600,269643477,1378,1379,1379,1378,5000
20231102,131500,262753105,1380,1380,1380,1380,10
20231102,131400,262739305,1380,1380,1380,1380,6
20231102,131300,262731025,1380,1380,1380,1380,0
20231102,131200,262731025,1380,1380,1380,1380,0
20231102,131100,262731025,1380,1380,1380,1380,0
20231102,131000,262731025,1380,1380,1380,1380,0
20231102,130900,262731025,1380,1380,1380,1380,1
20231102,130800,262729645,1382,1382,1382,1382,1436
20231102,130700,260745093,1382,1382,1382,1382,1227
20231102,130600,259049379,1382,1382,1382,1382,200
20231102,130500,258772979,1382,1382,1382,1382,5000
20231102,130400,251862979,1382,1383,1385,1382,1042
20231102,130300,250420674,1382,1379,1382,1379,2093
20231102,130200,247528353,1375,1368,1379,1368,25887
20231102,130100,211945585,1367,1367,1367,1367,33
20231102,130000,211900474,1365,1365,1365,1365,0
20231102,125900,211900474,1365,1365,1365,1365,114
20231102,125800,211744864,1367,1365,1367,1365,329
20231102,125700,211295777,1365,1367,1367,1365,14010
20231102,125600,192170018,1366,1366,1366,1366,0
20231102,125500,192170018,1366,1366,1366,1366,0
20231102,125400,192170018,1366,1366,1366,1366,0
20231102,125300,192170018,1366,1366,1366,1366,555
20231102,125200,191411888,1366,1366,1366,1366,0
20231102,125100,191411888,1366,1366,1366,1366,1000
20231102,125000,190045888,1366,1367,1367,1366,5
20231102,124900,190039057,1365,1366,1366,1365,1000
20231102,124800,188674007,1367,1367,1367,1367,0
20231102,124700,188674007,1367,1367,1367,1367,5
20231102,124600,188667172,1367,1366,1367,1364,1401
20231102,124500,186755272,1368,1368,1368,1368,0
20231102,124400,186755272,1368,1368,1368,1368,0
20231102,124300,186755272,1368,1365,1368,1365,144
20231102,124200,186558709,1365,1366,1366,1365,1000
20231102,124100,185193678,1369,1369,1369,1369,0
20231102,124000,185193678,1369,1366,1369,1365,1001
20231102,123900,183827308,1365,1367,1367,1365,1334
20231102,123800,182006395,1365,1367,1367,1365,1000
20231102,123700,180641294,1365,1367,1367,1365,3000
20231102,123600,176546078,1365,1365,1366,1365,3049
20231102,123500,172384093,1365,1365,1365,1365,2000
20231102,123400,169654093,1365,1366,1366,1365,5755
20231102,123300,161794013,1366,1366,1366,1366,951
20231102,123200,160494947,1366,1367,1367,1366,1551
20231102,123100,158375781,1366,1366,1366,1366,1000
20231102,123000,157009781,1366,1366,1366,1366,1689
20231102,122900,154702607,1366,1368,1368,1366,2002
20231102,122800,151965077,1368,1369,1369,1368,1000
20231102,122700,150597076,1369,1371,1371,1369,3460
20231102,122600,145858988,1371,1371,1371,1371,11
20231102,122500,145843907,1371,1371,1371,1371,0
20231102,122400,145843907,1371,1371,1371,1371,0
20231102,122300,145843907,1371,1371,1371,1371,0
20231102,122200,145843907,1371,1371,1371,1371,206
20231102,122100,145561481,1371,1371,1371,1371,0
20231102,122000,145561481,1371,1371,1371,1371,7
20231102,121900,145551884,1371,1371,1371,1371,1
20231102,121800,145550513,1370,1370,1370,1370,554
20231102,121700,144791533,1370,1370,1370,1370,446
20231102,121600,144180513,1370,1370,1370,1370,65
20231102,121500,144091463,1370,1370,1370,1370,935
20231102,121400,142810513,1370,1371,1371,1370,503
20231102,121300,142121400,1370,1370,1370,1370,1470
20231102,121200,140107500,1371,1371,1371,1371,2
20231102,121100,140104758,1371,1371,1371,1371,583
20231102,121000,139305465,1371,1371,1371,1371,0
20231102,120900,139305465,1371,1371,1371,1371,0
20231102,120800,139305465,1371,1371,1371,1371,817
20231102,120700,138185358,1371,1371,1371,1371,100
20231102,120600,138048258,1370,1370,1370,1370,3
20231102,120500,138044148,1371,1371,1371,1371,0
20231102,120400,138044148,1371,1371,1371,1371,1400
20231102,120300,136124748,1371,1371,1371,1371,1300
20231102,120200,134342448,1371,1371,1371,1371,100
20231102,120100,134205348,1371,1370,1371,1370,1508
20231102,120000,132139380,1370,1370,1370,1370,0
20231102,115900,132139380,1370,1370,1370,1370,2000
20231102,115800,129399380,1371,1371,1371,1371,0
20231102,115700,129399380,1371,1371,1371,1371,0
20231102,115600,129399380,1371,1371,1371,1371,1275
20231102,115500,127651355,1371,1372,1372,1371,1300
20231102,115400,125868859,1372,1372,1372,1372,1201
20231102,115300,124221087,1372,1372,1372,1372,100
20231102,115200,124083887,1373,1373,1373,1373,57
20231102,115100,124005626,1373,1373,1373,1373,1433
20231102,115000,122038117,1373,1373,1373,1373,0
20231102,114900,122038117,1373,1373,1373,1373,1
20231102,114800,122036744,1373,1373,1373,1373,0
20231102,114700,122036744,1373,1373,1373,1373,2
20231102,114600,122033998,1373,1373,1373,1373,0
20231102,114500,122033998,1373,1373,1373,1373,121
20231102,114400,121867865,1373,1374,1374,1373,1218
20231102,114300,120194741,1374,1374,1374,1374,0
20231102,114200,120194741,1374,1374,1374,1374,1001
20231102,114100,118819367,1375,1375,1375,1375,2295
20231102,114000,115663742,1375,1375,1375,1375,3144
20231102,113900,111340742,1375,1375,1375,1375,1000
20231102,113800,109965742,1375,1375,1376,1375,1214
20231102,113700,108296378,1375,1376,1376,1375,155
20231102,113600,108083198,1375,1375,1375,1375,2
20231102,113500,108080448,1375,1375,1375,1375,44
20231102,113400,108019948,1376,1376,1376,1376,0
20231102,113300,108019948,1376,1376,1376,1376,17
20231102,113200,107996556,1376,1376,1376,1376,95
20231102,113100,107865836,1375,1375,1375,1375,55
20231102,113000,107790211,1376,1376,1376,1376,400
20231102,112900,107239811,1376,1376,1376,1376,101
20231102,112800,107100835,1376,1376,1376,1376,4
20231102,112700,107095331,1375,1376,1376,1375,115
20231102,112600,106937106,1375,1375,1375,1375,1000
20231102,112500,105562106,1375,1376,1376,1375,499
20231102,112400,104875978,1375,1377,1377,1375,2097
20231102,112300,101991909,1376,1376,1376,1376,1000
20231102,112200,100615909,1376,1376,1376,1376,1577
20231102,112100,98445957,1377,1379,1379,1377,302
20231102,112000,98030101,1377,1378,1378,1377,132
20231102,111900,97848310,1380,1379,1380,1377,1001
20231102,111800,96469750,1380,1381,1381,1380,465
20231102,111700,95828023,1380,1380,1380,1380,50
20231102,111600,95759023,1380,1380,1380,1380,3800
20231102,111500,90515023,1380,1380,1380,1380,1001
20231102,111400,89133643,1380,1382,1382,1380,4000
20231102,111300,83609644,1383,1383,1383,1382,62
20231102,111200,83523957,1382,1382,1382,1382,124
20231102,111100,83352589,1381,1382,1382,1381,49
20231102,111000,83284919,1381,1381,1381,1381,0
20231102,110900,83284919,1381,1381,1381,1381,82
20231102,110800,83171677,1382,1382,1382,1382,875
20231102,110700,81962427,1382,1382,1382,1382,0
20231102,110600,81962427,1382,1382,1382,1382,38
20231102,110500,81909911,1384,1384,1384,1384,0
20231102,110400,81909911,1384,1384,1384,1384,7
20231102,110300,81900223,1382,1382,1382,1382,18
20231102,110200,81875347,1382,1383,1383,1382,102
20231102,110100,81734379,1383,1383,1383,1383,1
20231102,110000,81732996,1382,1382,1382,1382,0
20231102,105900,81732996,1382,1382,1382,1382,72
20231102,105800,81633492,1382,1382,1382,1382,18
20231102,105700,81608616,1382,1382,1382,1382,18
20231102,105600,81583740,1382,1382,1382,1382,0
20231102,105500,81583740,1382,1383,1383,1382,66
20231102,105400,81492508,1381,1381,1381,1381,18
20231102,105300,81467650,1384,1384,1384,1384,738
20231102,105200,80446258,1384,1383,1384,1383,500
20231102,105100,79754478,1381,1382,1382,1381,125
20231102,105000,79581813,1384,1384,1384,1384,0
20231102,104900,79581813,1384,1383,1384,1383,2000
20231102,104800,76814957,1383,1381,1383,1381,132
20231102,104700,76632663,1383,1383,1383,1383,0
20231102,104600,76632663,1383,1383,1383,1381,25
20231102,104500,76598124,1383,1383,1383,1381,91
20231102,104400,76472307,1383,1382,1383,1381,1564
20231102,104300,74310895,1382,1382,1382,1382,499
20231102,104200,73621277,1382,1382,1382,1382,9
20231102,104100,73608839,1382,1382,1382,1382,115
20231102,104000,73449909,1384,1384,1384,1384,0
20231102,103900,73449909,1384,1382,1384,1382,19
20231102,103800,73423649,1383,1382,1383,1382,1958
20231102,103700,70715737,1382,1382,1382,1382,70
20231102,103600,70618997,1382,1382,1382,1382,0
20231102,103500,70618997,1382,1382,1382,1382,18
20231102,103400,70594121,1383,1383,1383,1383,1
20231102,103300,70592738,1382,1383,1383,1382,139
20231102,103200,70400631,1382,1383,1383,1382,20
20231102,103100,70372989,1383,1383,1383,1383,30
20231102,103000,70331499,1383,1383,1383,1383,101
20231102,102900,70191816,1384,1383,1384,1383,50
20231102,102800,70122665,1384,1383,1384,1383,565
20231102,102700,69341265,1383,1383,1383,1383,0
20231102,102600,69341265,1383,1382,1383,1381,250
20231102,102500,68995873,1382,1382,1382,1382,1300
20231102,102400,67199273,1382,1382,1382,1382,17
20231102,102300,67175779,1381,1381,1381,1381,65
20231102,102200,67086014,1383,1383,1383,1383,59
20231102,102100,67004417,1384,1384,1384,1384,0
20231102,102000,67004417,1384,1384,1384,1384,0
20231102,101900,67004417,1384,1384,1384,1384,0
20231102,101800,67004417,1384,1384,1384,1384,0
20231102,101700,67004417,1384,1380,1384,1380,1005
20231102,101600,65617497,1384,1384,1384,1384,10
20231102,101500,65603657,1384,1385,1385,1384,4303
20231102,101400,59648304,1384,1383,1384,1383,5658
20231102,101300,51818745,1383,1383,1383,1383,1500
20231102,101200,49744245,1383,1383,1383,1383,0
20231102,101100,49744245,1383,1383,1383,1383,1
20231102,101000,49742862,1380,1379,1380,1376,3787
20231102,100900,44519332,1379,1379,1380,1379,330
20231102,100800,44064261,1379,1379,1379,1379,150
20231102,100700,43857411,1379,1379,1379,1379,458
20231102,100600,43225829,1379,1377,1379,1377,500
20231102,100500,42536468,1376,1376,1376,1376,100
20231102,100400,42398868,1376,1376,1376,1376,0
20231102,100300,42398868,1376,1376,1376,1376,0
20231102,100200,42398868,1376,1376,1376,1376,100
20231102,100100,42261268,1376,1376,1376,1376,0
20231102,100000,42261268,1376,1376,1376,1376,405
20231102,095900,41703988,1376,1378,1378,1376,894
20231102,095800,40472629,1378,1378,1378,1378,666
20231102,095700,39554881,1378,1378,1378,1378,1166
20231102,095600,37948133,1378,1378,1379,1378,342
20231102,095500,37476836,1378,1378,1378,1378,0
20231102,095400,37476836,1378,1378,1378,1378,37
20231102,095300,37425850,1378,1378,1378,1378,24
20231102,095200,37392778,1378,1378,1378,1378,752
20231102,095100,36356522,1378,1378,1378,1378,0
20231102,095000,36356522,1378,1378,1378,1378,1000
20231102,094900,34978522,1379,1379,1379,1379,740
20231102,094800,33958062,1379,1379,1379,1379,0
20231102,094700,33958062,1379,1380,1380,1379,52
20231102,094600,33886320,1379,1380,1380,1379,230
20231102,094500,33568921,1380,1380,1380,1380,0
20231102,094400,33568921,1380,1382,1382,1380,15
20231102,094300,33548203,1382,1382,1382,1382,1
20231102,094200,33546821,1381,1383,1383,1381,4
20231102,094100,33541292,1383,1383,1383,1380,45
20231102,094000,33479111,1383,1384,1384,1383,1037
20231102,093900,32044939,1383,1383,1383,1383,0
20231102,093800,32044939,1383,1383,1383,1383,2
20231102,093700,32042173,1384,1384,1384,1384,4
20231102,093600,32036637,1384,1384,1384,1384,50
20231102,093500,31967437,1384,1384,1384,1383,1271
20231102,093400,30209441,1384,1383,1384,1380,1098
20231102,093300,28690936,1383,1383,1383,1383,162
20231102,093200,28466890,1379,1383,1383,1379,2929
20231102,093100,24418476,1382,1380,1383,1380,598
20231102,093000,23592285,1379,1381,1381,1379,38
20231102,092900,23539848,1381,1381,1381,1381,50
20231102,092800,23470798,1379,1379,1379,1379,20
20231102,092700,23443218,1383,1378,1383,1378,272
20231102,092600,23068274,1377,1376,1377,1376,50
20231102,092500,22999472,1376,1376,1378,1376,90
20231102,092400,22875630,1375,1375,1375,1375,18
20231102,092300,22850880,1378,1375,1378,1375,101
20231102,092200,22712002,1375,1375,1375,1375,645
20231102,092100,21825127,1374,1374,1374,1374,0
20231102,092000,21825127,1374,1377,1377,1373,264
20231102,091900,21462627,1377,1378,1379,1377,1820
20231102,091800,18956186,1378,1380,1380,1378,1035
20231102,091700,17529834,1380,1380,1381,1380,989
20231102,091600,16164514,1380,1380,1380,1380,670
20231102,091500,15239914,1382,1380,1382,1380,155
20231102,091400,15025724,1382,1382,1382,1382,676
20231102,091300,14091492,1380,1383,1383,1380,11
20231102,091200,14076294,1380,1383,1383,1380,18
20231102,091100,14051449,1379,1379,1379,1379,134
20231102,091000,13866663,1379,1379,1379,1379,0
20231102,090900,13866663,1379,1383,1383,1379,2
20231102,090800,13863901,1379,1383,1383,1379,12
20231102,090700,13847309,1378,1380,1383,1378,3001
20231102,090600,9709924,1383,1381,1383,1377,2001
20231102,090500,6951542,1381,1381,1381,1381,26
20231102,090400,6915636,1381,1383,1384,1381,366
20231102,090300,6409487,1381,1382,1382,1381,1130
20231102,090200,4848229,1382,1382,1382,1381,802
20231102,090100,3739945,1382,1382,1382,1382,0
20231102,090000,3739945,1382,1383,1384,1382,2704