KissMeData/089030/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195600,10079984180,9080,9080,9080,9080,26609
20231102,195500,10079984180,9080,9080,9080,9080,0
20231102,195400,10079984180,9080,9080,9080,9080,0
20231102,195300,10079984180,9080,9080,9080,9080,0
20231102,195200,10079984180,9080,9080,9080,9080,0
20231102,195100,10079984180,9080,9080,9080,9080,0
20231102,195000,10079984180,9080,9080,9080,9080,0
20231102,194900,10079984180,9080,9080,9080,9080,0
20231102,194800,10079984180,9080,9080,9080,9080,0
20231102,194700,10079984180,9080,9080,9080,9080,0
20231102,194600,10079984180,9080,9080,9080,9080,0
20231102,194500,10079984180,9080,9080,9080,9080,0
20231102,194400,10079984180,9080,9080,9080,9080,0
20231102,194300,10079984180,9080,9080,9080,9080,0
20231102,194200,10079984180,9080,9080,9080,9080,0
20231102,194100,10079984180,9080,9080,9080,9080,0
20231102,194000,10079984180,9080,9080,9080,9080,0
20231102,193900,10079984180,9080,9080,9080,9080,0
20231102,193800,10079984180,9080,9080,9080,9080,0
20231102,193700,10079984180,9080,9080,9080,9080,0
20231102,193600,10079984180,9080,9080,9080,9080,0
20231102,193500,10079984180,9080,9080,9080,9080,0
20231102,193400,10079984180,9080,9080,9080,9080,0
20231102,193300,10079984180,9080,9080,9080,9080,0
20231102,193200,10079984180,9080,9080,9080,9080,0
20231102,193100,10079984180,9080,9080,9080,9080,0
20231102,193000,10079984180,9080,9080,9080,9080,0
20231102,192900,10079984180,9080,9080,9080,9080,0
20231102,192800,10079984180,9080,9080,9080,9080,0
20231102,192700,10079984180,9080,9080,9080,9080,0
20231102,192600,10079984180,9080,9080,9080,9080,26609
20231102,192500,10079984180,9080,9080,9080,9080,0
20231102,192400,10079984180,9080,9080,9080,9080,0
20231102,192300,10079984180,9080,9080,9080,9080,0
20231102,192200,10079984180,9080,9080,9080,9080,0
20231102,192100,10079984180,9080,9080,9080,9080,0
20231102,192000,10079984180,9080,9080,9080,9080,0
20231102,191900,10079984180,9080,9080,9080,9080,0
20231102,191800,10079984180,9080,9080,9080,9080,0
20231102,191700,10079984180,9080,9080,9080,9080,0
20231102,191600,10079984180,9080,9080,9080,9080,0
20231102,191500,10079984180,9080,9080,9080,9080,0
20231102,191400,10079984180,9080,9080,9080,9080,0
20231102,191300,10079984180,9080,9080,9080,9080,0
20231102,191200,10079984180,9080,9080,9080,9080,0
20231102,191100,10079984180,9080,9080,9080,9080,0
20231102,191000,10079984180,9080,9080,9080,9080,0
20231102,190900,10079984180,9080,9080,9080,9080,0
20231102,190800,10079984180,9080,9080,9080,9080,0
20231102,190700,10079984180,9080,9080,9080,9080,0
20231102,190600,10079984180,9080,9080,9080,9080,0
20231102,190500,10079984180,9080,9080,9080,9080,0
20231102,190400,10079984180,9080,9080,9080,9080,0
20231102,190300,10079984180,9080,9080,9080,9080,0
20231102,190200,10079984180,9080,9080,9080,9080,0
20231102,190100,10079984180,9080,9080,9080,9080,0
20231102,190000,10079984180,9080,9080,9080,9080,0
20231102,185900,10079984180,9080,9080,9080,9080,0
20231102,185800,10079984180,9080,9080,9080,9080,0
20231102,185700,10079984180,9080,9080,9080,9080,0
20231102,185600,10079984180,9080,9080,9080,9080,26609
20231102,185500,10079984180,9080,9080,9080,9080,0
20231102,185400,10079984180,9080,9080,9080,9080,0
20231102,185300,10079984180,9080,9080,9080,9080,0
20231102,185200,10079984180,9080,9080,9080,9080,0
20231102,185100,10079984180,9080,9080,9080,9080,0
20231102,185000,10079984180,9080,9080,9080,9080,0
20231102,184900,10079984180,9080,9080,9080,9080,0
20231102,184800,10079984180,9080,9080,9080,9080,0
20231102,184700,10079984180,9080,9080,9080,9080,0
20231102,184600,10079984180,9080,9080,9080,9080,0
20231102,184500,10079984180,9080,9080,9080,9080,0
20231102,184400,10079984180,9080,9080,9080,9080,0
20231102,184300,10079984180,9080,9080,9080,9080,0
20231102,184200,10079984180,9080,9080,9080,9080,0
20231102,184100,10079984180,9080,9080,9080,9080,0
20231102,184000,10079984180,9080,9080,9080,9080,0
20231102,183900,10079984180,9080,9080,9080,9080,0
20231102,183800,10079984180,9080,9080,9080,9080,0
20231102,183700,10079984180,9080,9080,9080,9080,0
20231102,183600,10079984180,9080,9080,9080,9080,0
20231102,183500,10079984180,9080,9080,9080,9080,0
20231102,183400,10079984180,9080,9080,9080,9080,0
20231102,183300,10079984180,9080,9080,9080,9080,0
20231102,183200,10079984180,9080,9080,9080,9080,0
20231102,183100,10079984180,9080,9080,9080,9080,0
20231102,183000,10079984180,9080,9080,9080,9080,0
20231102,182900,10079984180,9080,9080,9080,9080,0
20231102,182800,10079984180,9080,9080,9080,9080,0
20231102,182700,10079984180,9080,9080,9080,9080,0
20231102,182600,10079984180,9080,9080,9080,9080,26609
20231102,182500,10079984180,9080,9080,9080,9080,0
20231102,182400,10079984180,9080,9080,9080,9080,0
20231102,182300,10079984180,9080,9080,9080,9080,0
20231102,182200,10079984180,9080,9080,9080,9080,0
20231102,182100,10079984180,9080,9080,9080,9080,0
20231102,182000,10079984180,9080,9080,9080,9080,0
20231102,181900,10079984180,9080,9080,9080,9080,0
20231102,181800,10079984180,9080,9080,9080,9080,0
20231102,181700,10079984180,9080,9080,9080,9080,0
20231102,181600,10079984180,9080,9080,9080,9080,0
20231102,181500,10079984180,9080,9080,9080,9080,0
20231102,181400,10079984180,9080,9080,9080,9080,0
20231102,181300,10079984180,9080,9080,9080,9080,0
20231102,181200,10079984180,9080,9080,9080,9080,0
20231102,181100,10079984180,9080,9080,9080,9080,0
20231102,181000,10079984180,9080,9080,9080,9080,0
20231102,180900,10079984180,9080,9080,9080,9080,0
20231102,180800,10079984180,9080,9080,9080,9080,0
20231102,180700,10079984180,9080,9080,9080,9080,0
20231102,180600,10079984180,9080,9080,9080,9080,0
20231102,180500,10079984180,9080,9080,9080,9080,0
20231102,180400,10079984180,9080,9080,9080,9080,0
20231102,180300,10079984180,9080,9080,9080,9080,0
20231102,180200,10079984180,9080,9080,9080,9080,0
20231102,180100,10079984180,9080,9080,9080,9080,0
20231102,180000,10079984180,9080,9080,9080,9080,0
20231102,175900,10079984180,9080,9080,9080,9080,0
20231102,175800,10079984180,9080,9080,9080,9080,0
20231102,175700,10079984180,9080,9080,9080,9080,0
20231102,175600,10079984180,9080,9080,9080,9080,26609
20231102,175500,10079984180,9080,9080,9080,9080,0
20231102,175400,10079984180,9080,9080,9080,9080,0
20231102,175300,10079984180,9080,9080,9080,9080,0
20231102,175200,10079984180,9080,9080,9080,9080,0
20231102,175100,10079984180,9080,9080,9080,9080,0
20231102,175000,10079984180,9080,9080,9080,9080,0
20231102,174900,10079984180,9080,9080,9080,9080,0
20231102,174800,10079984180,9080,9080,9080,9080,0
20231102,174700,10079984180,9080,9080,9080,9080,0
20231102,174600,10079984180,9080,9080,9080,9080,0
20231102,174500,10079984180,9080,9080,9080,9080,0
20231102,174400,10079984180,9080,9080,9080,9080,0
20231102,174300,10079984180,9080,9080,9080,9080,0
20231102,174200,10079984180,9080,9080,9080,9080,0
20231102,174100,10079984180,9080,9080,9080,9080,0
20231102,174000,10079984180,9080,9080,9080,9080,0
20231102,173900,10079984180,9080,9080,9080,9080,0
20231102,173800,10079984180,9080,9080,9080,9080,0
20231102,173700,10079984180,9080,9080,9080,9080,0
20231102,173600,10079984180,9080,9080,9080,9080,0
20231102,173500,10079984180,9080,9080,9080,9080,0
20231102,173400,10079984180,9080,9080,9080,9080,0
20231102,173300,10079984180,9080,9080,9080,9080,0
20231102,173200,10079984180,9080,9080,9080,9080,0
20231102,173100,10079984180,9080,9080,9080,9080,0
20231102,173000,10079984180,9080,9080,9080,9080,0
20231102,172900,10079984180,9080,9080,9080,9080,0
20231102,172800,10079984180,9080,9080,9080,9080,0
20231102,172700,10079984180,9080,9080,9080,9080,0
20231102,172600,10079984180,9080,9080,9080,9080,26609
20231102,172500,10079984180,9080,9080,9080,9080,0
20231102,172400,10079984180,9080,9080,9080,9080,0
20231102,172300,10079984180,9080,9080,9080,9080,0
20231102,172200,10079984180,9080,9080,9080,9080,0
20231102,172100,10079984180,9080,9080,9080,9080,0
20231102,172000,10079984180,9080,9080,9080,9080,0
20231102,171900,10079984180,9080,9080,9080,9080,0
20231102,171800,10079984180,9080,9080,9080,9080,0
20231102,171700,10079984180,9080,9080,9080,9080,0
20231102,171600,10079984180,9080,9080,9080,9080,0
20231102,171500,10079984180,9080,9080,9080,9080,0
20231102,171400,10079984180,9080,9080,9080,9080,0
20231102,171300,10079984180,9080,9080,9080,9080,0
20231102,171200,10079984180,9080,9080,9080,9080,0
20231102,171100,10079984180,9080,9080,9080,9080,0
20231102,171000,10079984180,9080,9080,9080,9080,0
20231102,170900,10079984180,9080,9080,9080,9080,0
20231102,170800,10079984180,9080,9080,9080,9080,0
20231102,170700,10079984180,9080,9080,9080,9080,0
20231102,170600,10079984180,9080,9080,9080,9080,0
20231102,170500,10079984180,9080,9080,9080,9080,0
20231102,170400,10079984180,9080,9080,9080,9080,0
20231102,170300,10079984180,9080,9080,9080,9080,0
20231102,170200,10079984180,9080,9080,9080,9080,0
20231102,170100,10079984180,9080,9080,9080,9080,0
20231102,170000,10079984180,9080,9080,9080,9080,0
20231102,165900,10079984180,9080,9080,9080,9080,0
20231102,165800,10079984180,9080,9080,9080,9080,0
20231102,165700,10079984180,9080,9080,9080,9080,0
20231102,165600,10079984180,9080,9080,9080,9080,26609
20231102,165500,10079984180,9080,9080,9080,9080,0
20231102,165400,10079984180,9080,9080,9080,9080,0
20231102,165300,10079984180,9080,9080,9080,9080,0
20231102,165200,10079984180,9080,9080,9080,9080,0
20231102,165100,10079984180,9080,9080,9080,9080,0
20231102,165000,10079984180,9080,9080,9080,9080,0
20231102,164900,10079984180,9080,9080,9080,9080,0
20231102,164800,10079984180,9080,9080,9080,9080,0
20231102,164700,10079984180,9080,9080,9080,9080,0
20231102,164600,10079984180,9080,9080,9080,9080,0
20231102,164500,10079984180,9080,9080,9080,9080,0
20231102,164400,10079984180,9080,9080,9080,9080,0
20231102,164300,10079984180,9080,9080,9080,9080,0
20231102,164200,10079984180,9080,9080,9080,9080,0
20231102,164100,10079984180,9080,9080,9080,9080,0
20231102,164000,10079984180,9080,9080,9080,9080,0
20231102,163900,10079984180,9080,9080,9080,9080,0
20231102,163800,10079984180,9080,9080,9080,9080,0
20231102,163700,10079984180,9080,9080,9080,9080,0
20231102,163600,10079984180,9080,9080,9080,9080,0
20231102,163500,10079984180,9080,9080,9080,9080,0
20231102,163400,10079984180,9080,9080,9080,9080,0
20231102,163300,10079984180,9080,9080,9080,9080,0
20231102,163200,10079984180,9080,9080,9080,9080,0
20231102,163100,10079984180,9080,9080,9080,9080,0
20231102,163000,10079984180,9080,9080,9080,9080,0
20231102,162900,10079984180,9080,9080,9080,9080,0
20231102,162800,10079984180,9080,9080,9080,9080,0
20231102,162700,10079984180,9080,9080,9080,9080,0
20231102,162600,10079984180,9080,9080,9080,9080,26609
20231102,162500,10079984180,9080,9080,9080,9080,0
20231102,162400,10079984180,9080,9080,9080,9080,0
20231102,162300,10079984180,9080,9080,9080,9080,0
20231102,162200,10079984180,9080,9080,9080,9080,0
20231102,162100,10079984180,9080,9080,9080,9080,0
20231102,162000,10079984180,9080,9080,9080,9080,0
20231102,161900,10079984180,9080,9080,9080,9080,0
20231102,161800,10079984180,9080,9080,9080,9080,0
20231102,161700,10079984180,9080,9080,9080,9080,0
20231102,161600,10079984180,9080,9080,9080,9080,0
20231102,161500,10079984180,9080,9080,9080,9080,0
20231102,161400,10079984180,9080,9080,9080,9080,0
20231102,161300,10079984180,9080,9080,9080,9080,0
20231102,161200,10079984180,9080,9080,9080,9080,0
20231102,161100,10079984180,9080,9080,9080,9080,0
20231102,161000,10079984180,9080,9080,9080,9080,0
20231102,160900,10079984180,9080,9080,9080,9080,0
20231102,160800,10079984180,9080,9080,9080,9080,0
20231102,160700,10079984180,9080,9080,9080,9080,0
20231102,160600,10079984180,9080,9080,9080,9080,0
20231102,160500,10079984180,9080,9080,9080,9080,0
20231102,160400,10079984180,9080,9080,9080,9080,0
20231102,160300,10079984180,9080,9080,9080,9080,0
20231102,160200,10079984180,9080,9080,9080,9080,0
20231102,160100,10079984180,9080,9080,9080,9080,0
20231102,160000,10079984180,9080,9080,9080,9080,0
20231102,155900,10079984180,9080,9080,9080,9080,0
20231102,155800,10079984180,9080,9080,9080,9080,0
20231102,155700,10079984180,9080,9080,9080,9080,0
20231102,155600,10079984180,9080,9080,9080,9080,26609
20231102,155500,10079984180,9080,9080,9080,9080,0
20231102,155400,10079984180,9080,9080,9080,9080,0
20231102,155300,10079984180,9080,9080,9080,9080,0
20231102,155200,10079984180,9080,9080,9080,9080,0
20231102,155100,10079984180,9080,9080,9080,9080,0
20231102,155000,10079984180,9080,9080,9080,9080,0
20231102,154900,10079984180,9080,9080,9080,9080,0
20231102,154800,10079984180,9080,9080,9080,9080,0
20231102,154700,10079984180,9080,9080,9080,9080,0
20231102,154600,10079984180,9080,9080,9080,9080,0
20231102,154500,10079984180,9080,9080,9080,9080,0
20231102,154400,10079984180,9080,9080,9080,9080,0
20231102,154300,10079984180,9080,9080,9080,9080,0
20231102,154200,10079984180,9080,9080,9080,9080,0
20231102,154100,10079984180,9080,9080,9080,9080,0
20231102,154000,10079984180,9080,9080,9080,9080,0
20231102,153900,10079984180,9080,9080,9080,9080,0
20231102,153800,10079984180,9080,9080,9080,9080,0
20231102,153700,10079984180,9080,9080,9080,9080,0
20231102,153600,10079984180,9080,9080,9080,9080,0
20231102,153500,10079984180,9080,9080,9080,9080,0
20231102,153400,10079984180,9080,9080,9080,9080,0
20231102,153300,10079984180,9080,9080,9080,9080,0
20231102,153200,10079984180,9080,9080,9080,9080,0
20231102,153100,10079984180,9080,9080,9080,9080,0
20231102,153000,10079984180,9080,9080,9080,9080,26609
20231102,152900,9838374460,9030,9030,9030,9030,0
20231102,152800,9838374460,9030,9030,9030,9030,0
20231102,152700,9838374460,9030,9030,9030,9030,0
20231102,152600,9838374460,9030,9030,9030,9030,0
20231102,152500,9838374460,9030,9030,9030,9030,0
20231102,152400,9838374460,9030,9030,9030,9030,0
20231102,152300,9838374460,9030,9030,9030,9030,0
20231102,152200,9838374460,9030,9030,9030,9030,0
20231102,152100,9838374460,9030,9030,9030,9030,0
20231102,152000,9838374460,9030,9030,9030,9030,0
20231102,151900,9838374460,9030,9040,9040,9030,1775
20231102,151800,9822342280,9030,9060,9060,9030,1780
20231102,151700,9806248400,9050,9050,9060,9050,1067
20231102,151600,9796589490,9060,9050,9060,9040,2482
20231102,151500,9774140870,9050,9050,9050,9040,253
20231102,151400,9771851780,9050,9050,9050,9040,511
20231102,151300,9767228670,9050,9040,9050,9040,1104
20231102,151200,9757237480,9040,9040,9050,9040,1722
20231102,151100,9741666460,9050,9040,9050,9040,44
20231102,151000,9741268270,9040,9040,9040,9030,792
20231102,150900,9734111010,9040,9050,9050,9040,375
20231102,150800,9730720580,9050,9050,9050,9040,200
20231102,150700,9728910600,9050,9040,9050,9040,700
20231102,150600,9722580270,9040,9060,9070,9040,651
20231102,150500,9716692160,9040,9060,9060,9040,4688
20231102,150400,9674278260,9050,9060,9070,9050,601
20231102,150300,9668832210,9070,9070,9070,9060,325
20231102,150200,9665885010,9070,9070,9070,9060,460
20231102,150100,9661713510,9070,9070,9070,9060,823
20231102,150000,9654252900,9070,9060,9070,9060,300
20231102,145900,9651532890,9060,9060,9070,9060,501
20231102,145800,9646992500,9070,9070,9070,9060,859
20231102,145700,9639202080,9070,9070,9070,9060,1803
20231102,145600,9622858430,9060,9060,9070,9060,273
20231102,145500,9620385030,9060,9060,9070,9050,501
20231102,145400,9615843270,9060,9070,9070,9060,792
20231102,145300,9608664150,9060,9070,9070,9050,1525
20231102,145200,9594849320,9070,9070,9080,9070,2262
20231102,145100,9574331050,9080,9080,9080,9070,225
20231102,145000,9572288450,9080,9080,9080,9070,1217
20231102,144900,9561238100,9080,9070,9080,9060,5114
20231102,144800,9514853270,9070,9060,9070,9060,425
20231102,144700,9510998880,9060,9070,9070,9060,164
20231102,144600,9509512180,9060,9060,9070,9060,255
20231102,144500,9507201440,9060,9050,9070,9050,328
20231102,144400,9504226760,9050,9070,9070,9050,717
20231102,144300,9497728370,9070,9060,9070,9060,531
20231102,144200,9492915550,9060,9070,9070,9060,647
20231102,144100,9487047550,9070,9070,9070,9070,380
20231102,144000,9483600950,9060,9070,9070,9060,209
20231102,143900,9481706400,9060,9070,9070,9060,110
20231102,143800,9480709580,9080,9080,9080,9070,636
20231102,143700,9474936240,9080,9080,9080,9070,442
20231102,143600,9470925900,9080,9080,9080,9070,199
20231102,143500,9469119980,9070,9070,9080,9060,899
20231102,143400,9460964950,9080,9060,9080,9060,2432
20231102,143300,9438902960,9070,9070,9070,9060,948
20231102,143200,9430309270,9060,9050,9070,9050,1272
20231102,143100,9418787680,9060,9060,9070,9060,148
20231102,143000,9417446370,9070,9070,9070,9060,662
20231102,142900,9411442040,9070,9060,9070,9060,151
20231102,142800,9410073910,9060,9060,9060,9050,354
20231102,142700,9406866680,9060,9060,9060,9060,1329
20231102,142600,9394825940,9060,9060,9060,9050,101
20231102,142500,9393911810,9060,9060,9060,9050,278
20231102,142400,9391393140,9060,9050,9060,9040,395
20231102,142300,9387819080,9040,9040,9050,9040,551
20231102,142200,9382838010,9050,9050,9050,9040,223
20231102,142100,9380820000,9040,9050,9060,9040,945
20231102,142000,9372267780,9050,9060,9060,9050,21
20231102,141900,9372077720,9060,9070,9070,9050,643
20231102,141800,9366247920,9070,9050,9070,9050,504
20231102,141700,9361681680,9060,9060,9060,9050,174
20231102,141600,9360105560,9060,9060,9060,9060,682
20231102,141500,9353926640,9060,9070,9070,9060,277
20231102,141400,9351415020,9070,9070,9070,9070,200
20231102,141300,9349601020,9060,9060,9070,9060,496
20231102,141200,9345105700,9070,9060,9070,9060,2322
20231102,141100,9324067560,9060,9050,9060,9050,1916
20231102,141000,9306726900,9050,9040,9050,9030,2270
20231102,140900,9286214580,9030,9040,9040,9030,16
20231102,140800,9286070080,9030,9030,9040,9030,1801
20231102,140700,9269804320,9030,9030,9040,9030,1056
20231102,140600,9260268580,9040,9040,9040,9030,14
20231102,140500,9260142050,9040,9040,9040,9020,1849
20231102,140400,9243448340,9040,9050,9050,9030,562
20231102,140300,9238368910,9040,9040,9040,9030,772
20231102,140200,9231390230,9040,9030,9040,9030,1419
20231102,140100,9218573220,9030,9030,9040,9030,69
20231102,140000,9217949720,9040,9030,9040,9030,371
20231102,135900,9214596280,9040,9030,9040,9030,160
20231102,135800,9213149910,9040,9030,9040,9030,210
20231102,135700,9211251660,9040,9040,9040,9030,1711
20231102,135600,9195785300,9030,9040,9040,9030,1418
20231102,135500,9182978730,9040,9040,9040,9030,631
20231102,135400,9177276090,9040,9020,9040,9020,288
20231102,135300,9174676020,9020,9020,9020,9020,121
20231102,135200,9173584600,9020,9030,9030,9010,1415
20231102,135100,9160820240,9020,9020,9030,9020,777
20231102,135000,9153807350,9020,9050,9050,9020,3696
20231102,134900,9120425640,9040,9050,9050,9040,1488
20231102,134800,9106959790,9050,9050,9050,9050,904
20231102,134700,9098778590,9040,9040,9050,9040,128
20231102,134600,9097621410,9040,9040,9040,9030,565
20231102,134500,9092514210,9040,9040,9040,9030,355
20231102,134400,9089305020,9040,9030,9040,9030,178
20231102,134300,9087696420,9040,9040,9040,9030,230
20231102,134200,9085617420,9040,9030,9040,9030,480
20231102,134100,9081282200,9030,9020,9030,9020,431
20231102,134000,9077390680,9030,9040,9040,9030,832
20231102,133900,9069876090,9040,9040,9040,9030,724
20231102,133800,9063332140,9040,9040,9040,9030,357
20231102,133700,9060105250,9030,9040,9040,9030,67
20231102,133600,9059500210,9030,9040,9040,9020,251
20231102,133500,9057232770,9040,9040,9040,9040,198
20231102,133400,9055442850,9020,9030,9040,9020,263
20231102,133300,9053067630,9040,9040,9040,9030,118
20231102,133200,9052001300,9040,9050,9050,9040,568
20231102,133100,9046862910,9030,9040,9050,9030,672
20231102,133000,9040787090,9030,9030,9040,9030,77
20231102,132900,9040091680,9020,9030,9040,9020,1785
20231102,132800,9023974250,9030,9020,9030,9020,372
20231102,132700,9020615680,9020,9040,9050,9020,4408
20231102,132600,8980797660,9040,9040,9040,9030,354
20231102,132500,8977597590,9040,9050,9050,9040,1824
20231102,132400,8961105440,9050,9040,9050,9040,55
20231102,132300,8960608190,9040,9040,9040,9040,366
20231102,132200,8957299550,9050,9040,9060,9040,365
20231102,132100,8953994190,9050,9050,9060,9050,759
20231102,132000,8947124420,9060,9060,9060,9050,794
20231102,131900,8939938550,9060,9050,9060,9050,1024
20231102,131800,8930671330,9050,9060,9070,9050,415
20231102,131700,8926911900,9060,9060,9060,9050,893
20231102,131600,8918821900,9060,9060,9060,9060,3
20231102,131500,8918794720,9060,9060,9060,9050,2607
20231102,131400,8895188020,9060,9070,9070,9060,117
20231102,131300,8894127220,9070,9050,9070,9050,1772
20231102,131200,8878068910,9070,9080,9080,9060,1698
20231102,131100,8862682130,9080,9080,9080,9080,268
20231102,131000,8860248690,9080,9080,9080,9080,104
20231102,130900,8859304370,9080,9080,9090,9080,263
20231102,130800,8856914800,9090,9070,9090,9070,2780
20231102,130700,8831675120,9070,9070,9070,9060,505
20231102,130600,8827094780,9060,9070,9070,9060,154
20231102,130500,8825699390,9070,9060,9080,9060,298
20231102,130400,8822997490,9060,9050,9060,9050,2911
20231102,130300,8796635260,9050,9070,9080,9050,2428
20231102,130200,8774628500,9070,9060,9070,9060,167
20231102,130100,8773114820,9060,9070,9070,9060,393
20231102,130000,8769550810,9070,9070,9070,9070,85
20231102,125900,8768779860,9060,9080,9080,9060,570
20231102,125800,8763609940,9070,9080,9080,9070,2633
20231102,125700,8739723210,9080,9070,9090,9070,5279
20231102,125600,8691831870,9070,9080,9080,9070,562
20231102,125500,8686729800,9080,9070,9080,9070,4134
20231102,125400,8649216740,9080,9080,9080,9080,10
20231102,125300,8649125940,9080,9070,9080,9060,920
20231102,125200,8640783110,9080,9080,9080,9070,469
20231102,125100,8636529000,9080,9090,9090,9080,494
20231102,125000,8632042640,9080,9080,9090,9080,1722
20231102,124900,8616400350,9090,9090,9100,9080,3923
20231102,124800,8580740280,9090,9050,9090,9050,8896
20231102,124700,8500038730,9050,9050,9050,9040,1339
20231102,124600,8487930790,9050,9050,9050,9040,237
20231102,124500,8485786640,9040,9050,9050,9040,397
20231102,124400,8482194590,9050,9050,9050,9050,905
20231102,124300,8474004340,9050,9040,9050,9040,200
20231102,124200,8472194930,9040,9050,9050,9040,270
20231102,124100,8469752430,9050,9040,9050,9040,354
20231102,124000,8466548830,9040,9050,9050,9040,202
20231102,123900,8464722130,9050,9040,9050,9040,477
20231102,123800,8460406380,9050,9050,9050,9040,803
20231102,123700,8453143990,9040,9040,9050,9040,200
20231102,123600,8451335820,9040,9040,9050,9040,183
20231102,123500,8449679970,9040,9030,9050,9030,648
20231102,123400,8443822380,9030,9040,9040,9030,600
20231102,123300,8438401570,9040,9050,9050,9040,629
20231102,123200,8432714410,9040,9040,9050,9040,223
20231102,123100,8430698190,9050,9050,9050,9050,486
20231102,123000,8426299890,9040,9050,9050,9040,157
20231102,122900,8424879760,9050,9040,9050,9030,429
20231102,122800,8421000060,9040,9040,9040,9030,781
20231102,122700,8413939990,9030,9040,9050,9030,1820
20231102,122600,8397487160,9040,9050,9050,9040,2104
20231102,122500,8378466970,9060,9060,9060,9050,623
20231102,122400,8372822600,9050,9070,9070,9050,1644
20231102,122300,8357943130,9070,9060,9070,9060,29
20231102,122200,8357680110,9070,9060,9070,9050,665
20231102,122100,8351653360,9050,9050,9050,9050,165
20231102,122000,8350160110,9050,9060,9060,9050,230
20231102,121900,8348076640,9060,9040,9060,9040,233
20231102,121800,8345966830,9040,9060,9060,9040,713
20231102,121700,8339513000,9050,9070,9070,9050,2177
20231102,121600,8319800000,9070,9070,9070,9060,207
20231102,121500,8317922910,9060,9060,9060,9050,504
20231102,121400,8313356710,9050,9050,9050,9050,74
20231102,121300,8312687010,9050,9060,9060,9050,48
20231102,121200,8312252530,9060,9050,9060,9050,267
20231102,121100,8309835160,9060,9050,9060,9050,256
20231102,121000,8307516400,9060,9050,9060,9050,381
20231102,120900,8304067820,9050,9050,9050,9040,224
20231102,120800,8302040680,9050,9050,9050,9040,317
20231102,120700,8299172230,9040,9040,9040,9040,10
20231102,120600,8299081830,9040,9040,9050,9040,1333
20231102,120500,8287031480,9040,9040,9040,9030,148
20231102,120400,8285693970,9040,9030,9040,9030,695
20231102,120300,8279414490,9030,9020,9040,9020,2140
20231102,120200,8260075440,9010,9030,9030,9010,1000
20231102,120100,8251060050,9040,9040,9040,9030,1089
20231102,120000,8241222510,9040,9040,9040,9030,135
20231102,115900,8240002590,9040,9020,9040,9020,560
20231102,115800,8234943700,9020,9020,9030,9020,211
20231102,115700,8233038390,9020,9000,9020,9000,6612
20231102,115600,8173485100,9000,9000,9000,9000,198
20231102,115500,8171703100,8990,8990,9000,8990,129
20231102,115400,8170542540,9000,8980,9000,8970,3943
20231102,115300,8135138270,8970,8980,8980,8970,144
20231102,115200,8133845160,8980,8980,8980,8970,442
20231102,115100,8129877380,8980,8990,8990,8980,712
20231102,115000,8123478910,8980,8980,8990,8980,787
20231102,114900,8116411560,8980,8990,8990,8980,1776
20231102,114800,8100462970,8980,8990,8990,8980,248
20231102,114700,8098233960,8980,8990,8990,8980,450
20231102,114600,8094189950,8980,8980,8990,8980,2045
20231102,114500,8075825790,8990,9000,9000,8990,1266
20231102,114400,8064443950,9000,8990,9000,8990,359
20231102,114300,8061213350,8990,9000,9000,8990,5
20231102,114200,8061168360,8990,8990,9000,8990,2481
20231102,114100,8038861370,8990,9000,9010,8990,2022
20231102,114000,8020662520,9000,8990,9000,8990,1154
20231102,113900,8010280810,8990,9000,9010,8990,958
20231102,113800,8001659020,9000,9010,9010,9000,438
20231102,113700,7997712690,9010,9020,9030,9000,5183
20231102,113600,7951020460,9020,9040,9040,9020,1906
20231102,113500,7933809280,9040,9050,9050,9040,1883
20231102,113400,7916785240,9050,9050,9050,9040,607
20231102,113300,7911295200,9040,9040,9050,9040,110
20231102,113200,7910300750,9040,9040,9040,9030,191
20231102,113100,7908574510,9030,9040,9040,9030,423
20231102,113000,7904751030,9040,9050,9050,9040,1333
20231102,112900,7892699870,9040,9040,9050,9040,74
20231102,112800,7892030860,9040,9050,9050,9040,474
20231102,112700,7887743510,9040,9040,9050,9040,2977
20231102,112600,7860829150,9040,9030,9040,9030,345
20231102,112500,7857711340,9040,9040,9040,9040,114
20231102,112400,7856680780,9030,9020,9030,9020,792
20231102,112300,7849533090,9020,9010,9020,9010,393
20231102,112200,7845989470,9020,9020,9020,9020,96
20231102,112100,7845123550,9020,9020,9030,9010,925
20231102,112000,7836784400,9020,9030,9040,9020,280
20231102,111900,7834258680,9030,9060,9060,9030,2340
20231102,111800,7813102310,9060,9060,9070,9060,2656
20231102,111700,7789025130,9070,9050,9070,9050,3709
20231102,111600,7755430490,9060,9050,9060,9040,810
20231102,111500,7748099410,9050,9020,9050,9020,4799
20231102,111400,7704758650,9020,9010,9020,9000,1179
20231102,111300,7694133950,9000,9010,9010,9000,1581
20231102,111200,7679902290,9010,9000,9010,9000,808
20231102,111100,7672624410,9000,9000,9000,9000,3949
20231102,111000,7637083410,9000,8990,9000,8990,273
20231102,110900,7634627060,9000,8990,9000,8990,771
20231102,110800,7627695740,9000,9000,9000,8980,869
20231102,110700,7619879650,8990,8990,8990,8980,3696
20231102,110600,7586669900,8990,8990,9010,8990,3022
20231102,110500,7559473500,9000,8990,9000,8980,2128
20231102,110400,7540329520,8980,9000,9000,8980,1035
20231102,110300,7531021960,8990,9000,9000,8990,941
20231102,110200,7522560040,8990,8990,9000,8990,350
20231102,110100,7519411190,8990,9000,9000,8990,1134
20231102,110000,7509207200,9000,8990,9000,8990,327
20231102,105900,7506265060,8990,8970,8990,8970,1997
20231102,105800,7488328310,8970,8960,8970,8950,1093
20231102,105700,7478535080,8950,8950,8960,8950,350
20231102,105600,7475399810,8960,8960,8960,8950,446
20231102,105500,7471405340,8960,8950,8960,8930,1237
20231102,105400,7460333390,8950,8940,8960,8940,1625
20231102,105300,7445790660,8930,8920,8940,8920,1765
20231102,105200,7430023600,8920,8940,8950,8920,6868
20231102,105100,7368703210,8940,8940,8940,8930,1675
20231102,105000,7353731220,8950,8960,8960,8950,1465
20231102,104900,7340619450,8960,8960,8970,8950,434
20231102,104800,7336730810,8960,8960,8970,8960,2833
20231102,104700,7311331150,8960,8950,8960,8940,3537
20231102,104600,7279673530,8950,8980,8990,8950,4998
20231102,104500,7234860030,8980,8980,8980,8970,1643
20231102,104400,7220105940,8980,8990,8990,8970,1080
20231102,104300,7210409400,8990,8960,8990,8960,954
20231102,104200,7201845080,8960,8990,8990,8950,7458
20231102,104100,7134940630,8990,9010,9020,8990,6700
20231102,104000,7074638610,9020,9030,9030,9010,1556
20231102,103900,7060600340,9030,9020,9030,9020,51
20231102,103800,7060140250,9030,9020,9030,9020,795
20231102,103700,7052968450,9020,9020,9030,9010,1488
20231102,103600,7039547860,9020,9040,9040,9020,3304
20231102,103500,7009702240,9040,9040,9040,9030,379
20231102,103400,7006276480,9040,9030,9040,9010,2506
20231102,103300,6983659560,9040,9050,9050,9030,2557
20231102,103200,6960552170,9040,9050,9050,9040,1689
20231102,103100,6945270390,9050,9000,9050,9000,1698
20231102,103000,6929934880,9000,8990,9000,8980,3222
20231102,102900,6900968560,8990,9040,9040,8990,15903
20231102,102800,6757562110,9040,9050,9050,9030,768
20231102,102700,6750622060,9050,9050,9050,9030,3063
20231102,102600,6722926890,9050,9060,9070,9050,3125
20231102,102500,6694614390,9060,9050,9060,9040,2787
20231102,102400,6669392450,9050,9070,9070,9050,3679
20231102,102300,6636053740,9070,9070,9070,9060,40
20231102,102200,6635691080,9070,9070,9070,9060,90
20231102,102100,6634875440,9060,9060,9070,9060,861
20231102,102000,6627072030,9060,9060,9060,9050,2925
20231102,101900,6600596230,9060,9060,9070,9060,2267
20231102,101800,6580053130,9060,9060,9070,9060,6409
20231102,101700,6521940850,9060,9060,9070,9050,997
20231102,101600,6512912080,9060,9070,9070,9050,3019
20231102,101500,6485550000,9070,9070,9080,9060,1376
20231102,101400,6473074570,9070,9080,9080,9070,3260
20231102,101300,6443504190,9080,9080,9080,9070,277
20231102,101200,6440990030,9080,9080,9090,9080,3805
20231102,101100,6406440540,9080,9060,9080,9060,1558
20231102,101000,6392310220,9060,9080,9080,9060,4038
20231102,100900,6355659010,9090,9090,9100,9080,1194
20231102,100800,6344805270,9090,9080,9090,9080,554
20231102,100700,6339771360,9080,9070,9080,9060,1452
20231102,100600,6326597970,9060,9090,9090,9060,6117
20231102,100500,6271060650,9100,9110,9110,9100,455
20231102,100400,6266918950,9110,9100,9110,9100,1660
20231102,100300,6251810790,9100,9090,9100,9090,604
20231102,100200,6246314850,9090,9100,9110,9090,1538
20231102,100100,6232321810,9090,9090,9100,9090,1788
20231102,100000,6216051730,9100,9100,9100,9080,885
20231102,095900,6208003310,9090,9100,9100,9080,2163
20231102,095800,6188351400,9090,9100,9100,9090,1293
20231102,095700,6176588400,9080,9100,9100,9080,1777
20231102,095600,6160433520,9100,9100,9110,9090,4134
20231102,095500,6122821820,9100,9090,9110,9090,2785
20231102,095400,6097476960,9100,9090,9100,9080,2561
20231102,095300,6074190190,9100,9110,9120,9070,9651
20231102,095200,5986447630,9120,9120,9130,9120,1873
20231102,095100,5969354730,9130,9140,9150,9130,2300
20231102,095000,5948336580,9140,9160,9170,9140,3256
20231102,094900,5918525600,9170,9150,9170,9150,2651
20231102,094800,5894230350,9160,9170,9170,9150,3578
20231102,094700,5861444820,9180,9180,9180,9160,4636
20231102,094600,5818915810,9180,9180,9180,9170,5871
20231102,094500,5765020510,9180,9130,9180,9130,17261
20231102,094400,5606982630,9130,9130,9130,9110,2293
20231102,094300,5586064790,9110,9130,9130,9110,1905
20231102,094200,5568679890,9130,9110,9130,9110,1427
20231102,094100,5555659120,9110,9120,9120,9090,3989
20231102,094000,5519328230,9120,9090,9120,9080,7579
20231102,093900,5450446210,9090,9140,9150,9090,17677
20231102,093800,5289315790,9150,9150,9160,9140,3716
20231102,093700,5255316690,9150,9150,9180,9140,18401
20231102,093600,5086807430,9140,9090,9160,9080,19456
20231102,093500,4909163720,9100,8960,9180,8950,32916
20231102,093400,4610377270,8950,8940,8950,8930,2772
20231102,093300,4585585310,8940,8900,8950,8900,3894
20231102,093200,4550818410,8900,8960,8960,8880,17582
20231102,093100,4394072690,8950,9000,9000,8950,11758
20231102,093000,4288641610,9000,9000,9010,8990,8150
20231102,092900,4215289800,9000,9010,9030,9000,4096
20231102,092800,4178371640,9010,9000,9020,9000,3448
20231102,092700,4147297900,9000,9010,9020,9000,5528
20231102,092600,4097477900,9020,9030,9030,9010,5840
20231102,092500,4044790100,9030,9080,9080,9020,20168
20231102,092400,3862457900,9080,9100,9100,9080,7553
20231102,092300,3793836290,9110,9150,9160,9090,20517
20231102,092200,3606673760,9150,9180,9190,9140,5054
20231102,092100,3560342670,9180,9180,9190,9160,8994
20231102,092000,3477732890,9170,9160,9180,9150,7633
20231102,091900,3407830820,9160,9190,9190,9160,8597
20231102,091800,3328975170,9180,9150,9190,9150,25036
20231102,091700,3099393790,9160,9150,9160,9130,13333
20231102,091600,2977444150,9150,9150,9150,9140,8518
20231102,091500,2899535440,9140,9140,9150,9120,14817
20231102,091400,2764140230,9140,9100,9140,9080,12418
20231102,091300,2650875140,9100,9130,9140,9100,15929
20231102,091200,2505666260,9130,9110,9140,9110,14553
20231102,091100,2372759430,9120,9080,9120,9060,6159
20231102,091000,2316823930,9060,9120,9120,9060,8229
20231102,090900,2241916900,9120,9110,9120,9100,6160
20231102,090800,2185763360,9120,9100,9120,9080,15670
20231102,090700,2043107320,9080,9080,9100,9070,10441
20231102,090600,1948226670,9080,9080,9090,9030,15117
20231102,090500,1811206780,9080,9020,9080,9020,21878
20231102,090400,1613089320,9040,9050,9070,9020,13876
20231102,090300,1487598860,9050,9040,9070,9020,12479
20231102,090200,1374750210,9050,9050,9090,9010,21162
20231102,090100,1183206700,9060,9090,9130,9050,35802
20231102,090000,857933300,9090,8990,9170,8990,94661