KissMeData/019170/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190400,2039006020,11870,11870,11870,11870,9180
20231102,190300,2039006020,11870,11870,11870,11870,0
20231102,190200,2039006020,11870,11870,11870,11870,0
20231102,190100,2039006020,11870,11870,11870,11870,0
20231102,190000,2039006020,11870,11870,11870,11870,0
20231102,185900,2039006020,11870,11870,11870,11870,0
20231102,185800,2039006020,11870,11870,11870,11870,0
20231102,185700,2039006020,11870,11870,11870,11870,0
20231102,185600,2039006020,11870,11870,11870,11870,0
20231102,185500,2039006020,11870,11870,11870,11870,0
20231102,185400,2039006020,11870,11870,11870,11870,0
20231102,185300,2039006020,11870,11870,11870,11870,0
20231102,185200,2039006020,11870,11870,11870,11870,0
20231102,185100,2039006020,11870,11870,11870,11870,0
20231102,185000,2039006020,11870,11870,11870,11870,0
20231102,184900,2039006020,11870,11870,11870,11870,0
20231102,184800,2039006020,11870,11870,11870,11870,0
20231102,184700,2039006020,11870,11870,11870,11870,0
20231102,184600,2039006020,11870,11870,11870,11870,0
20231102,184500,2039006020,11870,11870,11870,11870,0
20231102,184400,2039006020,11870,11870,11870,11870,0
20231102,184300,2039006020,11870,11870,11870,11870,0
20231102,184200,2039006020,11870,11870,11870,11870,0
20231102,184100,2039006020,11870,11870,11870,11870,0
20231102,184000,2039006020,11870,11870,11870,11870,0
20231102,183900,2039006020,11870,11870,11870,11870,0
20231102,183800,2039006020,11870,11870,11870,11870,0
20231102,183700,2039006020,11870,11870,11870,11870,0
20231102,183600,2039006020,11870,11870,11870,11870,0
20231102,183500,2039006020,11870,11870,11870,11870,0
20231102,183400,2039006020,11870,11870,11870,11870,9180
20231102,183300,2039006020,11870,11870,11870,11870,0
20231102,183200,2039006020,11870,11870,11870,11870,0
20231102,183100,2039006020,11870,11870,11870,11870,0
20231102,183000,2039006020,11870,11870,11870,11870,0
20231102,182900,2039006020,11870,11870,11870,11870,0
20231102,182800,2039006020,11870,11870,11870,11870,0
20231102,182700,2039006020,11870,11870,11870,11870,0
20231102,182600,2039006020,11870,11870,11870,11870,0
20231102,182500,2039006020,11870,11870,11870,11870,0
20231102,182400,2039006020,11870,11870,11870,11870,0
20231102,182300,2039006020,11870,11870,11870,11870,0
20231102,182200,2039006020,11870,11870,11870,11870,0
20231102,182100,2039006020,11870,11870,11870,11870,0
20231102,182000,2039006020,11870,11870,11870,11870,0
20231102,181900,2039006020,11870,11870,11870,11870,0
20231102,181800,2039006020,11870,11870,11870,11870,0
20231102,181700,2039006020,11870,11870,11870,11870,0
20231102,181600,2039006020,11870,11870,11870,11870,0
20231102,181500,2039006020,11870,11870,11870,11870,0
20231102,181400,2039006020,11870,11870,11870,11870,0
20231102,181300,2039006020,11870,11870,11870,11870,0
20231102,181200,2039006020,11870,11870,11870,11870,0
20231102,181100,2039006020,11870,11870,11870,11870,0
20231102,181000,2039006020,11870,11870,11870,11870,0
20231102,180900,2039006020,11870,11870,11870,11870,0
20231102,180800,2039006020,11870,11870,11870,11870,0
20231102,180700,2039006020,11870,11870,11870,11870,0
20231102,180600,2039006020,11870,11870,11870,11870,0
20231102,180500,2039006020,11870,11870,11870,11870,0
20231102,180400,2039006020,11870,11870,11870,11870,9180
20231102,180300,2039006020,11870,11870,11870,11870,0
20231102,180200,2039006020,11870,11870,11870,11870,0
20231102,180100,2039006020,11870,11870,11870,11870,0
20231102,180000,2039006020,11870,11870,11870,11870,0
20231102,175900,2039006020,11870,11870,11870,11870,0
20231102,175800,2039006020,11870,11870,11870,11870,0
20231102,175700,2039006020,11870,11870,11870,11870,0
20231102,175600,2039006020,11870,11870,11870,11870,0
20231102,175500,2039006020,11870,11870,11870,11870,0
20231102,175400,2039006020,11870,11870,11870,11870,0
20231102,175300,2039006020,11870,11870,11870,11870,0
20231102,175200,2039006020,11870,11870,11870,11870,0
20231102,175100,2039006020,11870,11870,11870,11870,0
20231102,175000,2039006020,11870,11870,11870,11870,0
20231102,174900,2039006020,11870,11870,11870,11870,0
20231102,174800,2039006020,11870,11870,11870,11870,0
20231102,174700,2039006020,11870,11870,11870,11870,0
20231102,174600,2039006020,11870,11870,11870,11870,0
20231102,174500,2039006020,11870,11870,11870,11870,0
20231102,174400,2039006020,11870,11870,11870,11870,0
20231102,174300,2039006020,11870,11870,11870,11870,0
20231102,174200,2039006020,11870,11870,11870,11870,0
20231102,174100,2039006020,11870,11870,11870,11870,0
20231102,174000,2039006020,11870,11870,11870,11870,0
20231102,173900,2039006020,11870,11870,11870,11870,0
20231102,173800,2039006020,11870,11870,11870,11870,0
20231102,173700,2039006020,11870,11870,11870,11870,0
20231102,173600,2039006020,11870,11870,11870,11870,0
20231102,173500,2039006020,11870,11870,11870,11870,0
20231102,173400,2039006020,11870,11870,11870,11870,9180
20231102,173300,2039006020,11870,11870,11870,11870,0
20231102,173200,2039006020,11870,11870,11870,11870,0
20231102,173100,2039006020,11870,11870,11870,11870,0
20231102,173000,2039006020,11870,11870,11870,11870,0
20231102,172900,2039006020,11870,11870,11870,11870,0
20231102,172800,2039006020,11870,11870,11870,11870,0
20231102,172700,2039006020,11870,11870,11870,11870,0
20231102,172600,2039006020,11870,11870,11870,11870,0
20231102,172500,2039006020,11870,11870,11870,11870,0
20231102,172400,2039006020,11870,11870,11870,11870,0
20231102,172300,2039006020,11870,11870,11870,11870,0
20231102,172200,2039006020,11870,11870,11870,11870,0
20231102,172100,2039006020,11870,11870,11870,11870,0
20231102,172000,2039006020,11870,11870,11870,11870,0
20231102,171900,2039006020,11870,11870,11870,11870,0
20231102,171800,2039006020,11870,11870,11870,11870,0
20231102,171700,2039006020,11870,11870,11870,11870,0
20231102,171600,2039006020,11870,11870,11870,11870,0
20231102,171500,2039006020,11870,11870,11870,11870,0
20231102,171400,2039006020,11870,11870,11870,11870,0
20231102,171300,2039006020,11870,11870,11870,11870,0
20231102,171200,2039006020,11870,11870,11870,11870,0
20231102,171100,2039006020,11870,11870,11870,11870,0
20231102,171000,2039006020,11870,11870,11870,11870,0
20231102,170900,2039006020,11870,11870,11870,11870,0
20231102,170800,2039006020,11870,11870,11870,11870,0
20231102,170700,2039006020,11870,11870,11870,11870,0
20231102,170600,2039006020,11870,11870,11870,11870,0
20231102,170500,2039006020,11870,11870,11870,11870,0
20231102,170400,2039006020,11870,11870,11870,11870,9180
20231102,170300,2039006020,11870,11870,11870,11870,0
20231102,170200,2039006020,11870,11870,11870,11870,0
20231102,170100,2039006020,11870,11870,11870,11870,0
20231102,170000,2039006020,11870,11870,11870,11870,0
20231102,165900,2039006020,11870,11870,11870,11870,0
20231102,165800,2039006020,11870,11870,11870,11870,0
20231102,165700,2039006020,11870,11870,11870,11870,0
20231102,165600,2039006020,11870,11870,11870,11870,0
20231102,165500,2039006020,11870,11870,11870,11870,0
20231102,165400,2039006020,11870,11870,11870,11870,0
20231102,165300,2039006020,11870,11870,11870,11870,0
20231102,165200,2039006020,11870,11870,11870,11870,0
20231102,165100,2039006020,11870,11870,11870,11870,0
20231102,165000,2039006020,11870,11870,11870,11870,0
20231102,164900,2039006020,11870,11870,11870,11870,0
20231102,164800,2039006020,11870,11870,11870,11870,0
20231102,164700,2039006020,11870,11870,11870,11870,0
20231102,164600,2039006020,11870,11870,11870,11870,0
20231102,164500,2039006020,11870,11870,11870,11870,0
20231102,164400,2039006020,11870,11870,11870,11870,0
20231102,164300,2039006020,11870,11870,11870,11870,0
20231102,164200,2039006020,11870,11870,11870,11870,0
20231102,164100,2039006020,11870,11870,11870,11870,0
20231102,164000,2039006020,11870,11870,11870,11870,0
20231102,163900,2039006020,11870,11870,11870,11870,0
20231102,163800,2039006020,11870,11870,11870,11870,0
20231102,163700,2039006020,11870,11870,11870,11870,0
20231102,163600,2039006020,11870,11870,11870,11870,0
20231102,163500,2039006020,11870,11870,11870,11870,0
20231102,163400,2039006020,11870,11870,11870,11870,9180
20231102,163300,2039006020,11870,11870,11870,11870,0
20231102,163200,2039006020,11870,11870,11870,11870,0
20231102,163100,2039006020,11870,11870,11870,11870,0
20231102,163000,2039006020,11870,11870,11870,11870,0
20231102,162900,2039006020,11870,11870,11870,11870,0
20231102,162800,2039006020,11870,11870,11870,11870,0
20231102,162700,2039006020,11870,11870,11870,11870,0
20231102,162600,2039006020,11870,11870,11870,11870,0
20231102,162500,2039006020,11870,11870,11870,11870,0
20231102,162400,2039006020,11870,11870,11870,11870,0
20231102,162300,2039006020,11870,11870,11870,11870,0
20231102,162200,2039006020,11870,11870,11870,11870,0
20231102,162100,2039006020,11870,11870,11870,11870,0
20231102,162000,2039006020,11870,11870,11870,11870,0
20231102,161900,2039006020,11870,11870,11870,11870,0
20231102,161800,2039006020,11870,11870,11870,11870,0
20231102,161700,2039006020,11870,11870,11870,11870,0
20231102,161600,2039006020,11870,11870,11870,11870,0
20231102,161500,2039006020,11870,11870,11870,11870,0
20231102,161400,2039006020,11870,11870,11870,11870,0
20231102,161300,2039006020,11870,11870,11870,11870,0
20231102,161200,2039006020,11870,11870,11870,11870,0
20231102,161100,2039006020,11870,11870,11870,11870,0
20231102,161000,2039006020,11870,11870,11870,11870,0
20231102,160900,2039006020,11870,11870,11870,11870,0
20231102,160800,2039006020,11870,11870,11870,11870,0
20231102,160700,2039006020,11870,11870,11870,11870,0
20231102,160600,2039006020,11870,11870,11870,11870,0
20231102,160500,2039006020,11870,11870,11870,11870,0
20231102,160400,2039006020,11870,11870,11870,11870,9180
20231102,160300,2039006020,11870,11870,11870,11870,0
20231102,160200,2039006020,11870,11870,11870,11870,0
20231102,160100,2039006020,11870,11870,11870,11870,0
20231102,160000,2039006020,11870,11870,11870,11870,0
20231102,155900,2039006020,11870,11870,11870,11870,0
20231102,155800,2039006020,11870,11870,11870,11870,0
20231102,155700,2039006020,11870,11870,11870,11870,0
20231102,155600,2039006020,11870,11870,11870,11870,0
20231102,155500,2039006020,11870,11870,11870,11870,0
20231102,155400,2039006020,11870,11870,11870,11870,0
20231102,155300,2039006020,11870,11870,11870,11870,0
20231102,155200,2039006020,11870,11870,11870,11870,0
20231102,155100,2039006020,11870,11870,11870,11870,0
20231102,155000,2039006020,11870,11870,11870,11870,0
20231102,154900,2039006020,11870,11870,11870,11870,0
20231102,154800,2039006020,11870,11870,11870,11870,0
20231102,154700,2039006020,11870,11870,11870,11870,0
20231102,154600,2039006020,11870,11870,11870,11870,0
20231102,154500,2039006020,11870,11870,11870,11870,0
20231102,154400,2039006020,11870,11870,11870,11870,0
20231102,154300,2039006020,11870,11870,11870,11870,0
20231102,154200,2039006020,11870,11870,11870,11870,0
20231102,154100,2039006020,11870,11870,11870,11870,0
20231102,154000,2039006020,11870,11870,11870,11870,0
20231102,153900,2039006020,11870,11870,11870,11870,0
20231102,153800,2039006020,11870,11870,11870,11870,0
20231102,153700,2039006020,11870,11870,11870,11870,0
20231102,153600,2039006020,11870,11870,11870,11870,0
20231102,153500,2039006020,11870,11870,11870,11870,0
20231102,153400,2039006020,11870,11870,11870,11870,9180
20231102,153300,2039006020,11870,11870,11870,11870,0
20231102,153200,2039006020,11870,11870,11870,11870,0
20231102,153100,2039006020,11870,11870,11870,11870,0
20231102,153000,2039006020,11870,11870,11870,11870,9180
20231102,152900,1930039420,11880,11880,11880,11880,0
20231102,152800,1930039420,11880,11880,11880,11880,0
20231102,152700,1930039420,11880,11880,11880,11880,0
20231102,152600,1930039420,11880,11880,11880,11880,0
20231102,152500,1930039420,11880,11880,11880,11880,0
20231102,152400,1930039420,11880,11880,11880,11880,0
20231102,152300,1930039420,11880,11880,11880,11880,0
20231102,152200,1930039420,11880,11880,11880,11880,0
20231102,152100,1930039420,11880,11880,11880,11880,0
20231102,152000,1930039420,11880,11880,11880,11880,0
20231102,151900,1930039420,11880,11880,11880,11870,837
20231102,151800,1920096580,11880,11880,11880,11860,652
20231102,151700,1912356040,11870,11870,11880,11870,336
20231102,151600,1908364760,11870,11870,11870,11860,806
20231102,151500,1898803850,11870,11870,11880,11870,273
20231102,151400,1895561980,11870,11880,11880,11870,1573
20231102,151300,1876879710,11880,11880,11880,11870,425
20231102,151200,1871832730,11860,11850,11880,11850,1938
20231102,151100,1848834650,11860,11850,11860,11850,1286
20231102,151000,1833594670,11850,11840,11850,11840,218
20231102,150900,1831013250,11850,11850,11850,11840,39
20231102,150800,1830551330,11850,11850,11850,11840,24
20231102,150700,1830266960,11850,11840,11850,11840,453
20231102,150600,1824903320,11830,11820,11840,11820,21
20231102,150500,1824654850,11820,11810,11820,11810,456
20231102,150400,1819267440,11820,11840,11840,11820,469
20231102,150300,1813716930,11830,11830,11840,11830,1370
20231102,150200,1797499830,11830,11830,11830,11830,101
20231102,150100,1796305000,11830,11830,11830,11830,58
20231102,150000,1795618860,11830,11840,11840,11830,459
20231102,145900,1790187450,11830,11840,11840,11830,863
20231102,145800,1779969540,11850,11850,11860,11840,344
20231102,145700,1775892560,11850,11860,11860,11850,8
20231102,145600,1775797720,11860,11850,11860,11850,572
20231102,145500,1769019350,11850,11850,11850,11850,376
20231102,145400,1764563750,11860,11860,11860,11850,140
20231102,145300,1762903370,11860,11860,11870,11860,591
20231102,145200,1755893420,11860,11860,11860,11850,48
20231102,145100,1755324470,11860,11840,11860,11840,3427
20231102,145000,1714721260,11840,11840,11840,11840,31
20231102,144900,1714354220,11830,11830,11830,11830,5
20231102,144800,1714295070,11840,11840,11840,11830,352
20231102,144700,1710130860,11840,11840,11840,11840,22
20231102,144600,1709870380,11830,11830,11830,11830,129
20231102,144500,1708344310,11830,11840,11840,11830,24
20231102,144400,1708060240,11840,11830,11840,11830,15
20231102,144300,1707882670,11830,11820,11830,11810,105
20231102,144200,1706641610,11820,11820,11820,11820,90
20231102,144100,1705577810,11840,11830,11840,11810,430
20231102,144000,1700491390,11830,11830,11830,11810,1033
20231102,143900,1688284340,11830,11850,11850,11830,254
20231102,143800,1685276530,11830,11850,11850,11830,470
20231102,143700,1679713570,11840,11840,11850,11830,1737
20231102,143600,1659147460,11830,11840,11840,11830,153
20231102,143500,1657336530,11840,11840,11840,11840,118
20231102,143400,1655939410,11840,11840,11840,11830,83
20231102,143300,1654956720,11840,11830,11840,11830,119
20231102,143200,1653548150,11840,11840,11840,11840,123
20231102,143100,1652091830,11830,11830,11840,11830,464
20231102,143000,1646602450,11820,11820,11830,11820,129
20231102,142900,1645076980,11810,11830,11830,11810,225
20231102,142800,1642417580,11830,11830,11830,11830,73
20231102,142700,1641553990,11830,11830,11830,11820,16
20231102,142600,1641364770,11830,11830,11830,11830,93
20231102,142500,1640264580,11830,11830,11830,11820,14
20231102,142400,1640099000,11830,11830,11830,11830,375
20231102,142300,1635662750,11820,11830,11830,11820,20
20231102,142200,1635426180,11830,11820,11830,11820,85
20231102,142100,1634420660,11830,11830,11830,11830,26
20231102,142000,1634113080,11830,11820,11830,11820,63
20231102,141900,1633367820,11820,11820,11830,11820,60
20231102,141800,1632658150,11830,11820,11830,11820,142
20231102,141700,1630979690,11820,11820,11830,11820,676
20231102,141600,1622988780,11830,11830,11830,11830,64
20231102,141500,1622231660,11830,11830,11830,11820,132
20231102,141400,1620670600,11820,11820,11830,11820,210
20231102,141300,1618188340,11820,11830,11830,11820,66
20231102,141200,1617407570,11820,11830,11830,11820,147
20231102,141100,1615669970,11830,11830,11830,11830,7
20231102,141000,1615587160,11830,11820,11830,11820,252
20231102,140900,1612607710,11820,11820,11820,11820,29
20231102,140800,1612264930,11820,11820,11820,11820,9
20231102,140700,1612158550,11820,11830,11830,11820,166
20231102,140600,1610196200,11830,11820,11830,11820,9
20231102,140500,1610089780,11830,11830,11830,11810,209
20231102,140400,1607619330,11830,11820,11830,11820,30
20231102,140300,1607264670,11830,11820,11830,11820,1579
20231102,140200,1588600860,11820,11820,11820,11820,9
20231102,140100,1588494480,11810,11820,11820,11810,215
20231102,140000,1585955230,11820,11810,11820,11800,486
20231102,135900,1580215520,11810,11810,11810,11810,103
20231102,135800,1578999090,11810,11810,11810,11810,26
20231102,135700,1578692030,11810,11810,11810,11810,60
20231102,135600,1577983430,11800,11810,11810,11800,171
20231102,135500,1575964960,11810,11800,11810,11800,113
20231102,135400,1574631460,11800,11800,11800,11800,114
20231102,135300,1573286260,11800,11800,11800,11800,4
20231102,135200,1573239060,11800,11800,11800,11800,272
20231102,135100,1570029460,11800,11800,11810,11800,490
20231102,135000,1564247450,11810,11810,11810,11810,0
20231102,134900,1564247450,11810,11820,11820,11800,422
20231102,134800,1559263520,11820,11820,11820,11820,1
20231102,134700,1559251700,11810,11810,11810,11810,4
20231102,134600,1559204460,11820,11810,11820,11810,132
20231102,134500,1557645220,11810,11810,11810,11810,286
20231102,134400,1554267560,11810,11820,11820,11810,289
20231102,134300,1550853680,11820,11810,11820,11810,35
20231102,134200,1550440080,11820,11820,11820,11820,6
20231102,134100,1550369160,11820,11820,11820,11820,9
20231102,134000,1550262780,11820,11810,11820,11810,10
20231102,133900,1550144620,11820,11820,11820,11820,8
20231102,133800,1550050060,11820,11820,11820,11820,7
20231102,133700,1549967320,11820,11820,11820,11820,10
20231102,133600,1549849120,11800,11820,11820,11800,194
20231102,133500,1547559740,11820,11820,11820,11820,6
20231102,133400,1547488820,11820,11810,11820,11810,544
20231102,133300,1541064110,11820,11820,11820,11820,111
20231102,133200,1539752090,11820,11830,11830,11800,1116
20231102,133100,1526572900,11830,11830,11830,11830,6
20231102,133000,1526501920,11830,11810,11830,11810,628
20231102,132900,1519082250,11810,11810,11810,11800,57
20231102,132800,1518409090,11820,11820,11820,11820,0
20231102,132700,1518409090,11820,11800,11820,11800,27
20231102,132600,1518090470,11820,11810,11820,11810,65
20231102,132500,1517322420,11810,11810,11810,11810,190
20231102,132400,1515078520,11810,11830,11830,11810,505
20231102,132300,1509111650,11830,11830,11830,11820,27
20231102,132200,1508792440,11830,11820,11830,11820,56
20231102,132100,1508130460,11830,11830,11830,11820,95
20231102,132000,1507006660,11830,11830,11830,11830,7
20231102,131900,1506923850,11830,11820,11830,11820,9
20231102,131800,1506817410,11830,11830,11830,11830,3
20231102,131700,1506781920,11830,11830,11830,11830,103
20231102,131600,1505563430,11830,11840,11840,11830,319
20231102,131500,1501789630,11840,11840,11840,11830,55
20231102,131400,1501138930,11840,11840,11840,11840,60
20231102,131300,1500428530,11840,11840,11840,11840,9
20231102,131200,1500321970,11840,11840,11840,11840,0
20231102,131100,1500321970,11840,11840,11840,11830,69
20231102,131000,1499505510,11840,11830,11840,11830,35
20231102,130900,1499091380,11840,11840,11840,11840,8
20231102,130800,1498996660,11840,11840,11840,11840,104
20231102,130700,1497765300,11840,11840,11840,11840,9
20231102,130600,1497658740,11840,11840,11840,11840,6
20231102,130500,1497587700,11840,11840,11840,11840,7
20231102,130400,1497504820,11840,11830,11840,11830,732
20231102,130300,1488840260,11830,11830,11830,11830,35
20231102,130200,1488426210,11830,11830,11830,11830,99
20231102,130100,1487255040,11840,11850,11850,11840,28
20231102,130000,1486923490,11850,11850,11850,11850,40
20231102,125900,1486449490,11850,11850,11850,11850,37
20231102,125800,1486011040,11850,11850,11850,11850,23
20231102,125700,1485738490,11850,11850,11850,11840,107
20231102,125600,1484471330,11840,11850,11850,11840,279
20231102,125500,1481167370,11850,11850,11850,11850,115
20231102,125400,1479804620,11840,11850,11850,11840,102
20231102,125300,1478595950,11850,11850,11850,11840,198
20231102,125200,1476249680,11840,11840,11850,11840,185
20231102,125100,1474058750,11840,11830,11840,11830,50
20231102,125000,1473466800,11820,11830,11830,11820,188
20231102,124900,1471243960,11830,11830,11830,11830,5
20231102,124800,1471184810,11830,11830,11830,11820,12
20231102,124700,1471042860,11830,11830,11830,11830,4
20231102,124600,1470995540,11830,11830,11830,11830,6
20231102,124500,1470924560,11820,11820,11820,11820,133
20231102,124400,1469352500,11820,11810,11820,11810,115
20231102,124300,1467993300,11800,11810,11810,11800,102
20231102,124200,1466789460,11810,11800,11810,11800,283
20231102,124100,1463449640,11800,11800,11800,11800,39
20231102,124000,1462989440,11790,11800,11800,11790,28
20231102,123900,1462659240,11800,11810,11810,11800,52
20231102,123800,1462045460,11810,11830,11830,11800,1872
20231102,123700,1439943200,11830,11830,11830,11830,2
20231102,123600,1439919540,11800,11820,11820,11800,298
20231102,123500,1436400980,11830,11830,11830,11830,1
20231102,123400,1436389150,11830,11830,11830,11830,1
20231102,123300,1436377320,11820,11820,11820,11820,54
20231102,123200,1435739040,11830,11830,11830,11810,213
20231102,123100,1433221990,11830,11850,11850,11830,297
20231102,123000,1429706660,11850,11850,11850,11850,51
20231102,122900,1429102310,11850,11860,11860,11850,105
20231102,122800,1427857800,11860,11850,11860,11850,102
20231102,122700,1426648800,11860,11860,11860,11850,70
20231102,122600,1425818650,11860,11860,11870,11860,134
20231102,122500,1424229280,11880,11880,11880,11880,335
20231102,122400,1420249480,11890,11890,11890,11860,66
20231102,122300,1419465520,11860,11870,11890,11860,169
20231102,122200,1417458690,11860,11870,11880,11860,228
20231102,122100,1414750080,11870,11880,11900,11850,145
20231102,122000,1413030180,11880,11880,11880,11850,982
20231102,121900,1401366810,11880,11840,11880,11840,287
20231102,121800,1397966820,11840,11840,11840,11840,40
20231102,121700,1397493220,11840,11840,11870,11840,182
20231102,121600,1395338250,11840,11840,11840,11840,24
20231102,121500,1395054090,11840,11840,11840,11840,79
20231102,121400,1394118730,11840,11830,11840,11820,423
20231102,121300,1389114470,11830,11820,11830,11820,123
20231102,121200,1387659640,11820,11810,11820,11810,27
20231102,121100,1387340660,11820,11810,11820,11810,238
20231102,121000,1384529500,11810,11810,11810,11810,104
20231102,120900,1383301260,11810,11830,11830,11810,43
20231102,120800,1382793410,11830,11830,11830,11830,6
20231102,120700,1382722430,11800,11820,11820,11800,195
20231102,120600,1380420570,11830,11820,11830,11820,194
20231102,120500,1378126370,11830,11830,11830,11830,0
20231102,120400,1378126370,11830,11810,11830,11810,173
20231102,120300,1376081900,11810,11820,11820,11810,315
20231102,120200,1372361560,11820,11820,11820,11820,28
20231102,120100,1372030600,11820,11820,11820,11820,40
20231102,120000,1371557800,11820,11820,11820,11810,21
20231102,115900,1371309600,11820,11810,11820,11810,225
20231102,115800,1368652160,11810,11810,11810,11810,66
20231102,115700,1367872700,11810,11780,11810,11770,407
20231102,115600,1363078160,11780,11780,11780,11780,2
20231102,115500,1363054600,11780,11780,11780,11780,12
20231102,115400,1362913240,11780,11780,11780,11780,23
20231102,115300,1362642300,11780,11780,11780,11780,109
20231102,115200,1361358280,11790,11780,11790,11780,252
20231102,115100,1358389700,11780,11810,11810,11780,376
20231102,115000,1353953940,11810,11820,11830,11810,106
20231102,114900,1352701800,11820,11850,11850,11810,2416
20231102,114800,1324120590,11850,11900,11900,11840,1038
20231102,114700,1311818640,11900,11910,11910,11870,121
20231102,114600,1310380570,11910,11910,11910,11890,118
20231102,114500,1308976390,11910,11890,11910,11890,1625
20231102,114400,1289634570,11890,11890,11900,11890,1217
20231102,114300,1275161130,11890,11890,11890,11870,76
20231102,114200,1274258930,11890,11870,11890,11850,417
20231102,114100,1269314590,11870,11880,11890,11870,89
20231102,114000,1268257490,11880,11890,11890,11870,137
20231102,113900,1266629060,11870,11910,11920,11870,1492
20231102,113800,1248895410,11920,11890,11920,11890,1736
20231102,113700,1228241700,11890,11840,11890,11840,3026
20231102,113600,1192346440,11850,11850,11850,11850,111
20231102,113500,1191031090,11850,11850,11850,11840,167
20231102,113400,1189053140,11850,11850,11850,11850,22
20231102,113300,1188792440,11850,11830,11850,11830,1273
20231102,113200,1173727980,11830,11820,11830,11820,114
20231102,113100,1172380490,11830,11830,11830,11830,2
20231102,113000,1172356830,11820,11830,11830,11820,162
20231102,112900,1170440870,11830,11830,11830,11830,8
20231102,112800,1170346230,11830,11820,11830,11820,54
20231102,112700,1169707940,11830,11840,11840,11830,2042
20231102,112600,1145546820,11840,11830,11840,11830,247
20231102,112500,1142624780,11830,11830,11840,11830,153
20231102,112400,1140814480,11840,11840,11840,11830,17
20231102,112300,1140613300,11840,11840,11840,11840,6
20231102,112200,1140542260,11800,11830,11830,11800,439
20231102,112100,1135360980,11800,11840,11840,11800,754
20231102,112000,1126460170,11830,11840,11840,11830,67
20231102,111900,1125667400,11840,11830,11840,11830,57
20231102,111800,1124993060,11840,11840,11840,11830,25
20231102,111700,1124697250,11800,11840,11840,11800,806
20231102,111600,1115177580,11830,11830,11830,11830,160
20231102,111500,1113284780,11830,11830,11830,11820,26
20231102,111400,1112977300,11830,11830,11830,11830,419
20231102,111300,1108020530,11830,11830,11830,11830,17
20231102,111200,1107819420,11810,11830,11830,11810,156
20231102,111100,1105975100,11810,11820,11820,11810,1213
20231102,111000,1091649300,11820,11830,11830,11820,462
20231102,110900,1086188440,11830,11810,11830,11810,121
20231102,110800,1084758430,11810,11810,11810,11810,255
20231102,110700,1081746880,11810,11830,11830,11810,421
20231102,110600,1076772280,11830,11850,11850,11830,163
20231102,110500,1074842220,11840,11850,11860,11840,552
20231102,110400,1068301010,11850,11830,11850,11830,1581
20231102,110300,1049585600,11820,11830,11830,11820,7
20231102,110200,1049502840,11820,11840,11840,11820,368
20231102,110100,1045151470,11840,11830,11840,11830,486
20231102,110000,1039401730,11820,11790,11830,11790,5807
20231102,105900,970883780,11780,11780,11790,11780,114
20231102,105800,969540760,11780,11790,11790,11780,127
20231102,105700,968044080,11780,11780,11780,11770,1907
20231102,105600,945590130,11780,11790,11790,11770,16
20231102,105500,945401640,11770,11790,11790,11770,794
20231102,105400,936046660,11790,11780,11790,11760,1094
20231102,105300,923154460,11780,11770,11780,11770,1345
20231102,105200,907312110,11770,11780,11780,11770,513
20231102,105100,901273990,11770,11770,11770,11750,2004
20231102,105000,877689260,11780,11780,11780,11770,413
20231102,104900,872824630,11780,11780,11790,11780,93
20231102,104800,871728840,11790,11790,11790,11790,40
20231102,104700,871257240,11780,11790,11790,11780,90
20231102,104600,870196350,11780,11770,11780,11760,21
20231102,104500,869949060,11760,11790,11790,11760,113
20231102,104400,868619840,11760,11780,11790,11760,223
20231102,104300,865993070,11790,11790,11800,11790,242
20231102,104200,863139880,11790,11790,11800,11790,744
20231102,104100,854362200,11770,11800,11800,11770,309
20231102,104000,850719960,11800,11790,11800,11780,1909
20231102,103900,828212650,11790,11760,11790,11760,1779
20231102,103800,807259950,11760,11740,11770,11740,787
20231102,103700,798007150,11740,11740,11750,11740,278
20231102,103600,794743160,11730,11740,11760,11730,240
20231102,103500,791925420,11750,11750,11760,11750,1689
20231102,103400,772078140,11750,11730,11750,11730,1337
20231102,103300,756386810,11730,11750,11750,11730,154
20231102,103200,754578930,11740,11740,11750,11730,260
20231102,103100,751527400,11740,11750,11760,11740,231
20231102,103000,748813150,11750,11750,11750,11750,253
20231102,102900,745840400,11760,11750,11770,11750,1769
20231102,102800,725039730,11720,11710,11750,11710,6511
20231102,102700,648623640,11710,11710,11710,11710,401
20231102,102600,643927930,11710,11700,11730,11700,1398
20231102,102500,627544660,11700,11700,11710,11700,206
20231102,102400,625133760,11700,11700,11710,11700,93
20231102,102300,624045650,11700,11710,11710,11700,175
20231102,102200,621996910,11720,11710,11720,11710,340
20231102,102100,618014910,11710,11710,11720,11710,116
20231102,102000,616656520,11710,11710,11710,11710,3
20231102,101900,616621390,11710,11680,11710,11680,998
20231102,101800,604946300,11690,11690,11690,11690,329
20231102,101700,601100290,11690,11700,11700,11690,83
20231102,101600,600130010,11690,11700,11700,11690,95
20231102,101500,599018530,11690,11700,11710,11690,311
20231102,101400,595379420,11710,11700,11710,11700,226
20231102,101300,592734190,11700,11700,11710,11700,167
20231102,101200,590779190,11700,11670,11710,11670,3135
20231102,101100,554134800,11660,11660,11670,11650,2147
20231102,101000,529105260,11640,11640,11660,11640,690
20231102,100900,521068840,11640,11630,11640,11630,129
20231102,100800,519567470,11620,11640,11640,11620,504
20231102,100700,513709510,11640,11650,11650,11640,29
20231102,100600,513371900,11640,11640,11640,11620,176
20231102,100500,511323340,11620,11620,11620,11620,100
20231102,100400,510161340,11620,11640,11640,11620,409
20231102,100300,505402150,11640,11630,11640,11620,368
20231102,100200,501121480,11640,11630,11640,11620,630
20231102,100100,493794370,11620,11620,11620,11620,0
20231102,100000,493794370,11620,11630,11630,11620,163
20231102,095900,491900180,11630,11620,11630,11620,327
20231102,095800,488100270,11620,11630,11630,11620,312
20231102,095700,484474760,11630,11630,11640,11630,703
20231102,095600,476298860,11620,11630,11630,11620,493
20231102,095500,470565300,11640,11630,11640,11630,472
20231102,095400,465075230,11630,11630,11630,11630,6
20231102,095300,465005450,11640,11630,11640,11630,595
20231102,095200,458083650,11630,11630,11660,11630,89
20231102,095100,457048070,11630,11630,11630,11630,0
20231102,095000,457048070,11630,11650,11650,11630,178
20231102,094900,454975080,11650,11660,11660,11650,58
20231102,094800,454299200,11660,11620,11660,11620,58
20231102,094700,453623720,11620,11620,11620,11620,1150
20231102,094600,440260720,11620,11670,11670,11620,562
20231102,094500,433717050,11670,11660,11680,11660,185
20231102,094400,431559220,11660,11630,11660,11630,502
20231102,094300,425720750,11630,11630,11630,11620,464
20231102,094200,420327510,11620,11630,11630,11610,414
20231102,094100,415517040,11630,11620,11630,11610,272
20231102,094000,412356520,11620,11650,11650,11620,531
20231102,093900,406179260,11660,11670,11670,11640,1983
20231102,093800,383055530,11680,11700,11700,11670,173
20231102,093700,381033790,11700,11690,11700,11690,927
20231102,093600,370191870,11690,11680,11690,11680,24
20231102,093500,369911360,11690,11690,11690,11690,6
20231102,093400,369841220,11690,11700,11700,11660,519
20231102,093300,363776440,11700,11710,11710,11700,592
20231102,093200,356849990,11710,11700,11710,11700,121
20231102,093100,355433590,11700,11710,11710,11700,325
20231102,093000,351629840,11710,11710,11710,11700,661
20231102,092900,343894920,11710,11720,11720,11710,110
20231102,092800,342605790,11720,11700,11730,11700,885
20231102,092700,332237950,11700,11670,11700,11670,1847
20231102,092600,310677580,11670,11660,11670,11660,251
20231102,092500,307750820,11670,11670,11670,11660,350
20231102,092400,303666620,11670,11650,11670,11640,331
20231102,092300,299807300,11670,11660,11670,11640,482
20231102,092200,294191780,11660,11670,11670,11660,686
20231102,092100,286187350,11670,11670,11670,11640,1052
20231102,092000,273919700,11650,11640,11650,11640,1477
20231102,091900,256718620,11640,11650,11650,11630,222
20231102,091800,254134350,11640,11660,11670,11640,242
20231102,091700,251316510,11660,11690,11690,11650,500
20231102,091600,245485230,11690,11700,11710,11690,422
20231102,091500,240546060,11710,11710,11720,11680,633
20231102,091400,233133840,11710,11660,11710,11660,244
20231102,091300,230281630,11650,11660,11660,11650,791
20231102,091200,221062120,11650,11680,11680,11650,293
20231102,091100,217645050,11690,11750,11750,11690,801
20231102,091000,208248420,11750,11690,11750,11690,5071
20231102,090900,148831540,11690,11680,11700,11680,1371
20231102,090800,132806970,11670,11670,11690,11670,1932
20231102,090700,110248500,11660,11660,11660,11620,932
20231102,090600,99388500,11670,11610,11670,11600,3323
20231102,090500,60712410,11610,11630,11640,11610,390
20231102,090400,56179760,11640,11660,11670,11630,124
20231102,090300,54735080,11660,11680,11720,11660,711
20231102,090200,46430240,11680,11730,11730,11680,605
20231102,090100,39346740,11730,11670,11730,11670,2262
20231102,090000,12900320,11670,11690,11700,11670,1101