KissMeData/010100/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185300,8698963810,8920,8920,8920,8920,16366
20231102,185200,8698963810,8920,8920,8920,8920,0
20231102,185100,8698963810,8920,8920,8920,8920,0
20231102,185000,8698963810,8920,8920,8920,8920,0
20231102,184900,8698963810,8920,8920,8920,8920,0
20231102,184800,8698963810,8920,8920,8920,8920,0
20231102,184700,8698963810,8920,8920,8920,8920,0
20231102,184600,8698963810,8920,8920,8920,8920,0
20231102,184500,8698963810,8920,8920,8920,8920,0
20231102,184400,8698963810,8920,8920,8920,8920,0
20231102,184300,8698963810,8920,8920,8920,8920,0
20231102,184200,8698963810,8920,8920,8920,8920,0
20231102,184100,8698963810,8920,8920,8920,8920,0
20231102,184000,8698963810,8920,8920,8920,8920,0
20231102,183900,8698963810,8920,8920,8920,8920,0
20231102,183800,8698963810,8920,8920,8920,8920,0
20231102,183700,8698963810,8920,8920,8920,8920,0
20231102,183600,8698963810,8920,8920,8920,8920,0
20231102,183500,8698963810,8920,8920,8920,8920,0
20231102,183400,8698963810,8920,8920,8920,8920,0
20231102,183300,8698963810,8920,8920,8920,8920,0
20231102,183200,8698963810,8920,8920,8920,8920,0
20231102,183100,8698963810,8920,8920,8920,8920,0
20231102,183000,8698963810,8920,8920,8920,8920,0
20231102,182900,8698963810,8920,8920,8920,8920,0
20231102,182800,8698963810,8920,8920,8920,8920,0
20231102,182700,8698963810,8920,8920,8920,8920,0
20231102,182600,8698963810,8920,8920,8920,8920,0
20231102,182500,8698963810,8920,8920,8920,8920,0
20231102,182400,8698963810,8920,8920,8920,8920,0
20231102,182300,8698963810,8920,8920,8920,8920,16366
20231102,182200,8698963810,8920,8920,8920,8920,0
20231102,182100,8698963810,8920,8920,8920,8920,0
20231102,182000,8698963810,8920,8920,8920,8920,0
20231102,181900,8698963810,8920,8920,8920,8920,0
20231102,181800,8698963810,8920,8920,8920,8920,0
20231102,181700,8698963810,8920,8920,8920,8920,0
20231102,181600,8698963810,8920,8920,8920,8920,0
20231102,181500,8698963810,8920,8920,8920,8920,0
20231102,181400,8698963810,8920,8920,8920,8920,0
20231102,181300,8698963810,8920,8920,8920,8920,0
20231102,181200,8698963810,8920,8920,8920,8920,0
20231102,181100,8698963810,8920,8920,8920,8920,0
20231102,181000,8698963810,8920,8920,8920,8920,0
20231102,180900,8698963810,8920,8920,8920,8920,0
20231102,180800,8698963810,8920,8920,8920,8920,0
20231102,180700,8698963810,8920,8920,8920,8920,0
20231102,180600,8698963810,8920,8920,8920,8920,0
20231102,180500,8698963810,8920,8920,8920,8920,0
20231102,180400,8698963810,8920,8920,8920,8920,0
20231102,180300,8698963810,8920,8920,8920,8920,0
20231102,180200,8698963810,8920,8920,8920,8920,0
20231102,180100,8698963810,8920,8920,8920,8920,0
20231102,180000,8698963810,8920,8920,8920,8920,0
20231102,175900,8698963810,8920,8920,8920,8920,0
20231102,175800,8698963810,8920,8920,8920,8920,0
20231102,175700,8698963810,8920,8920,8920,8920,0
20231102,175600,8698963810,8920,8920,8920,8920,0
20231102,175500,8698963810,8920,8920,8920,8920,0
20231102,175400,8698963810,8920,8920,8920,8920,0
20231102,175300,8698963810,8920,8920,8920,8920,16366
20231102,175200,8698963810,8920,8920,8920,8920,0
20231102,175100,8698963810,8920,8920,8920,8920,0
20231102,175000,8698963810,8920,8920,8920,8920,0
20231102,174900,8698963810,8920,8920,8920,8920,0
20231102,174800,8698963810,8920,8920,8920,8920,0
20231102,174700,8698963810,8920,8920,8920,8920,0
20231102,174600,8698963810,8920,8920,8920,8920,0
20231102,174500,8698963810,8920,8920,8920,8920,0
20231102,174400,8698963810,8920,8920,8920,8920,0
20231102,174300,8698963810,8920,8920,8920,8920,0
20231102,174200,8698963810,8920,8920,8920,8920,0
20231102,174100,8698963810,8920,8920,8920,8920,0
20231102,174000,8698963810,8920,8920,8920,8920,0
20231102,173900,8698963810,8920,8920,8920,8920,0
20231102,173800,8698963810,8920,8920,8920,8920,0
20231102,173700,8698963810,8920,8920,8920,8920,0
20231102,173600,8698963810,8920,8920,8920,8920,0
20231102,173500,8698963810,8920,8920,8920,8920,0
20231102,173400,8698963810,8920,8920,8920,8920,0
20231102,173300,8698963810,8920,8920,8920,8920,0
20231102,173200,8698963810,8920,8920,8920,8920,0
20231102,173100,8698963810,8920,8920,8920,8920,0
20231102,173000,8698963810,8920,8920,8920,8920,0
20231102,172900,8698963810,8920,8920,8920,8920,0
20231102,172800,8698963810,8920,8920,8920,8920,0
20231102,172700,8698963810,8920,8920,8920,8920,0
20231102,172600,8698963810,8920,8920,8920,8920,0
20231102,172500,8698963810,8920,8920,8920,8920,0
20231102,172400,8698963810,8920,8920,8920,8920,0
20231102,172300,8698963810,8920,8920,8920,8920,16366
20231102,172200,8698963810,8920,8920,8920,8920,0
20231102,172100,8698963810,8920,8920,8920,8920,0
20231102,172000,8698963810,8920,8920,8920,8920,0
20231102,171900,8698963810,8920,8920,8920,8920,0
20231102,171800,8698963810,8920,8920,8920,8920,0
20231102,171700,8698963810,8920,8920,8920,8920,0
20231102,171600,8698963810,8920,8920,8920,8920,0
20231102,171500,8698963810,8920,8920,8920,8920,0
20231102,171400,8698963810,8920,8920,8920,8920,0
20231102,171300,8698963810,8920,8920,8920,8920,0
20231102,171200,8698963810,8920,8920,8920,8920,0
20231102,171100,8698963810,8920,8920,8920,8920,0
20231102,171000,8698963810,8920,8920,8920,8920,0
20231102,170900,8698963810,8920,8920,8920,8920,0
20231102,170800,8698963810,8920,8920,8920,8920,0
20231102,170700,8698963810,8920,8920,8920,8920,0
20231102,170600,8698963810,8920,8920,8920,8920,0
20231102,170500,8698963810,8920,8920,8920,8920,0
20231102,170400,8698963810,8920,8920,8920,8920,0
20231102,170300,8698963810,8920,8920,8920,8920,0
20231102,170200,8698963810,8920,8920,8920,8920,0
20231102,170100,8698963810,8920,8920,8920,8920,0
20231102,170000,8698963810,8920,8920,8920,8920,0
20231102,165900,8698963810,8920,8920,8920,8920,0
20231102,165800,8698963810,8920,8920,8920,8920,0
20231102,165700,8698963810,8920,8920,8920,8920,0
20231102,165600,8698963810,8920,8920,8920,8920,0
20231102,165500,8698963810,8920,8920,8920,8920,0
20231102,165400,8698963810,8920,8920,8920,8920,0
20231102,165300,8698963810,8920,8920,8920,8920,16366
20231102,165200,8698963810,8920,8920,8920,8920,0
20231102,165100,8698963810,8920,8920,8920,8920,0
20231102,165000,8698963810,8920,8920,8920,8920,0
20231102,164900,8698963810,8920,8920,8920,8920,0
20231102,164800,8698963810,8920,8920,8920,8920,0
20231102,164700,8698963810,8920,8920,8920,8920,0
20231102,164600,8698963810,8920,8920,8920,8920,0
20231102,164500,8698963810,8920,8920,8920,8920,0
20231102,164400,8698963810,8920,8920,8920,8920,0
20231102,164300,8698963810,8920,8920,8920,8920,0
20231102,164200,8698963810,8920,8920,8920,8920,0
20231102,164100,8698963810,8920,8920,8920,8920,0
20231102,164000,8698963810,8920,8920,8920,8920,0
20231102,163900,8698963810,8920,8920,8920,8920,0
20231102,163800,8698963810,8920,8920,8920,8920,0
20231102,163700,8698963810,8920,8920,8920,8920,0
20231102,163600,8698963810,8920,8920,8920,8920,0
20231102,163500,8698963810,8920,8920,8920,8920,0
20231102,163400,8698963810,8920,8920,8920,8920,0
20231102,163300,8698963810,8920,8920,8920,8920,0
20231102,163200,8698963810,8920,8920,8920,8920,0
20231102,163100,8698963810,8920,8920,8920,8920,0
20231102,163000,8698963810,8920,8920,8920,8920,0
20231102,162900,8698963810,8920,8920,8920,8920,0
20231102,162800,8698963810,8920,8920,8920,8920,0
20231102,162700,8698963810,8920,8920,8920,8920,0
20231102,162600,8698963810,8920,8920,8920,8920,0
20231102,162500,8698963810,8920,8920,8920,8920,0
20231102,162400,8698963810,8920,8920,8920,8920,0
20231102,162300,8698963810,8920,8920,8920,8920,16366
20231102,162200,8698963810,8920,8920,8920,8920,0
20231102,162100,8698963810,8920,8920,8920,8920,0
20231102,162000,8698963810,8920,8920,8920,8920,0
20231102,161900,8698963810,8920,8920,8920,8920,0
20231102,161800,8698963810,8920,8920,8920,8920,0
20231102,161700,8698963810,8920,8920,8920,8920,0
20231102,161600,8698963810,8920,8920,8920,8920,0
20231102,161500,8698963810,8920,8920,8920,8920,0
20231102,161400,8698963810,8920,8920,8920,8920,0
20231102,161300,8698963810,8920,8920,8920,8920,0
20231102,161200,8698963810,8920,8920,8920,8920,0
20231102,161100,8698963810,8920,8920,8920,8920,0
20231102,161000,8698963810,8920,8920,8920,8920,0
20231102,160900,8698963810,8920,8920,8920,8920,0
20231102,160800,8698963810,8920,8920,8920,8920,0
20231102,160700,8698963810,8920,8920,8920,8920,0
20231102,160600,8698963810,8920,8920,8920,8920,0
20231102,160500,8698963810,8920,8920,8920,8920,0
20231102,160400,8698963810,8920,8920,8920,8920,0
20231102,160300,8698963810,8920,8920,8920,8920,0
20231102,160200,8698963810,8920,8920,8920,8920,0
20231102,160100,8698963810,8920,8920,8920,8920,0
20231102,160000,8698963810,8920,8920,8920,8920,0
20231102,155900,8698963810,8920,8920,8920,8920,0
20231102,155800,8698963810,8920,8920,8920,8920,0
20231102,155700,8698963810,8920,8920,8920,8920,0
20231102,155600,8698963810,8920,8920,8920,8920,0
20231102,155500,8698963810,8920,8920,8920,8920,0
20231102,155400,8698963810,8920,8920,8920,8920,0
20231102,155300,8698963810,8920,8920,8920,8920,16366
20231102,155200,8698963810,8920,8920,8920,8920,0
20231102,155100,8698963810,8920,8920,8920,8920,0
20231102,155000,8698963810,8920,8920,8920,8920,0
20231102,154900,8698963810,8920,8920,8920,8920,0
20231102,154800,8698963810,8920,8920,8920,8920,0
20231102,154700,8698963810,8920,8920,8920,8920,0
20231102,154600,8698963810,8920,8920,8920,8920,0
20231102,154500,8698963810,8920,8920,8920,8920,0
20231102,154400,8698963810,8920,8920,8920,8920,0
20231102,154300,8698963810,8920,8920,8920,8920,0
20231102,154200,8698963810,8920,8920,8920,8920,0
20231102,154100,8698963810,8920,8920,8920,8920,0
20231102,154000,8698963810,8920,8920,8920,8920,0
20231102,153900,8698963810,8920,8920,8920,8920,0
20231102,153800,8698963810,8920,8920,8920,8920,0
20231102,153700,8698963810,8920,8920,8920,8920,0
20231102,153600,8698963810,8920,8920,8920,8920,0
20231102,153500,8698963810,8920,8920,8920,8920,0
20231102,153400,8698963810,8920,8920,8920,8920,0
20231102,153300,8698963810,8920,8920,8920,8920,0
20231102,153200,8698963810,8920,8920,8920,8920,0
20231102,153100,8698963810,8920,8920,8920,8920,0
20231102,153000,8698963810,8920,8920,8920,8920,16366
20231102,152900,8552979090,8940,8940,8940,8940,0
20231102,152800,8552979090,8940,8940,8940,8940,0
20231102,152700,8552979090,8940,8940,8940,8940,0
20231102,152600,8552979090,8940,8940,8940,8940,0
20231102,152500,8552979090,8940,8940,8940,8940,0
20231102,152400,8552979090,8940,8940,8940,8940,0
20231102,152300,8552979090,8940,8940,8940,8940,0
20231102,152200,8552979090,8940,8940,8940,8940,0
20231102,152100,8552979090,8940,8940,8940,8940,0
20231102,152000,8552979090,8940,8940,8940,8940,0
20231102,151900,8552979090,8940,8930,8960,8900,2430
20231102,151800,8531314760,8960,8900,8960,8890,8942
20231102,151700,8451513070,8910,8920,8920,8900,5754
20231102,151600,8400257210,8920,8920,8930,8900,1958
20231102,151500,8382806120,8920,8920,8930,8920,1746
20231102,151400,8367221500,8920,8900,8920,8900,4214
20231102,151300,8329643050,8910,8920,8930,8880,6637
20231102,151200,8270480200,8920,8930,8930,8920,1884
20231102,151100,8253656090,8920,8910,8930,8910,2493
20231102,151000,8231433990,8910,8950,8950,8890,13053
20231102,150900,8114988960,8940,8950,8950,8940,707
20231102,150800,8108663010,8940,8940,8940,8930,1064
20231102,150700,8099154320,8940,8930,8940,8930,4165
20231102,150600,8061950940,8940,8930,8950,8920,410
20231102,150500,8058287720,8950,8930,8950,8930,921
20231102,150400,8050048350,8930,8950,8950,8910,3758
20231102,150300,8016489750,8950,8960,8970,8950,4109
20231102,150200,7979660900,8960,8950,8960,8950,1078
20231102,150100,7970009200,8950,8930,8960,8930,653
20231102,150000,7964164630,8940,8930,8970,8930,3420
20231102,145900,7933511540,8940,8930,8960,8900,3332
20231102,145800,7903688740,8930,8920,8930,8900,1274
20231102,145700,7892338620,8920,8910,8920,8900,81
20231102,145600,7891616510,8910,8880,8910,8880,2954
20231102,145500,7865331910,8890,8890,8900,8880,536
20231102,145400,7860566650,8900,8900,8910,8890,123
20231102,145300,7859472210,8900,8930,8940,8900,1822
20231102,145200,7843237690,8930,8940,8950,8930,1892
20231102,145100,7826321310,8940,8900,8940,8900,4553
20231102,145000,7785733640,8900,8880,8900,8880,670
20231102,144900,7779772060,8880,8880,8880,8880,534
20231102,144800,7775030140,8870,8880,8880,8870,73
20231102,144700,7774382500,8880,8890,8890,8880,1604
20231102,144600,7760126440,8900,8910,8910,8900,206
20231102,144500,7758292980,8900,8900,8900,8900,253
20231102,144400,7756041280,8900,8900,8900,8900,518
20231102,144300,7751431080,8900,8860,8900,8860,761
20231102,144200,7744674960,8870,8880,8880,8870,128
20231102,144100,7743539060,8880,8860,8880,8850,1077
20231102,144000,7734003360,8890,8860,8890,8860,330
20231102,143900,7731072270,8860,8860,8860,8860,319
20231102,143800,7728245930,8880,8860,8880,8860,216
20231102,143700,7726328970,8860,8850,8860,8850,126
20231102,143600,7725212760,8850,8850,8890,8840,702
20231102,143500,7719000570,8860,8860,8860,8850,1938
20231102,143400,7701846790,8850,8870,8880,8850,1643
20231102,143300,7687291230,8860,8890,8890,8860,4359
20231102,143200,7648616840,8890,8910,8910,8880,365
20231102,143100,7645368720,8910,8900,8910,8880,639
20231102,143000,7639684580,8880,8890,8910,8880,317
20231102,142900,7636868030,8890,8910,8920,8890,2573
20231102,142800,7613956510,8910,8890,8920,8890,1818
20231102,142700,7597763530,8900,8890,8900,8890,722
20231102,142600,7591342110,8900,8900,8900,8890,390
20231102,142500,7587873990,8900,8890,8900,8880,734
20231102,142400,7581348970,8880,8880,8900,8880,550
20231102,142300,7576459380,8890,8890,8900,8890,1043
20231102,142200,7567181100,8900,8910,8910,8900,1550
20231102,142100,7553381310,8910,8900,8910,8870,1503
20231102,142000,7540011470,8900,8890,8900,8870,1413
20231102,141900,7527456430,8890,8900,8900,8880,240
20231102,141800,7525322770,8890,8880,8890,8880,662
20231102,141700,7519441090,8880,8870,8880,8870,429
20231102,141600,7515632730,8870,8880,8880,8870,62
20231102,141500,7515082760,8880,8880,8880,8870,399
20231102,141400,7511542060,8880,8870,8880,8870,117
20231102,141300,7510504030,8860,8880,8880,8860,2
20231102,141200,7510486290,8860,8850,8880,8850,1578
20231102,141100,7496489440,8860,8850,8860,8850,30
20231102,141000,7496223900,8850,8860,8870,8850,56
20231102,140900,7495727560,8840,8840,8870,8840,3373
20231102,140800,7465897690,8840,8850,8850,8840,1676
20231102,140700,7451068920,8850,8850,8860,8850,84
20231102,140600,7450325010,8860,8850,8860,8850,58
20231102,140500,7449811690,8850,8860,8860,8850,224
20231102,140400,7447827780,8860,8860,8860,8850,864
20231102,140300,7440175480,8860,8850,8870,8850,140
20231102,140200,7438936000,8870,8870,8870,8870,16
20231102,140100,7438794080,8870,8840,8870,8830,481
20231102,140000,7434534310,8830,8860,8860,8830,316
20231102,135900,7431740810,8870,8870,8870,8870,2
20231102,135800,7431723070,8830,8850,8870,8830,693
20231102,135700,7425580560,8830,8850,8850,8830,742
20231102,135600,7419019780,8880,8860,8890,8840,2289
20231102,135500,7398769600,8890,8870,8890,8870,641
20231102,135400,7393082080,8870,8860,8870,8840,556
20231102,135300,7388156800,8870,8820,8870,8820,426
20231102,135200,7384390290,8860,8840,8860,8820,2212
20231102,135100,7364869770,8840,8860,8860,8820,956
20231102,135000,7356423540,8870,8850,8870,8850,95
20231102,134900,7355581410,8870,8810,8870,8810,230
20231102,134800,7353549160,8820,8810,8840,8810,478
20231102,134700,7349336780,8840,8820,8840,8800,967
20231102,134600,7340809250,8820,8840,8840,8790,8054
20231102,134500,7269868720,8840,8830,8840,8820,86
20231102,134400,7269109480,8840,8830,8840,8830,255
20231102,134300,7266855690,8840,8860,8860,8830,1996
20231102,134200,7249210540,8860,8870,8880,8860,169
20231102,134100,7247712090,8880,8850,8880,8850,852
20231102,134000,7240165850,8850,8850,8850,8840,173
20231102,133900,7238634810,8850,8850,8850,8840,1079
20231102,133800,7229092180,8850,8840,8850,8830,1540
20231102,133700,7215476470,8830,8850,8850,8830,648
20231102,133600,7209748150,8850,8810,8880,8810,358
20231102,133500,7206586040,8840,8810,8840,8810,82
20231102,133400,7205863500,8840,8800,8840,8800,1598
20231102,133300,7191796340,8800,8820,8850,8790,4086
20231102,133200,7155834050,8820,8850,8850,8820,1846
20231102,133100,7139537380,8850,8860,8880,8850,1407
20231102,133000,7127054550,8880,8860,8880,8850,724
20231102,132900,7120640490,8870,8860,8870,8850,216
20231102,132800,7118726310,8860,8850,8860,8840,403
20231102,132700,7115162220,8840,8800,8840,8800,2690
20231102,132600,7091431770,8800,8810,8830,8800,2084
20231102,132500,7073072970,8800,8800,8810,8800,1486
20231102,132400,7059992790,8800,8830,8830,8800,715
20231102,132300,7053692760,8820,8830,8830,8810,132
20231102,132200,7052529170,8820,8820,8820,8800,3923
20231102,132100,7017982120,8810,8810,8820,8810,887
20231102,132000,7010165800,8800,8800,8820,8790,3756
20231102,131900,6977123290,8800,8810,8830,8790,6854
20231102,131800,6916773850,8810,8830,8840,8810,2423
20231102,131700,6895400270,8840,8830,8840,8820,1817
20231102,131600,6879363070,8830,8840,8850,8810,2753
20231102,131500,6855079790,8830,8860,8870,8820,16291
20231102,131400,6711160500,8860,8900,8900,8860,6921
20231102,131300,6649685800,8900,8910,8910,8900,1723
20231102,131200,6634346900,8930,8910,8930,8900,5997
20231102,131100,6580931030,8920,8920,8920,8920,53
20231102,131000,6580458270,8920,8930,8930,8910,1494
20231102,130900,6567133930,8930,8910,8970,8910,678
20231102,130800,6561072540,8920,8920,8920,8910,3221
20231102,130700,6532371380,8910,8910,8920,8910,1499
20231102,130600,6519015170,8910,8950,8950,8910,2739
20231102,130500,6494530450,8950,8960,8960,8950,230
20231102,130400,6492470850,8950,8950,8960,8950,738
20231102,130300,6485864780,8950,8950,8950,8950,1286
20231102,130200,6474355080,8960,8950,8970,8950,451
20231102,130100,6470315880,8970,8910,8970,8910,1323
20231102,130000,6458488680,8910,8930,8930,8910,2566
20231102,125900,6435615510,8920,8920,8920,8920,1
20231102,125800,6435606590,8920,8930,8930,8920,4022
20231102,125700,6399718660,8930,8950,8960,8930,5447
20231102,125600,6351012530,8960,8980,8980,8960,2628
20231102,125500,6327455280,8980,8970,8980,8970,208
20231102,125400,6325588910,8980,8990,9000,8980,1536
20231102,125300,6311785180,8990,9010,9010,8990,465
20231102,125200,6307601620,9000,9000,9000,9000,17
20231102,125100,6307448620,9000,9010,9010,9000,503
20231102,125000,6302918630,9010,9010,9010,9010,0
20231102,124900,6302918630,9010,9010,9020,9010,284
20231102,124800,6300359780,9010,9010,9010,8990,476
20231102,124700,6296072080,9010,8980,9010,8980,419
20231102,124600,6292306330,8980,8970,8980,8970,328
20231102,124500,6289363980,8950,8950,8950,8950,498
20231102,124400,6284906880,8950,8950,8960,8950,1054
20231102,124300,6275465860,8950,8950,8970,8950,954
20231102,124200,6266924010,8940,8970,8970,8940,1534
20231102,124100,6253196920,8960,8960,8960,8950,456
20231102,124000,6249115020,8950,8940,8970,8940,1291
20231102,123900,6237562660,8950,8980,8980,8940,4884
20231102,123800,6193821450,8970,8990,8990,8970,1354
20231102,123700,6181661760,8990,9010,9010,8990,551
20231102,123600,6176699260,9010,9020,9020,9010,1544
20231102,123500,6162773810,9010,8980,9040,8980,1975
20231102,123400,6144957090,8980,9020,9020,8950,11895
20231102,123300,6037923290,9020,9030,9030,9020,2239
20231102,123200,6017711810,9030,9080,9080,9020,8209
20231102,123100,5943432890,9090,9080,9090,9080,196
20231102,123000,5941653190,9080,9090,9090,9080,397
20231102,122900,5938047800,9090,9100,9100,9090,45
20231102,122800,5937638540,9100,9070,9100,9070,116
20231102,122700,5936584620,9070,9080,9080,9070,1102
20231102,122600,5926582500,9080,9100,9100,9080,530
20231102,122500,5921768030,9100,9100,9100,9100,789
20231102,122400,5914588130,9090,9070,9090,9070,755
20231102,122300,5907736290,9080,9070,9080,9070,178
20231102,122200,5906120310,9070,9070,9070,9070,493
20231102,122100,5901648800,9070,9070,9070,9070,407
20231102,122000,5897957310,9070,9070,9080,9070,290
20231102,121900,5895326940,9070,9070,9070,9070,2285
20231102,121800,5874601990,9070,9090,9090,9070,1881
20231102,121700,5857522490,9090,9090,9100,9090,1255
20231102,121600,5846114340,9100,9090,9100,9090,212
20231102,121500,5844187050,9090,9090,9090,9090,276
20231102,121400,5841678210,9090,9100,9100,9090,371
20231102,121300,5838305490,9090,9100,9120,9090,836
20231102,121200,5830698320,9110,9110,9110,9110,24
20231102,121100,5830479680,9110,9100,9110,9100,290
20231102,121000,5827840150,9090,9090,9090,9080,2725
20231102,120900,5803086140,9090,9110,9110,9090,2765
20231102,120800,5777930420,9110,9120,9120,9110,2607
20231102,120700,5754176090,9120,9120,9120,9120,360
20231102,120600,5750892890,9120,9130,9130,9110,110
20231102,120500,5749890170,9110,9130,9130,9110,3609
20231102,120400,5716974550,9130,9140,9140,9130,42
20231102,120300,5716590990,9140,9130,9140,9130,533
20231102,120200,5711720370,9130,9150,9150,9130,410
20231102,120100,5707971600,9160,9160,9160,9160,14
20231102,120000,5707843360,9160,9160,9160,9160,118
20231102,115900,5706762480,9160,9160,9170,9160,224
20231102,115800,5704710390,9170,9170,9170,9160,402
20231102,115700,5701024350,9170,9150,9170,9140,355
20231102,115600,5697775800,9150,9140,9150,9140,58
20231102,115500,5697245140,9150,9140,9150,9130,2081
20231102,115400,5678219790,9140,9140,9140,9140,812
20231102,115300,5670798110,9130,9140,9140,9130,223
20231102,115200,5668760440,9150,9120,9150,9120,241
20231102,115100,5666560370,9130,9110,9130,9110,254
20231102,115000,5664243420,9110,9120,9130,9110,1110
20231102,114900,5654120260,9120,9130,9130,9120,131
20231102,114800,5652925490,9120,9150,9150,9120,1548
20231102,114700,5638790400,9130,9140,9150,9130,316
20231102,114600,5635902390,9140,9130,9140,9130,30
20231102,114500,5635628390,9130,9130,9130,9130,1
20231102,114400,5635619260,9130,9120,9160,9120,215
20231102,114300,5633655610,9140,9130,9140,9120,1316
20231102,114200,5621650810,9130,9120,9130,9120,200
20231102,114100,5619824840,9130,9120,9130,9110,378
20231102,114000,5616378410,9110,9120,9130,9110,2733
20231102,113900,5591461440,9120,9140,9140,9120,2835
20231102,113800,5565591230,9130,9140,9140,9130,661
20231102,113700,5559550770,9130,9140,9140,9130,2302
20231102,113600,5538511380,9140,9140,9160,9130,889
20231102,113500,5530385810,9140,9130,9150,9130,1113
20231102,113400,5520212500,9130,9140,9140,9130,319
20231102,113300,5517297170,9140,9140,9140,9130,639
20231102,113200,5511458110,9140,9150,9150,9130,603
20231102,113100,5505945660,9150,9140,9170,9140,394
20231102,113000,5502339860,9140,9140,9140,9130,2897
20231102,112900,5475889190,9140,9140,9140,9130,1596
20231102,112800,5461312100,9140,9160,9160,9140,551
20231102,112700,5456271670,9150,9150,9150,9150,73
20231102,112600,5455603720,9150,9160,9160,9150,164
20231102,112500,5454103100,9160,9150,9160,9150,155
20231102,112400,5452683640,9150,9160,9160,9150,163
20231102,112300,5451192090,9170,9170,9170,9170,1017
20231102,112200,5441866200,9170,9170,9170,9170,126
20231102,112100,5440710780,9170,9170,9180,9170,510
20231102,112000,5436033460,9170,9170,9180,9140,1193
20231102,111900,5425103950,9180,9180,9180,9180,158
20231102,111800,5423653510,9180,9200,9200,9180,1162
20231102,111700,5412980260,9200,9200,9210,9200,477
20231102,111600,5408590430,9210,9220,9220,9200,497
20231102,111500,5404010520,9220,9200,9220,9200,996
20231102,111400,5394834880,9220,9230,9230,9190,276
20231102,111300,5392295300,9220,9140,9230,9130,2101
20231102,111200,5373003150,9130,9130,9170,9130,1684
20231102,111100,5357628000,9120,9170,9170,9110,7944
20231102,111000,5285057810,9170,9170,9170,9160,1202
20231102,110900,5274047420,9160,9180,9190,9160,910
20231102,110800,5265699260,9190,9200,9200,9190,701
20231102,110700,5259252060,9200,9230,9230,9190,1895
20231102,110600,5241801200,9220,9210,9230,9210,1005
20231102,110500,5232536280,9210,9200,9220,9200,1686
20231102,110400,5217021250,9200,9200,9200,9190,1020
20231102,110300,5207638570,9210,9190,9210,9190,2348
20231102,110200,5186038030,9190,9210,9210,9190,272
20231102,110100,5183536780,9200,9180,9200,9180,4145
20231102,110000,5145407560,9180,9200,9200,9180,378
20231102,105900,5141937070,9200,9210,9210,9190,660
20231102,105800,5135864560,9210,9220,9230,9210,987
20231102,105700,5126764340,9220,9190,9220,9180,2271
20231102,105600,5105881990,9190,9190,9190,9180,356
20231102,105500,5102610910,9180,9170,9190,9150,1877
20231102,105400,5085391170,9170,9130,9170,9110,2529
20231102,105300,5062294400,9130,9150,9150,9130,643
20231102,105200,5056419630,9140,9150,9160,9140,2244
20231102,105100,5035905360,9160,9160,9170,9160,1098
20231102,105000,5025847650,9150,9170,9170,9150,1691
20231102,104900,5010366240,9180,9170,9180,9160,260
20231102,104800,5007982730,9180,9180,9180,9160,1201
20231102,104700,4996968300,9170,9180,9180,9170,277
20231102,104600,4994427540,9180,9190,9190,9170,261
20231102,104500,4992031560,9190,9180,9190,9160,341
20231102,104400,4988902100,9160,9190,9190,9160,68
20231102,104300,4988278460,9190,9160,9190,9160,474
20231102,104200,4983931480,9180,9180,9180,9150,871
20231102,104100,4975951020,9180,9230,9230,9170,996
20231102,104000,4966789510,9200,9170,9240,9170,5352
20231102,103900,4917434320,9160,9200,9200,9160,1390
20231102,103800,4904676440,9200,9180,9210,9180,2327
20231102,103700,4883261030,9180,9150,9180,9140,1351
20231102,103600,4870872500,9150,9140,9150,9140,47
20231102,103500,4870442700,9150,9130,9150,9130,145
20231102,103400,4869117600,9130,9150,9150,9130,377
20231102,103300,4865671240,9150,9170,9180,9150,2574
20231102,103200,4842103010,9170,9130,9220,9130,19799
20231102,103100,4660726250,9130,9100,9130,9100,2668
20231102,103000,4636385270,9100,9110,9130,9090,725
20231102,102900,4629790660,9130,9110,9130,9110,1593
20231102,102800,4615274220,9120,9130,9140,9110,674
20231102,102700,4609117810,9130,9120,9140,9110,819
20231102,102600,4601649810,9110,9130,9130,9110,613
20231102,102500,4596054790,9130,9110,9130,9100,1210
20231102,102400,4585016470,9120,9120,9120,9100,602
20231102,102300,4579532150,9100,9120,9130,9100,1412
20231102,102200,4566665400,9120,9090,9120,9070,3285
20231102,102100,4536782280,9090,9090,9090,9080,30
20231102,102000,4536509810,9060,9100,9100,9060,1847
20231102,101900,4519760200,9070,9050,9100,9050,3322
20231102,101800,4489651470,9050,9090,9090,9040,5283
20231102,101700,4441760730,9090,9110,9120,9090,5034
20231102,101600,4395945890,9110,9120,9120,9100,2134
20231102,101500,4376512060,9120,9110,9130,9110,793
20231102,101400,4369283460,9110,9120,9120,9100,1357
20231102,101300,4356924930,9110,9140,9140,9110,7012
20231102,101200,4293005560,9140,9150,9160,9140,169
20231102,101100,4291459650,9160,9160,9170,9150,586
20231102,101000,4286091970,9150,9130,9170,9130,691
20231102,100900,4279773710,9130,9120,9140,9110,2766
20231102,100800,4254546190,9120,9140,9140,9120,652
20231102,100700,4248595810,9140,9140,9150,9120,2405
20231102,100600,4226635940,9140,9150,9150,9140,846
20231102,100500,4218902100,9150,9170,9180,9150,271
20231102,100400,4216420570,9160,9150,9180,9150,1245
20231102,100300,4205013640,9150,9130,9160,9120,3969
20231102,100200,4168771020,9130,9120,9130,9120,6154
20231102,100100,4112619030,9120,9130,9130,9120,2025
20231102,100000,4094142680,9130,9200,9200,9130,9685
20231102,095900,4005458650,9200,9210,9210,9180,658
20231102,095800,3999414170,9210,9200,9240,9200,1224
20231102,095700,3988125450,9200,9190,9210,9170,6711
20231102,095600,3926504650,9180,9230,9230,9180,9935
20231102,095500,3835087420,9230,9250,9280,9200,3865
20231102,095400,3799456450,9270,9250,9310,9250,10081
20231102,095300,3705754730,9250,9210,9270,9170,17288
20231102,095200,3546542810,9200,9190,9220,9180,2353
20231102,095100,3524884410,9190,9190,9200,9160,5874
20231102,095000,3470993920,9200,9210,9220,9190,5979
20231102,094900,3415982520,9210,9240,9240,9200,11961
20231102,094800,3305772600,9240,9280,9290,9210,6717
20231102,094700,3243684720,9280,9180,9320,9180,31683
20231102,094600,2950397250,9180,9190,9200,9170,3900
20231102,094500,2914564450,9170,9160,9200,9160,22804
20231102,094400,2705123860,9160,9150,9170,9110,2584
20231102,094300,2681500330,9130,9100,9150,9090,3002
20231102,094200,2654109090,9090,9120,9130,9090,2450
20231102,094100,2631785440,9120,9120,9130,9100,1497
20231102,094000,2618135220,9090,9040,9120,9040,2103
20231102,093900,2599058460,9030,9040,9050,9010,4544
20231102,093800,2558071370,9040,9120,9120,9040,13368
20231102,093700,2436564570,9120,9090,9150,9090,4391
20231102,093600,2396530350,9090,9140,9160,9090,9554
20231102,093500,2309420900,9150,9130,9170,9120,6500
20231102,093400,2249963990,9120,9180,9200,9120,26187
20231102,093300,2010226090,9180,9070,9230,9050,52002
20231102,093200,1534095290,9060,8950,9070,8920,20676
20231102,093100,1348005000,8950,8900,8950,8900,2007
20231102,093000,1330100140,8900,8900,8910,8900,733
20231102,092900,1323576140,8880,8900,8910,8880,1515
20231102,092800,1310093380,8900,8930,8930,8900,2773
20231102,092700,1285376530,8930,8920,8930,8920,1226
20231102,092600,1274431340,8920,8870,8920,8870,7411
20231102,092500,1208400530,8860,8890,8890,8860,3315
20231102,092400,1178962270,8890,8900,8900,8850,2208
20231102,092300,1159333920,8900,8860,8900,8850,3470
20231102,092200,1128547880,8870,8850,8870,8850,1568
20231102,092100,1114664620,8850,8840,8870,8840,1844
20231102,092000,1098343000,8850,8840,8850,8830,439
20231102,091900,1094463300,8850,8840,8850,8810,1365
20231102,091800,1082413950,8820,8820,8850,8820,1035
20231102,091700,1073281040,8800,8810,8820,8800,2142
20231102,091600,1054406970,8810,8830,8830,8810,2890
20231102,091500,1028937580,8860,8820,8860,8820,3572
20231102,091400,997301210,8820,8810,8880,8810,1685
20231102,091300,982432980,8810,8800,8830,8800,2441
20231102,091200,960949060,8800,8830,8840,8790,10839
20231102,091100,865473440,8830,8900,8900,8830,2514
20231102,091000,843214280,8860,8840,8900,8840,1413
20231102,090900,830673120,8840,8850,8860,8830,3238
20231102,090800,802053620,8850,8840,8850,8840,2883
20231102,090700,776540230,8840,8770,8840,8770,2951
20231102,090600,750560890,8810,8740,8810,8740,5737
20231102,090500,700276440,8740,8740,8770,8730,10947
20231102,090400,604592030,8730,8770,8780,8720,9707
20231102,090300,519696410,8800,8820,8890,8770,7990
20231102,090200,449341800,8800,8910,8920,8740,20880
20231102,090100,265269900,8920,8940,9000,8850,12380
20231102,090000,154925970,8930,8910,9000,8900,17343