KissMeData/060250/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,193600,12929141400,9010,9010,9010,9010,14344
20231103,193500,12929141400,9010,9010,9010,9010,0
20231103,193400,12929141400,9010,9010,9010,9010,0
20231103,193300,12929141400,9010,9010,9010,9010,0
20231103,193200,12929141400,9010,9010,9010,9010,0
20231103,193100,12929141400,9010,9010,9010,9010,0
20231103,193000,12929141400,9010,9010,9010,9010,0
20231103,192900,12929141400,9010,9010,9010,9010,0
20231103,192800,12929141400,9010,9010,9010,9010,0
20231103,192700,12929141400,9010,9010,9010,9010,0
20231103,192600,12929141400,9010,9010,9010,9010,0
20231103,192500,12929141400,9010,9010,9010,9010,0
20231103,192400,12929141400,9010,9010,9010,9010,0
20231103,192300,12929141400,9010,9010,9010,9010,0
20231103,192200,12929141400,9010,9010,9010,9010,0
20231103,192100,12929141400,9010,9010,9010,9010,0
20231103,192000,12929141400,9010,9010,9010,9010,0
20231103,191900,12929141400,9010,9010,9010,9010,0
20231103,191800,12929141400,9010,9010,9010,9010,0
20231103,191700,12929141400,9010,9010,9010,9010,0
20231103,191600,12929141400,9010,9010,9010,9010,0
20231103,191500,12929141400,9010,9010,9010,9010,0
20231103,191400,12929141400,9010,9010,9010,9010,0
20231103,191300,12929141400,9010,9010,9010,9010,0
20231103,191200,12929141400,9010,9010,9010,9010,0
20231103,191100,12929141400,9010,9010,9010,9010,0
20231103,191000,12929141400,9010,9010,9010,9010,0
20231103,190900,12929141400,9010,9010,9010,9010,0
20231103,190800,12929141400,9010,9010,9010,9010,0
20231103,190700,12929141400,9010,9010,9010,9010,0
20231103,190600,12929141400,9010,9010,9010,9010,14344
20231103,190500,12929141400,9010,9010,9010,9010,0
20231103,190400,12929141400,9010,9010,9010,9010,0
20231103,190300,12929141400,9010,9010,9010,9010,0
20231103,190200,12929141400,9010,9010,9010,9010,0
20231103,190100,12929141400,9010,9010,9010,9010,0
20231103,190000,12929141400,9010,9010,9010,9010,0
20231103,185900,12929141400,9010,9010,9010,9010,0
20231103,185800,12929141400,9010,9010,9010,9010,0
20231103,185700,12929141400,9010,9010,9010,9010,0
20231103,185600,12929141400,9010,9010,9010,9010,0
20231103,185500,12929141400,9010,9010,9010,9010,0
20231103,185400,12929141400,9010,9010,9010,9010,0
20231103,185300,12929141400,9010,9010,9010,9010,0
20231103,185200,12929141400,9010,9010,9010,9010,0
20231103,185100,12929141400,9010,9010,9010,9010,0
20231103,185000,12929141400,9010,9010,9010,9010,0
20231103,184900,12929141400,9010,9010,9010,9010,0
20231103,184800,12929141400,9010,9010,9010,9010,0
20231103,184700,12929141400,9010,9010,9010,9010,0
20231103,184600,12929141400,9010,9010,9010,9010,0
20231103,184500,12929141400,9010,9010,9010,9010,0
20231103,184400,12929141400,9010,9010,9010,9010,0
20231103,184300,12929141400,9010,9010,9010,9010,0
20231103,184200,12929141400,9010,9010,9010,9010,0
20231103,184100,12929141400,9010,9010,9010,9010,0
20231103,184000,12929141400,9010,9010,9010,9010,0
20231103,183900,12929141400,9010,9010,9010,9010,0
20231103,183800,12929141400,9010,9010,9010,9010,0
20231103,183700,12929141400,9010,9010,9010,9010,0
20231103,183600,12929141400,9010,9010,9010,9010,14344
20231103,183500,12929141400,9010,9010,9010,9010,0
20231103,183400,12929141400,9010,9010,9010,9010,0
20231103,183300,12929141400,9010,9010,9010,9010,0
20231103,183200,12929141400,9010,9010,9010,9010,0
20231103,183100,12929141400,9010,9010,9010,9010,0
20231103,183000,12929141400,9010,9010,9010,9010,0
20231103,182900,12929141400,9010,9010,9010,9010,0
20231103,182800,12929141400,9010,9010,9010,9010,0
20231103,182700,12929141400,9010,9010,9010,9010,0
20231103,182600,12929141400,9010,9010,9010,9010,0
20231103,182500,12929141400,9010,9010,9010,9010,0
20231103,182400,12929141400,9010,9010,9010,9010,0
20231103,182300,12929141400,9010,9010,9010,9010,0
20231103,182200,12929141400,9010,9010,9010,9010,0
20231103,182100,12929141400,9010,9010,9010,9010,0
20231103,182000,12929141400,9010,9010,9010,9010,0
20231103,181900,12929141400,9010,9010,9010,9010,0
20231103,181800,12929141400,9010,9010,9010,9010,0
20231103,181700,12929141400,9010,9010,9010,9010,0
20231103,181600,12929141400,9010,9010,9010,9010,0
20231103,181500,12929141400,9010,9010,9010,9010,0
20231103,181400,12929141400,9010,9010,9010,9010,0
20231103,181300,12929141400,9010,9010,9010,9010,0
20231103,181200,12929141400,9010,9010,9010,9010,0
20231103,181100,12929141400,9010,9010,9010,9010,0
20231103,181000,12929141400,9010,9010,9010,9010,0
20231103,180900,12929141400,9010,9010,9010,9010,0
20231103,180800,12929141400,9010,9010,9010,9010,0
20231103,180700,12929141400,9010,9010,9010,9010,0
20231103,180600,12929141400,9010,9010,9010,9010,14344
20231103,180500,12929141400,9010,9010,9010,9010,0
20231103,180400,12929141400,9010,9010,9010,9010,0
20231103,180300,12929141400,9010,9010,9010,9010,0
20231103,180200,12929141400,9010,9010,9010,9010,0
20231103,180100,12929141400,9010,9010,9010,9010,0
20231103,180000,12929141400,9010,9010,9010,9010,0
20231103,175900,12929141400,9010,9010,9010,9010,0
20231103,175800,12929141400,9010,9010,9010,9010,0
20231103,175700,12929141400,9010,9010,9010,9010,0
20231103,175600,12929141400,9010,9010,9010,9010,0
20231103,175500,12929141400,9010,9010,9010,9010,0
20231103,175400,12929141400,9010,9010,9010,9010,0
20231103,175300,12929141400,9010,9010,9010,9010,0
20231103,175200,12929141400,9010,9010,9010,9010,0
20231103,175100,12929141400,9010,9010,9010,9010,0
20231103,175000,12929141400,9010,9010,9010,9010,0
20231103,174900,12929141400,9010,9010,9010,9010,0
20231103,174800,12929141400,9010,9010,9010,9010,0
20231103,174700,12929141400,9010,9010,9010,9010,0
20231103,174600,12929141400,9010,9010,9010,9010,0
20231103,174500,12929141400,9010,9010,9010,9010,0
20231103,174400,12929141400,9010,9010,9010,9010,0
20231103,174300,12929141400,9010,9010,9010,9010,0
20231103,174200,12929141400,9010,9010,9010,9010,0
20231103,174100,12929141400,9010,9010,9010,9010,0
20231103,174000,12929141400,9010,9010,9010,9010,0
20231103,173900,12929141400,9010,9010,9010,9010,0
20231103,173800,12929141400,9010,9010,9010,9010,0
20231103,173700,12929141400,9010,9010,9010,9010,0
20231103,173600,12929141400,9010,9010,9010,9010,14344
20231103,173500,12929141400,9010,9010,9010,9010,0
20231103,173400,12929141400,9010,9010,9010,9010,0
20231103,173300,12929141400,9010,9010,9010,9010,0
20231103,173200,12929141400,9010,9010,9010,9010,0
20231103,173100,12929141400,9010,9010,9010,9010,0
20231103,173000,12929141400,9010,9010,9010,9010,0
20231103,172900,12929141400,9010,9010,9010,9010,0
20231103,172800,12929141400,9010,9010,9010,9010,0
20231103,172700,12929141400,9010,9010,9010,9010,0
20231103,172600,12929141400,9010,9010,9010,9010,0
20231103,172500,12929141400,9010,9010,9010,9010,0
20231103,172400,12929141400,9010,9010,9010,9010,0
20231103,172300,12929141400,9010,9010,9010,9010,0
20231103,172200,12929141400,9010,9010,9010,9010,0
20231103,172100,12929141400,9010,9010,9010,9010,0
20231103,172000,12929141400,9010,9010,9010,9010,0
20231103,171900,12929141400,9010,9010,9010,9010,0
20231103,171800,12929141400,9010,9010,9010,9010,0
20231103,171700,12929141400,9010,9010,9010,9010,0
20231103,171600,12929141400,9010,9010,9010,9010,0
20231103,171500,12929141400,9010,9010,9010,9010,0
20231103,171400,12929141400,9010,9010,9010,9010,0
20231103,171300,12929141400,9010,9010,9010,9010,0
20231103,171200,12929141400,9010,9010,9010,9010,0
20231103,171100,12929141400,9010,9010,9010,9010,0
20231103,171000,12929141400,9010,9010,9010,9010,0
20231103,170900,12929141400,9010,9010,9010,9010,0
20231103,170800,12929141400,9010,9010,9010,9010,0
20231103,170700,12929141400,9010,9010,9010,9010,0
20231103,170600,12929141400,9010,9010,9010,9010,14344
20231103,170500,12929141400,9010,9010,9010,9010,0
20231103,170400,12929141400,9010,9010,9010,9010,0
20231103,170300,12929141400,9010,9010,9010,9010,0
20231103,170200,12929141400,9010,9010,9010,9010,0
20231103,170100,12929141400,9010,9010,9010,9010,0
20231103,170000,12929141400,9010,9010,9010,9010,0
20231103,165900,12929141400,9010,9010,9010,9010,0
20231103,165800,12929141400,9010,9010,9010,9010,0
20231103,165700,12929141400,9010,9010,9010,9010,0
20231103,165600,12929141400,9010,9010,9010,9010,0
20231103,165500,12929141400,9010,9010,9010,9010,0
20231103,165400,12929141400,9010,9010,9010,9010,0
20231103,165300,12929141400,9010,9010,9010,9010,0
20231103,165200,12929141400,9010,9010,9010,9010,0
20231103,165100,12929141400,9010,9010,9010,9010,0
20231103,165000,12929141400,9010,9010,9010,9010,0
20231103,164900,12929141400,9010,9010,9010,9010,0
20231103,164800,12929141400,9010,9010,9010,9010,0
20231103,164700,12929141400,9010,9010,9010,9010,0
20231103,164600,12929141400,9010,9010,9010,9010,0
20231103,164500,12929141400,9010,9010,9010,9010,0
20231103,164400,12929141400,9010,9010,9010,9010,0
20231103,164300,12929141400,9010,9010,9010,9010,0
20231103,164200,12929141400,9010,9010,9010,9010,0
20231103,164100,12929141400,9010,9010,9010,9010,0
20231103,164000,12929141400,9010,9010,9010,9010,0
20231103,163900,12929141400,9010,9010,9010,9010,0
20231103,163800,12929141400,9010,9010,9010,9010,0
20231103,163700,12929141400,9010,9010,9010,9010,0
20231103,163600,12929141400,9010,9010,9010,9010,14344
20231103,163500,12929141400,9010,9010,9010,9010,0
20231103,163400,12929141400,9010,9010,9010,9010,0
20231103,163300,12929141400,9010,9010,9010,9010,0
20231103,163200,12929141400,9010,9010,9010,9010,0
20231103,163100,12929141400,9010,9010,9010,9010,0
20231103,163000,12929141400,9010,9010,9010,9010,0
20231103,162900,12929141400,9010,9010,9010,9010,0
20231103,162800,12929141400,9010,9010,9010,9010,0
20231103,162700,12929141400,9010,9010,9010,9010,0
20231103,162600,12929141400,9010,9010,9010,9010,0
20231103,162500,12929141400,9010,9010,9010,9010,0
20231103,162400,12929141400,9010,9010,9010,9010,0
20231103,162300,12929141400,9010,9010,9010,9010,0
20231103,162200,12929141400,9010,9010,9010,9010,0
20231103,162100,12929141400,9010,9010,9010,9010,0
20231103,162000,12929141400,9010,9010,9010,9010,0
20231103,161900,12929141400,9010,9010,9010,9010,0
20231103,161800,12929141400,9010,9010,9010,9010,0
20231103,161700,12929141400,9010,9010,9010,9010,0
20231103,161600,12929141400,9010,9010,9010,9010,0
20231103,161500,12929141400,9010,9010,9010,9010,0
20231103,161400,12929141400,9010,9010,9010,9010,0
20231103,161300,12929141400,9010,9010,9010,9010,0
20231103,161200,12929141400,9010,9010,9010,9010,0
20231103,161100,12929141400,9010,9010,9010,9010,0
20231103,161000,12929141400,9010,9010,9010,9010,0
20231103,160900,12929141400,9010,9010,9010,9010,0
20231103,160800,12929141400,9010,9010,9010,9010,0
20231103,160700,12929141400,9010,9010,9010,9010,0
20231103,160600,12929141400,9010,9010,9010,9010,14344
20231103,160500,12929141400,9010,9010,9010,9010,0
20231103,160400,12929141400,9010,9010,9010,9010,0
20231103,160300,12929141400,9010,9010,9010,9010,0
20231103,160200,12929141400,9010,9010,9010,9010,0
20231103,160100,12929141400,9010,9010,9010,9010,0
20231103,160000,12929141400,9010,9010,9010,9010,0
20231103,155900,12929141400,9010,9010,9010,9010,0
20231103,155800,12929141400,9010,9010,9010,9010,0
20231103,155700,12929141400,9010,9010,9010,9010,0
20231103,155600,12929141400,9010,9010,9010,9010,0
20231103,155500,12929141400,9010,9010,9010,9010,0
20231103,155400,12929141400,9010,9010,9010,9010,0
20231103,155300,12929141400,9010,9010,9010,9010,0
20231103,155200,12929141400,9010,9010,9010,9010,0
20231103,155100,12929141400,9010,9010,9010,9010,0
20231103,155000,12929141400,9010,9010,9010,9010,0
20231103,154900,12929141400,9010,9010,9010,9010,0
20231103,154800,12929141400,9010,9010,9010,9010,0
20231103,154700,12929141400,9010,9010,9010,9010,0
20231103,154600,12929141400,9010,9010,9010,9010,0
20231103,154500,12929141400,9010,9010,9010,9010,0
20231103,154400,12929141400,9010,9010,9010,9010,0
20231103,154300,12929141400,9010,9010,9010,9010,0
20231103,154200,12929141400,9010,9010,9010,9010,0
20231103,154100,12929141400,9010,9010,9010,9010,0
20231103,154000,12929141400,9010,9010,9010,9010,0
20231103,153900,12929141400,9010,9010,9010,9010,0
20231103,153800,12929141400,9010,9010,9010,9010,0
20231103,153700,12929141400,9010,9010,9010,9010,0
20231103,153600,12929141400,9010,9010,9010,9010,14344
20231103,153500,12929141400,9010,9010,9010,9010,0
20231103,153400,12929141400,9010,9010,9010,9010,0
20231103,153300,12929141400,9010,9010,9010,9010,0
20231103,153200,12929141400,9010,9010,9010,9010,0
20231103,153100,12929141400,9010,9010,9010,9010,0
20231103,153000,12929141400,9010,9010,9010,9010,14344
20231103,152900,12799901960,9010,9010,9010,9010,0
20231103,152800,12799901960,9010,9010,9010,9010,0
20231103,152700,12799901960,9010,9010,9010,9010,0
20231103,152600,12799901960,9010,9010,9010,9010,0
20231103,152500,12799901960,9010,9010,9010,9010,0
20231103,152400,12799901960,9010,9010,9010,9010,0
20231103,152300,12799901960,9010,9010,9010,9010,0
20231103,152200,12799901960,9010,9010,9010,9010,0
20231103,152100,12799901960,9010,9010,9010,9010,0
20231103,152000,12799901960,9010,9010,9010,9010,0
20231103,151900,12799901960,9010,9000,9010,8990,2163
20231103,151800,12780436520,9000,9000,9010,8990,1125
20231103,151700,12770311710,9010,8990,9010,8990,960
20231103,151600,12761672600,8990,8980,8990,8970,1693
20231103,151500,12746460870,8980,8980,8990,8970,686
20231103,151400,12740304170,8990,8990,8990,8980,138
20231103,151300,12739064710,8980,8980,8990,8970,3159
20231103,151200,12710706710,8970,8980,8990,8970,1874
20231103,151100,12693878280,8990,8990,8990,8980,609
20231103,151000,12688404590,8990,9000,9000,8990,4227
20231103,150900,12650380580,9000,9000,9000,9000,1146
20231103,150800,12640066580,8990,9000,9000,8990,186
20231103,150700,12638394200,8990,8980,9000,8970,5922
20231103,150600,12585233200,8990,9000,9000,8990,2350
20231103,150500,12564099540,9000,9000,9000,8990,1109
20231103,150400,12554118750,8990,9000,9000,8990,1170
20231103,150300,12543591010,9000,8990,9000,8980,1881
20231103,150200,12526673030,8990,8980,8990,8980,573
20231103,150100,12521527360,8980,8970,8980,8970,238
20231103,150000,12519390300,8980,8990,8990,8970,2626
20231103,145900,12495807840,8980,8970,8990,8970,1020
20231103,145800,12486648510,8990,8980,8990,8970,2070
20231103,145700,12468078750,8980,8980,8990,8980,1362
20231103,145600,12455846180,8990,9000,9000,8980,5281
20231103,145500,12408378760,9000,9010,9010,9000,2766
20231103,145400,12383481380,9000,9020,9020,9000,3391
20231103,145300,12352939100,9020,9030,9030,9020,2574
20231103,145200,12329703160,9040,9030,9040,9030,190
20231103,145100,12327985660,9040,9040,9040,9030,1389
20231103,145000,12315432820,9040,9040,9050,9040,1241
20231103,144900,12304213660,9040,9030,9040,9030,398
20231103,144800,12300617600,9030,9030,9030,9020,1791
20231103,144700,12284448370,9020,9020,9030,9020,248
20231103,144600,12282211020,9030,9020,9030,9020,1315
20231103,144500,12270343920,9020,9030,9030,9020,411
20231103,144400,12266635320,9030,9030,9030,9020,1848
20231103,144300,12249962550,9030,9030,9030,9030,573
20231103,144200,12244788360,9030,9030,9030,9020,1023
20231103,144100,12235553370,9030,9030,9040,9030,315
20231103,144000,12232708430,9040,9040,9040,9030,350
20231103,143900,12229545680,9040,9030,9040,9030,204
20231103,143800,12227703220,9040,9040,9040,9020,681
20231103,143700,12221554360,9030,9040,9050,9010,2046
20231103,143600,12203085020,9040,9020,9040,9010,3081
20231103,143500,12175265520,9010,9020,9020,9010,838
20231103,143400,12167714700,9010,9020,9030,9010,2315
20231103,143300,12146836700,9030,9030,9040,9030,1357
20231103,143200,12134581480,9040,9040,9040,9030,381
20231103,143100,12131137370,9040,9040,9040,9040,603
20231103,143000,12125686250,9040,9040,9040,9030,689
20231103,142900,12119462220,9040,9040,9040,9040,778
20231103,142800,12112429100,9050,9050,9050,9050,47
20231103,142700,12112003750,9060,9050,9060,9040,372
20231103,142600,12108636890,9040,9040,9050,9040,96
20231103,142500,12107768660,9050,9050,9050,9040,654
20231103,142400,12101853120,9050,9050,9050,9040,158
20231103,142300,12100423330,9050,9040,9050,9040,330
20231103,142200,12097439440,9040,9050,9050,9020,2457
20231103,142100,12075240530,9060,9060,9060,9050,519
20231103,142000,12070542790,9050,9060,9060,9040,561
20231103,141900,12065469470,9060,9050,9060,9040,1883
20231103,141800,12048428300,9050,9050,9060,9050,207
20231103,141700,12046554140,9060,9050,9060,9050,196
20231103,141600,12044779740,9060,9060,9070,9050,1078
20231103,141500,12035010750,9070,9050,9070,9050,2620
20231103,141400,12011261340,9050,9060,9060,9050,314
20231103,141300,12008418280,9060,9060,9060,9050,1201
20231103,141200,11997541170,9060,9050,9060,9050,947
20231103,141100,11988967770,9050,9040,9060,9040,1297
20231103,141000,11977231090,9050,9060,9060,9050,1166
20231103,140900,11966678080,9050,9040,9060,9040,4434
20231103,140800,11926572580,9040,9030,9040,9030,553
20231103,140700,11921576640,9040,9040,9040,9030,834
20231103,140600,11914037380,9040,9040,9040,9030,151
20231103,140500,11912672420,9020,9050,9050,9020,1238
20231103,140400,11901483130,9060,9040,9060,9040,2886
20231103,140300,11875366280,9040,9050,9050,9040,291
20231103,140200,11872735230,9050,9050,9050,9040,1092
20231103,140100,11862852840,9050,9030,9060,9030,4103
20231103,140000,11825710010,9040,9010,9040,9010,3393
20231103,135900,11795054020,9020,9040,9040,9020,1061
20231103,135800,11785475010,9030,9000,9040,9000,805
20231103,135700,11778208040,9010,9030,9030,9000,2105
20231103,135600,11759253870,9020,9030,9030,9010,823
20231103,135500,11751829120,9030,9020,9030,9000,1325
20231103,135400,11739888610,9020,9010,9020,9010,714
20231103,135300,11733448380,9020,9030,9030,9000,5235
20231103,135200,11686318320,9020,9020,9030,9020,1634
20231103,135100,11671569420,9020,9010,9020,9000,773
20231103,135000,11664599190,9010,9020,9030,9010,550
20231103,134900,11659638520,9010,9010,9020,8990,3694
20231103,134800,11626390990,9030,9030,9030,9010,839
20231103,134700,11618819460,9030,9030,9040,9020,428
20231103,134600,11614954370,9030,9040,9060,9030,1284
20231103,134500,11603339420,9040,9040,9050,9040,1197
20231103,134400,11592514020,9040,9020,9040,9020,722
20231103,134300,11585993510,9030,9030,9030,9020,889
20231103,134200,11577969390,9040,9040,9040,9020,605
20231103,134100,11572504850,9030,9040,9040,9030,530
20231103,134000,11567714530,9040,9040,9050,9040,1546
20231103,133900,11553737380,9040,9040,9040,9040,461
20231103,133800,11549569940,9040,9050,9050,9030,530
20231103,133700,11544776060,9050,9030,9050,9030,916
20231103,133600,11536499000,9030,9030,9030,9020,295
20231103,133500,11533835160,9030,9050,9050,9020,1961
20231103,133400,11516117670,9050,9030,9060,9030,2681
20231103,133300,11491869970,9030,9030,9030,9020,810
20231103,133200,11484556340,9030,9020,9030,9020,1516
20231103,133100,11470880760,9020,9020,9020,9010,1720
20231103,133000,11455375240,9020,9020,9020,9010,270
20231103,132900,11452940260,9020,9020,9020,9010,372
20231103,132800,11449586300,9010,9020,9030,9010,527
20231103,132700,11444833290,9010,9030,9030,9000,1262
20231103,132600,11433468220,9030,9030,9030,9020,191
20231103,132500,11431743690,9030,9030,9030,9030,316
20231103,132400,11428890210,9030,9040,9040,9000,2965
20231103,132300,11402142790,9030,9040,9050,9030,1096
20231103,132200,11392235470,9040,9030,9040,9020,2392
20231103,132100,11370625930,9030,9030,9030,9020,995
20231103,132000,11361642290,9020,8980,9020,8980,2401
20231103,131900,11340013060,8980,8980,8990,8980,461
20231103,131800,11335872900,8980,8980,8990,8980,417
20231103,131700,11332128230,8970,8980,8980,8970,155
20231103,131600,11330737850,8980,9000,9000,8970,211
20231103,131500,11328844050,9000,8950,9000,8950,1554
20231103,131400,11314928470,8950,8950,8950,8930,1232
20231103,131300,11303909020,8950,8970,8990,8950,443
20231103,131200,11299936930,8960,8960,8960,8950,5955
20231103,131100,11246603870,8960,8960,8970,8950,518
20231103,131000,11241962520,8970,8970,8980,8960,1287
20231103,130900,11230424690,8970,8990,8990,8970,508
20231103,130800,11225863070,8990,9020,9020,8990,1258
20231103,130700,11214533320,9020,9010,9030,9010,770
20231103,130600,11207588190,9030,9030,9030,9020,978
20231103,130500,11198758920,9030,9020,9040,9020,1591
20231103,130400,11184389730,9020,8990,9020,8990,685
20231103,130300,11178222130,8990,9010,9010,8990,757
20231103,130200,11171409560,9010,9000,9010,9000,292
20231103,130100,11168781540,9000,8990,9000,8990,411
20231103,130000,11165085590,8990,9000,9010,8980,956
20231103,125900,11156495100,9000,9000,9010,8990,130
20231103,125800,11155324990,9010,9000,9010,9000,38
20231103,125700,11154982750,9010,9000,9010,8990,284
20231103,125600,11152426720,9010,9010,9010,9000,355
20231103,125500,11149231220,9020,9010,9020,9010,830
20231103,125400,11141751930,9010,9020,9030,9010,1063
20231103,125300,11132165230,9020,9020,9030,9010,1038
20231103,125200,11122802410,9010,9020,9020,9010,59
20231103,125100,11122270600,9020,9010,9020,9010,1281
20231103,125000,11110723480,9010,8980,9010,8970,1586
20231103,124900,11096470000,8970,8980,8990,8970,2436
20231103,124800,11074596640,8980,8970,8980,8970,332
20231103,124700,11071618590,8970,8970,8980,8970,286
20231103,124600,11069051480,8970,8970,8970,8970,138
20231103,124500,11067813620,8970,8990,8990,8970,1812
20231103,124400,11051553220,8990,9000,9000,8980,1064
20231103,124300,11041993590,8990,9010,9010,8980,371
20231103,124200,11038658320,9000,8970,9000,8970,924
20231103,124100,11030354720,8980,8990,9000,8970,1259
20231103,124000,11019052000,8970,8980,8990,8970,1062
20231103,123900,11009513290,8970,8970,8970,8970,506
20231103,123800,11004974470,8970,8970,8970,8970,0
20231103,123700,11004974470,8970,8950,8970,8950,202
20231103,123600,11003165530,8950,8960,8960,8950,1453
20231103,123500,10990160180,8950,8950,8970,8940,1145
20231103,123400,10979911730,8950,8970,8970,8930,3472
20231103,123300,10948860280,8960,8960,8960,8950,409
20231103,123200,10945197730,8960,8970,8970,8950,206
20231103,123100,10943352470,8970,8960,8970,8950,613
20231103,123000,10937855870,8960,8950,8970,8940,54
20231103,122900,10937372100,8950,8930,8950,8920,760
20231103,122800,10930576810,8940,8930,8960,8920,1400
20231103,122700,10918055850,8910,8980,8980,8910,9108
20231103,122600,10836673700,8970,9000,9000,8970,2050
20231103,122500,10818265600,9020,9000,9020,9000,2048
20231103,122400,10799802920,8990,8990,9000,8980,3074
20231103,122300,10772186090,8990,9000,9010,8990,944
20231103,122200,10763693770,9010,9010,9010,9000,88
20231103,122100,10762901750,9010,9010,9010,9010,24
20231103,122000,10762685510,9000,9000,9020,8990,793
20231103,121900,10755548790,8990,9010,9020,8980,2063
20231103,121800,10736985250,9020,9030,9040,9020,1706
20231103,121700,10721594520,9030,9010,9040,9010,1472
20231103,121600,10708306130,9010,8960,9020,8960,3803
20231103,121500,10674140780,8960,9060,9070,8960,15605
20231103,121400,10533403980,9040,9030,9070,9020,1940
20231103,121300,10515867710,9030,9020,9080,9020,12150
20231103,121200,10405940380,9030,9030,9040,9020,1726
20231103,121100,10390349160,9040,9070,9070,9030,5148
20231103,121000,10343754830,9070,9050,9070,9040,5083
20231103,120900,10297702610,9050,9010,9060,9010,10866
20231103,120800,10199583670,9010,9000,9020,9000,986
20231103,120700,10190696260,9010,9010,9010,9000,1371
20231103,120600,10178343870,9010,9000,9010,9000,1007
20231103,120500,10169278180,9000,8960,9000,8950,5942
20231103,120400,10116005980,8970,8970,8970,8970,641
20231103,120300,10110256210,8970,8980,8980,8970,801
20231103,120200,10103069510,8990,8980,8990,8970,1078
20231103,120100,10093397190,8990,9000,9000,8990,358
20231103,120000,10090175930,9010,9010,9010,9000,282
20231103,115900,10087636190,9010,9000,9010,9000,1020
20231103,115800,10078456100,8980,8990,8990,8980,866
20231103,115700,10070670850,8980,8980,8980,8980,26
20231103,115600,10070437370,8980,9000,9000,8970,1205
20231103,115500,10059618610,9000,9000,9000,9000,2375
20231103,115400,10038243610,9010,8980,9020,8980,2818
20231103,115300,10012899270,8970,8980,8980,8970,211
20231103,115200,10011004650,8990,9010,9010,8980,1299
20231103,115100,9999324450,9020,9020,9020,9010,571
20231103,115000,9994177450,9030,8980,9030,8980,10522
20231103,114900,9899481140,8970,8960,8980,8960,4616
20231103,114800,9858072020,8970,8960,8970,8960,366
20231103,114700,9854791760,8960,8960,8970,8960,174
20231103,114600,9853232640,8970,8960,8970,8960,353
20231103,114500,9850067190,8950,8940,8950,8930,2692
20231103,114400,9826005110,8940,8940,8950,8940,941
20231103,114300,9817592460,8940,8940,8940,8940,5
20231103,114200,9817547760,8940,8940,8950,8940,346
20231103,114100,9814452730,8940,8950,8950,8940,175
20231103,114000,9812888030,8950,8980,8980,8940,5403
20231103,113900,9764467260,8980,8980,8980,8970,1311
20231103,113800,9752701110,8980,8960,8980,8950,4525
20231103,113700,9712126940,8950,8960,8960,8950,6829
20231103,113600,9650952040,8960,8950,8960,8930,3184
20231103,113500,9622453990,8940,8950,8950,8920,2740
20231103,113400,9597975880,8940,8930,8950,8920,2162
20231103,113300,9578649610,8920,8920,8930,8920,2674
20231103,113200,9554790990,8920,8920,8920,8920,728
20231103,113100,9548297230,8920,8920,8920,8910,750
20231103,113000,9541609230,8920,8900,8920,8900,3349
20231103,112900,9511785440,8890,8890,8900,8890,1196
20231103,112800,9501151300,8890,8900,8900,8890,473
20231103,112700,9496945470,8900,8890,8900,8890,712
20231103,112600,9490615420,8890,8880,8890,8880,137
20231103,112500,9489398230,8880,8870,8880,8860,3324
20231103,112400,9459915860,8860,8860,8870,8860,218
20231103,112300,9457983620,8870,8880,8880,8860,4466
20231103,112200,9418404370,8890,8850,8890,8850,1450
20231103,112100,9405547820,8850,8860,8860,8850,372
20231103,112000,9402254600,8850,8850,8860,8850,1304
20231103,111900,9390713070,8860,8880,8880,8860,2027
20231103,111800,9372751230,8880,8890,8890,8870,1445
20231103,111700,9359920390,8880,8900,8910,8880,980
20231103,111600,9351207570,8900,8900,8900,8890,663
20231103,111500,9345306880,8900,8920,8920,8900,627
20231103,111400,9339721070,8910,8910,8910,8910,1075
20231103,111300,9330142820,8910,8890,8910,8890,554
20231103,111200,9325215440,8900,8890,8900,8890,270
20231103,111100,9322814360,8880,8880,8890,8880,1920
20231103,111000,9305755430,8880,8900,8900,8880,1034
20231103,110900,9296564760,8890,8890,8890,8890,27
20231103,110800,9296324730,8890,8900,8900,8890,838
20231103,110700,9288867450,8910,8910,8910,8900,626
20231103,110600,9283289810,8920,8900,8920,8900,3254
20231103,110500,9254302570,8910,8890,8910,8880,2467
20231103,110400,9232356100,8900,8860,8900,8860,3480
20231103,110300,9201449870,8860,8850,8900,8850,4361
20231103,110200,9162787280,8850,8850,8860,8850,935
20231103,110100,9154512490,8860,8860,8860,8850,2125
20231103,110000,9135685450,8860,8870,8880,8860,1176
20231103,105900,9125256450,8870,8880,8880,8870,586
20231103,105800,9120057430,8880,8880,8880,8870,502
20231103,105700,9115599680,8880,8870,8880,8860,1537
20231103,105600,9101967520,8870,8860,8870,8860,582
20231103,105500,9096810810,8860,8880,8880,8860,3375
20231103,105400,9066895300,8880,8880,8890,8870,900
20231103,105300,9058910090,8890,8910,8910,8870,3326
20231103,105200,9029302340,8910,8880,8910,8880,5716
20231103,105100,8978433000,8880,8870,8880,8860,1663
20231103,105000,8963680010,8860,8870,8890,8860,10004
20231103,104900,8874857120,8870,8830,8870,8830,1284
20231103,104800,8863489890,8830,8840,8840,8830,393
20231103,104700,8860015890,8830,8840,8840,8820,593
20231103,104600,8854780580,8830,8830,8850,8830,700
20231103,104500,8848598200,8830,8820,8830,8810,954
20231103,104400,8840183570,8820,8810,8820,8800,7126
20231103,104300,8777421260,8800,8810,8830,8800,3135
20231103,104200,8749790790,8820,8840,8840,8820,4393
20231103,104100,8711004120,8850,8850,8850,8840,566
20231103,104000,8705996040,8840,8840,8850,8830,394
20231103,103900,8702513430,8840,8840,8860,8820,1199
20231103,103800,8691909580,8840,8800,8850,8790,4172
20231103,103700,8655148920,8800,8810,8820,8790,6494
20231103,103600,8597979310,8800,8860,8870,8800,8118
20231103,103500,8526398390,8870,8850,8880,8850,2269
20231103,103400,8506284250,8860,8820,8870,8820,4103
20231103,103300,8469998010,8810,8820,8840,8810,6034
20231103,103200,8416787360,8810,8800,8820,8800,8495
20231103,103100,8341942880,8820,8880,8910,8780,39322
20231103,103000,7994983560,8910,8980,9000,8830,42216
20231103,102900,7618801890,9000,9030,9030,8950,23365
20231103,102800,7408729680,9020,9030,9040,8980,13518
20231103,102700,7286859100,9030,8960,9090,8960,18200
20231103,102600,7122440980,8960,9050,9060,8960,32321
20231103,102500,6831075280,9050,9140,9150,9040,18974
20231103,102400,6658653180,9120,9100,9200,9100,46643
20231103,102300,6231555880,9110,9150,9150,9100,17988
20231103,102200,6067159910,9100,9100,9100,9100,0
20231103,102100,6067159910,9100,9040,9100,9040,26492
20231103,102000,5826471160,9040,9010,9050,9000,8762
20231103,101900,5747308990,9020,9030,9030,9010,4238
20231103,101800,5709091690,9030,9030,9030,9020,1880
20231103,101700,5692121440,9030,9030,9030,9020,1661
20231103,101600,5677130280,9020,9030,9040,9020,1175
20231103,101500,5666520420,9030,9050,9050,9020,3614
20231103,101400,5633861210,9040,9010,9050,9000,8404
20231103,101300,5558006570,9010,9020,9020,8980,6124
20231103,101200,5502880960,9010,9050,9050,9010,6880
20231103,101100,5440771160,9040,9030,9060,9030,6574
20231103,101000,5381323050,9030,9080,9080,8990,10078
20231103,100900,5290338430,9070,9050,9070,9040,11838
20231103,100800,5183031390,9050,9000,9060,9000,22516
20231103,100700,4979665640,9010,8990,9010,8970,5957
20231103,100600,4926137340,8990,9000,9000,8940,9369
20231103,100500,4841952250,9000,9000,9010,8990,8006
20231103,100400,4769894020,9000,8960,9000,8960,11571
20231103,100300,4665982600,8960,8960,8970,8940,7773
20231103,100200,4596388690,8960,8970,8970,8930,10097
20231103,100100,4506012000,8970,8940,8980,8930,20505
20231103,100000,4322300390,8940,8880,8940,8860,12466
20231103,095900,4211256480,8880,8870,8900,8860,9691
20231103,095800,4125199100,8860,8790,8860,8790,9058
20231103,095700,4045154150,8800,8840,8840,8800,4637
20231103,095600,4004312260,8840,8780,8840,8780,12971
20231103,095500,3890158730,8760,8750,8770,8740,1723
20231103,095400,3875058820,8740,8700,8760,8700,2246
20231103,095300,3855479590,8710,8720,8780,8710,4058
20231103,095200,3820018800,8720,8740,8740,8710,2395
20231103,095100,3799141120,8740,8770,8770,8730,1078
20231103,095000,3789701810,8780,8780,8780,8770,341
20231103,094900,3786707880,8780,8810,8810,8770,1271
20231103,094800,3775524870,8810,8780,8810,8780,1120
20231103,094700,3765679520,8770,8810,8810,8770,1718
20231103,094600,3750565130,8800,8810,8850,8800,4533
20231103,094500,3710523360,8810,8740,8830,8740,8416
20231103,094400,3636691710,8730,8770,8780,8730,1816
20231103,094300,3620781180,8770,8740,8790,8740,3801
20231103,094200,3587453880,8730,8800,8800,8720,5115
20231103,094100,3542716750,8790,8820,8820,8790,1155
20231103,094000,3532541870,8820,8800,8830,8800,3105
20231103,093900,3505169360,8810,8780,8810,8760,13985
20231103,093800,3382213280,8790,8830,8840,8780,7591
20231103,093700,3315333040,8830,8810,8830,8800,4560
20231103,093600,3275122740,8830,8880,8880,8800,9837
20231103,093500,3188223410,8870,8900,8900,8860,4253
20231103,093400,3150430840,8900,8880,8920,8800,20820
20231103,093300,2965733540,8870,8880,8890,8860,6182
20231103,093200,2910881260,8880,8890,8900,8860,8679
20231103,093100,2833762610,8890,8820,8950,8800,23950
20231103,093000,2620993500,8820,8840,8850,8800,7928
20231103,092900,2550970210,8850,8820,8850,8770,10337
20231103,092800,2459849130,8810,8830,8920,8810,28273
20231103,092700,2209125850,8820,8740,8830,8740,14795
20231103,092600,2078858310,8730,8790,8790,8710,5699
20231103,092500,2028999450,8790,8810,8840,8740,13382
20231103,092400,1911347990,8800,8770,8800,8740,10867
20231103,092300,1815833540,8770,8820,8850,8760,35439
20231103,092200,1503878830,8820,8730,8820,8710,23121
20231103,092100,1301133540,8740,8660,8740,8640,22004
20231103,092000,1110185080,8670,8520,8680,8510,31355
20231103,091900,840846950,8520,8490,8520,8480,10059
20231103,091800,755254090,8500,8500,8510,8440,9733
20231103,091700,672620250,8500,8440,8500,8440,6034
20231103,091600,621489300,8440,8460,8480,8420,4311
20231103,091500,585004060,8480,8510,8510,8480,9511
20231103,091400,504194610,8500,8460,8510,8460,7980
20231103,091300,436490460,8460,8490,8490,8430,10149
20231103,091200,350549340,8480,8430,8490,8400,13155
20231103,091100,239428460,8430,8340,8440,8340,13537
20231103,091000,125884270,8340,8240,8340,8240,4474
20231103,090900,88721310,8230,8240,8240,8230,138
20231103,090800,87585110,8250,8220,8250,8220,95
20231103,090700,86802410,8230,8200,8230,8200,576
20231103,090600,82073690,8200,8190,8210,8180,778
20231103,090500,75705670,8180,8190,8210,8170,1636
20231103,090400,62316490,8190,8190,8190,8110,2545
20231103,090300,41584510,8190,8230,8230,8190,2784
20231103,090200,18713880,8230,8240,8250,8230,636
20231103,090100,13474250,8240,8250,8250,8240,356
20231103,090000,10537960,8270,8280,8280,8270,1273