KissMeData/032850/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191300,438277540,5180,5180,5180,5180,2672
20231102,191200,438277540,5180,5180,5180,5180,0
20231102,191100,438277540,5180,5180,5180,5180,0
20231102,191000,438277540,5180,5180,5180,5180,0
20231102,190900,438277540,5180,5180,5180,5180,0
20231102,190800,438277540,5180,5180,5180,5180,0
20231102,190700,438277540,5180,5180,5180,5180,0
20231102,190600,438277540,5180,5180,5180,5180,0
20231102,190500,438277540,5180,5180,5180,5180,0
20231102,190400,438277540,5180,5180,5180,5180,0
20231102,190300,438277540,5180,5180,5180,5180,0
20231102,190200,438277540,5180,5180,5180,5180,0
20231102,190100,438277540,5180,5180,5180,5180,0
20231102,190000,438277540,5180,5180,5180,5180,0
20231102,185900,438277540,5180,5180,5180,5180,0
20231102,185800,438277540,5180,5180,5180,5180,0
20231102,185700,438277540,5180,5180,5180,5180,0
20231102,185600,438277540,5180,5180,5180,5180,0
20231102,185500,438277540,5180,5180,5180,5180,0
20231102,185400,438277540,5180,5180,5180,5180,0
20231102,185300,438277540,5180,5180,5180,5180,0
20231102,185200,438277540,5180,5180,5180,5180,0
20231102,185100,438277540,5180,5180,5180,5180,0
20231102,185000,438277540,5180,5180,5180,5180,0
20231102,184900,438277540,5180,5180,5180,5180,0
20231102,184800,438277540,5180,5180,5180,5180,0
20231102,184700,438277540,5180,5180,5180,5180,0
20231102,184600,438277540,5180,5180,5180,5180,0
20231102,184500,438277540,5180,5180,5180,5180,0
20231102,184400,438277540,5180,5180,5180,5180,0
20231102,184300,438277540,5180,5180,5180,5180,2672
20231102,184200,438277540,5180,5180,5180,5180,0
20231102,184100,438277540,5180,5180,5180,5180,0
20231102,184000,438277540,5180,5180,5180,5180,0
20231102,183900,438277540,5180,5180,5180,5180,0
20231102,183800,438277540,5180,5180,5180,5180,0
20231102,183700,438277540,5180,5180,5180,5180,0
20231102,183600,438277540,5180,5180,5180,5180,0
20231102,183500,438277540,5180,5180,5180,5180,0
20231102,183400,438277540,5180,5180,5180,5180,0
20231102,183300,438277540,5180,5180,5180,5180,0
20231102,183200,438277540,5180,5180,5180,5180,0
20231102,183100,438277540,5180,5180,5180,5180,0
20231102,183000,438277540,5180,5180,5180,5180,0
20231102,182900,438277540,5180,5180,5180,5180,0
20231102,182800,438277540,5180,5180,5180,5180,0
20231102,182700,438277540,5180,5180,5180,5180,0
20231102,182600,438277540,5180,5180,5180,5180,0
20231102,182500,438277540,5180,5180,5180,5180,0
20231102,182400,438277540,5180,5180,5180,5180,0
20231102,182300,438277540,5180,5180,5180,5180,0
20231102,182200,438277540,5180,5180,5180,5180,0
20231102,182100,438277540,5180,5180,5180,5180,0
20231102,182000,438277540,5180,5180,5180,5180,0
20231102,181900,438277540,5180,5180,5180,5180,0
20231102,181800,438277540,5180,5180,5180,5180,0
20231102,181700,438277540,5180,5180,5180,5180,0
20231102,181600,438277540,5180,5180,5180,5180,0
20231102,181500,438277540,5180,5180,5180,5180,0
20231102,181400,438277540,5180,5180,5180,5180,0
20231102,181300,438277540,5180,5180,5180,5180,2672
20231102,181200,438277540,5180,5180,5180,5180,0
20231102,181100,438277540,5180,5180,5180,5180,0
20231102,181000,438277540,5180,5180,5180,5180,0
20231102,180900,438277540,5180,5180,5180,5180,0
20231102,180800,438277540,5180,5180,5180,5180,0
20231102,180700,438277540,5180,5180,5180,5180,0
20231102,180600,438277540,5180,5180,5180,5180,0
20231102,180500,438277540,5180,5180,5180,5180,0
20231102,180400,438277540,5180,5180,5180,5180,0
20231102,180300,438277540,5180,5180,5180,5180,0
20231102,180200,438277540,5180,5180,5180,5180,0
20231102,180100,438277540,5180,5180,5180,5180,0
20231102,180000,438277540,5180,5180,5180,5180,0
20231102,175900,438277540,5180,5180,5180,5180,0
20231102,175800,438277540,5180,5180,5180,5180,0
20231102,175700,438277540,5180,5180,5180,5180,0
20231102,175600,438277540,5180,5180,5180,5180,0
20231102,175500,438277540,5180,5180,5180,5180,0
20231102,175400,438277540,5180,5180,5180,5180,0
20231102,175300,438277540,5180,5180,5180,5180,0
20231102,175200,438277540,5180,5180,5180,5180,0
20231102,175100,438277540,5180,5180,5180,5180,0
20231102,175000,438277540,5180,5180,5180,5180,0
20231102,174900,438277540,5180,5180,5180,5180,0
20231102,174800,438277540,5180,5180,5180,5180,0
20231102,174700,438277540,5180,5180,5180,5180,0
20231102,174600,438277540,5180,5180,5180,5180,0
20231102,174500,438277540,5180,5180,5180,5180,0
20231102,174400,438277540,5180,5180,5180,5180,0
20231102,174300,438277540,5180,5180,5180,5180,2672
20231102,174200,438277540,5180,5180,5180,5180,0
20231102,174100,438277540,5180,5180,5180,5180,0
20231102,174000,438277540,5180,5180,5180,5180,0
20231102,173900,438277540,5180,5180,5180,5180,0
20231102,173800,438277540,5180,5180,5180,5180,0
20231102,173700,438277540,5180,5180,5180,5180,0
20231102,173600,438277540,5180,5180,5180,5180,0
20231102,173500,438277540,5180,5180,5180,5180,0
20231102,173400,438277540,5180,5180,5180,5180,0
20231102,173300,438277540,5180,5180,5180,5180,0
20231102,173200,438277540,5180,5180,5180,5180,0
20231102,173100,438277540,5180,5180,5180,5180,0
20231102,173000,438277540,5180,5180,5180,5180,0
20231102,172900,438277540,5180,5180,5180,5180,0
20231102,172800,438277540,5180,5180,5180,5180,0
20231102,172700,438277540,5180,5180,5180,5180,0
20231102,172600,438277540,5180,5180,5180,5180,0
20231102,172500,438277540,5180,5180,5180,5180,0
20231102,172400,438277540,5180,5180,5180,5180,0
20231102,172300,438277540,5180,5180,5180,5180,0
20231102,172200,438277540,5180,5180,5180,5180,0
20231102,172100,438277540,5180,5180,5180,5180,0
20231102,172000,438277540,5180,5180,5180,5180,0
20231102,171900,438277540,5180,5180,5180,5180,0
20231102,171800,438277540,5180,5180,5180,5180,0
20231102,171700,438277540,5180,5180,5180,5180,0
20231102,171600,438277540,5180,5180,5180,5180,0
20231102,171500,438277540,5180,5180,5180,5180,0
20231102,171400,438277540,5180,5180,5180,5180,0
20231102,171300,438277540,5180,5180,5180,5180,2672
20231102,171200,438277540,5180,5180,5180,5180,0
20231102,171100,438277540,5180,5180,5180,5180,0
20231102,171000,438277540,5180,5180,5180,5180,0
20231102,170900,438277540,5180,5180,5180,5180,0
20231102,170800,438277540,5180,5180,5180,5180,0
20231102,170700,438277540,5180,5180,5180,5180,0
20231102,170600,438277540,5180,5180,5180,5180,0
20231102,170500,438277540,5180,5180,5180,5180,0
20231102,170400,438277540,5180,5180,5180,5180,0
20231102,170300,438277540,5180,5180,5180,5180,0
20231102,170200,438277540,5180,5180,5180,5180,0
20231102,170100,438277540,5180,5180,5180,5180,0
20231102,170000,438277540,5180,5180,5180,5180,0
20231102,165900,438277540,5180,5180,5180,5180,0
20231102,165800,438277540,5180,5180,5180,5180,0
20231102,165700,438277540,5180,5180,5180,5180,0
20231102,165600,438277540,5180,5180,5180,5180,0
20231102,165500,438277540,5180,5180,5180,5180,0
20231102,165400,438277540,5180,5180,5180,5180,0
20231102,165300,438277540,5180,5180,5180,5180,0
20231102,165200,438277540,5180,5180,5180,5180,0
20231102,165100,438277540,5180,5180,5180,5180,0
20231102,165000,438277540,5180,5180,5180,5180,0
20231102,164900,438277540,5180,5180,5180,5180,0
20231102,164800,438277540,5180,5180,5180,5180,0
20231102,164700,438277540,5180,5180,5180,5180,0
20231102,164600,438277540,5180,5180,5180,5180,0
20231102,164500,438277540,5180,5180,5180,5180,0
20231102,164400,438277540,5180,5180,5180,5180,0
20231102,164300,438277540,5180,5180,5180,5180,2672
20231102,164200,438277540,5180,5180,5180,5180,0
20231102,164100,438277540,5180,5180,5180,5180,0
20231102,164000,438277540,5180,5180,5180,5180,0
20231102,163900,438277540,5180,5180,5180,5180,0
20231102,163800,438277540,5180,5180,5180,5180,0
20231102,163700,438277540,5180,5180,5180,5180,0
20231102,163600,438277540,5180,5180,5180,5180,0
20231102,163500,438277540,5180,5180,5180,5180,0
20231102,163400,438277540,5180,5180,5180,5180,0
20231102,163300,438277540,5180,5180,5180,5180,0
20231102,163200,438277540,5180,5180,5180,5180,0
20231102,163100,438277540,5180,5180,5180,5180,0
20231102,163000,438277540,5180,5180,5180,5180,0
20231102,162900,438277540,5180,5180,5180,5180,0
20231102,162800,438277540,5180,5180,5180,5180,0
20231102,162700,438277540,5180,5180,5180,5180,0
20231102,162600,438277540,5180,5180,5180,5180,0
20231102,162500,438277540,5180,5180,5180,5180,0
20231102,162400,438277540,5180,5180,5180,5180,0
20231102,162300,438277540,5180,5180,5180,5180,0
20231102,162200,438277540,5180,5180,5180,5180,0
20231102,162100,438277540,5180,5180,5180,5180,0
20231102,162000,438277540,5180,5180,5180,5180,0
20231102,161900,438277540,5180,5180,5180,5180,0
20231102,161800,438277540,5180,5180,5180,5180,0
20231102,161700,438277540,5180,5180,5180,5180,0
20231102,161600,438277540,5180,5180,5180,5180,0
20231102,161500,438277540,5180,5180,5180,5180,0
20231102,161400,438277540,5180,5180,5180,5180,0
20231102,161300,438277540,5180,5180,5180,5180,2672
20231102,161200,438277540,5180,5180,5180,5180,0
20231102,161100,438277540,5180,5180,5180,5180,0
20231102,161000,438277540,5180,5180,5180,5180,0
20231102,160900,438277540,5180,5180,5180,5180,0
20231102,160800,438277540,5180,5180,5180,5180,0
20231102,160700,438277540,5180,5180,5180,5180,0
20231102,160600,438277540,5180,5180,5180,5180,0
20231102,160500,438277540,5180,5180,5180,5180,0
20231102,160400,438277540,5180,5180,5180,5180,0
20231102,160300,438277540,5180,5180,5180,5180,0
20231102,160200,438277540,5180,5180,5180,5180,0
20231102,160100,438277540,5180,5180,5180,5180,0
20231102,160000,438277540,5180,5180,5180,5180,0
20231102,155900,438277540,5180,5180,5180,5180,0
20231102,155800,438277540,5180,5180,5180,5180,0
20231102,155700,438277540,5180,5180,5180,5180,0
20231102,155600,438277540,5180,5180,5180,5180,0
20231102,155500,438277540,5180,5180,5180,5180,0
20231102,155400,438277540,5180,5180,5180,5180,0
20231102,155300,438277540,5180,5180,5180,5180,0
20231102,155200,438277540,5180,5180,5180,5180,0
20231102,155100,438277540,5180,5180,5180,5180,0
20231102,155000,438277540,5180,5180,5180,5180,0
20231102,154900,438277540,5180,5180,5180,5180,0
20231102,154800,438277540,5180,5180,5180,5180,0
20231102,154700,438277540,5180,5180,5180,5180,0
20231102,154600,438277540,5180,5180,5180,5180,0
20231102,154500,438277540,5180,5180,5180,5180,0
20231102,154400,438277540,5180,5180,5180,5180,0
20231102,154300,438277540,5180,5180,5180,5180,2672
20231102,154200,438277540,5180,5180,5180,5180,0
20231102,154100,438277540,5180,5180,5180,5180,0
20231102,154000,438277540,5180,5180,5180,5180,0
20231102,153900,438277540,5180,5180,5180,5180,0
20231102,153800,438277540,5180,5180,5180,5180,0
20231102,153700,438277540,5180,5180,5180,5180,0
20231102,153600,438277540,5180,5180,5180,5180,0
20231102,153500,438277540,5180,5180,5180,5180,0
20231102,153400,438277540,5180,5180,5180,5180,0
20231102,153300,438277540,5180,5180,5180,5180,0
20231102,153200,438277540,5180,5180,5180,5180,0
20231102,153100,438277540,5180,5180,5180,5180,0
20231102,153000,438277540,5180,5180,5180,5180,2672
20231102,152900,424436580,5180,5180,5180,5180,0
20231102,152800,424436580,5180,5180,5180,5180,0
20231102,152700,424436580,5180,5180,5180,5180,0
20231102,152600,424436580,5180,5180,5180,5180,0
20231102,152500,424436580,5180,5180,5180,5180,0
20231102,152400,424436580,5180,5180,5180,5180,0
20231102,152300,424436580,5180,5180,5180,5180,0
20231102,152200,424436580,5180,5180,5180,5180,0
20231102,152100,424436580,5180,5180,5180,5180,0
20231102,152000,424436580,5180,5180,5180,5180,0
20231102,151900,424436580,5180,5190,5190,5180,114
20231102,151800,423845910,5200,5200,5200,5200,88
20231102,151700,423388310,5200,5200,5200,5200,0
20231102,151600,423388310,5200,5180,5200,5180,71
20231102,151500,423019290,5180,5200,5200,5180,287
20231102,151400,421529980,5200,5200,5200,5200,150
20231102,151300,420749980,5200,5200,5200,5200,13
20231102,151200,420682380,5180,5200,5200,5180,260
20231102,151100,419334410,5210,5190,5210,5190,1003
20231102,151000,414128780,5200,5190,5200,5190,237
20231102,150900,412897250,5210,5200,5210,5200,235
20231102,150800,411675200,5200,5190,5200,5190,882
20231102,150700,407090600,5180,5180,5180,5180,0
20231102,150600,407090600,5180,5180,5180,5180,14
20231102,150500,407018080,5180,5180,5180,5180,0
20231102,150400,407018080,5180,5180,5180,5180,1
20231102,150300,407012900,5190,5190,5190,5190,0
20231102,150200,407012900,5190,5190,5190,5190,0
20231102,150100,407012900,5190,5190,5190,5190,701
20231102,150000,403374710,5190,5190,5190,5190,0
20231102,145900,403374710,5190,5190,5190,5190,108
20231102,145800,402814190,5200,5200,5200,5200,0
20231102,145700,402814190,5200,5200,5200,5200,1
20231102,145600,402808990,5190,5200,5200,5190,32
20231102,145500,402642860,5210,5210,5210,5210,0
20231102,145400,402642860,5210,5210,5210,5210,0
20231102,145300,402642860,5210,5210,5210,5210,5
20231102,145200,402616810,5190,5190,5190,5190,646
20231102,145100,399264070,5190,5200,5200,5190,1193
20231102,145000,393072390,5220,5220,5220,5220,0
20231102,144900,393072390,5220,5220,5220,5220,10
20231102,144800,393020190,5220,5220,5220,5220,0
20231102,144700,393020190,5220,5220,5220,5220,281
20231102,144600,391553370,5190,5190,5190,5190,8
20231102,144500,391511850,5200,5180,5230,5180,5136
20231102,144400,364779270,5160,5160,5160,5160,0
20231102,144300,364779270,5160,5160,5160,5160,0
20231102,144200,364779270,5160,5160,5160,5160,7
20231102,144100,364743150,5190,5190,5190,5190,0
20231102,144000,364743150,5190,5190,5190,5190,0
20231102,143900,364743150,5190,5190,5190,5190,8
20231102,143800,364701630,5170,5170,5170,5170,0
20231102,143700,364701630,5170,5170,5170,5170,0
20231102,143600,364701630,5170,5170,5170,5170,0
20231102,143500,364701630,5170,5170,5170,5170,100
20231102,143400,364184630,5170,5170,5170,5170,400
20231102,143300,362116630,5170,5170,5170,5170,0
20231102,143200,362116630,5170,5170,5170,5170,0
20231102,143100,362116630,5170,5170,5170,5170,0
20231102,143000,362116630,5170,5170,5170,5170,0
20231102,142900,362116630,5170,5170,5170,5170,33
20231102,142800,361946020,5160,5160,5160,5160,0
20231102,142700,361946020,5160,5160,5160,5160,97
20231102,142600,361445500,5160,5160,5160,5160,0
20231102,142500,361445500,5160,5160,5160,5160,0
20231102,142400,361445500,5160,5160,5160,5160,161
20231102,142300,360614740,5160,5170,5170,5160,693
20231102,142200,357032670,5170,5170,5170,5170,500
20231102,142100,354447670,5180,5180,5180,5180,0
20231102,142000,354447670,5180,5180,5180,5180,7
20231102,141900,354411410,5190,5190,5190,5190,0
20231102,141800,354411410,5190,5190,5190,5190,0
20231102,141700,354411410,5190,5190,5190,5190,0
20231102,141600,354411410,5190,5190,5190,5190,0
20231102,141500,354411410,5190,5190,5190,5190,0
20231102,141400,354411410,5190,5190,5190,5190,0
20231102,141300,354411410,5190,5190,5190,5190,0
20231102,141200,354411410,5190,5190,5190,5190,0
20231102,141100,354411410,5190,5190,5190,5190,0
20231102,141000,354411410,5190,5190,5190,5190,0
20231102,140900,354411410,5190,5190,5190,5190,0
20231102,140800,354411410,5190,5190,5190,5190,0
20231102,140700,354411410,5190,5190,5190,5190,0
20231102,140600,354411410,5190,5190,5190,5190,28
20231102,140500,354266090,5190,5170,5190,5170,12
20231102,140400,354204010,5170,5180,5180,5170,200
20231102,140300,353169960,5180,5180,5180,5180,10
20231102,140200,353118160,5190,5180,5190,5180,186
20231102,140100,352153820,5180,5180,5180,5180,0
20231102,140000,352153820,5180,5180,5180,5180,0
20231102,135900,352153820,5180,5180,5180,5180,0
20231102,135800,352153820,5180,5170,5180,5170,248
20231102,135700,350870180,5170,5170,5170,5170,100
20231102,135600,350353180,5170,5170,5170,5170,384
20231102,135500,348367900,5170,5170,5170,5170,0
20231102,135400,348367900,5170,5170,5170,5170,0
20231102,135300,348367900,5170,5170,5170,5170,50
20231102,135200,348109400,5160,5160,5160,5160,0
20231102,135100,348109400,5160,5160,5160,5160,0
20231102,135000,348109400,5160,5160,5160,5160,0
20231102,134900,348109400,5160,5160,5160,5160,20
20231102,134800,348006200,5170,5170,5170,5170,1000
20231102,134700,342836200,5180,5180,5180,5180,0
20231102,134600,342836200,5180,5180,5180,5180,0
20231102,134500,342836200,5180,5180,5180,5180,5
20231102,134400,342810300,5190,5190,5190,5190,0
20231102,134300,342810300,5190,5190,5190,5190,0
20231102,134200,342810300,5190,5190,5190,5190,0
20231102,134100,342810300,5190,5170,5190,5170,41
20231102,134000,342598310,5170,5170,5170,5170,0
20231102,133900,342598310,5170,5170,5170,5170,0
20231102,133800,342598310,5170,5180,5180,5170,350
20231102,133700,340788610,5190,5190,5190,5190,30
20231102,133600,340632910,5190,5190,5190,5190,1
20231102,133500,340627720,5190,5190,5190,5190,0
20231102,133400,340627720,5190,5190,5190,5190,0
20231102,133300,340627720,5190,5190,5190,5190,0
20231102,133200,340627720,5190,5190,5190,5190,20
20231102,133100,340523920,5170,5170,5170,5170,0
20231102,133000,340523920,5170,5170,5170,5170,100
20231102,132900,340006920,5170,5170,5170,5170,300
20231102,132800,338455920,5170,5170,5170,5170,50
20231102,132700,338197420,5170,5170,5170,5170,0
20231102,132600,338197420,5170,5170,5170,5170,12
20231102,132500,338135380,5170,5170,5170,5170,0
20231102,132400,338135380,5170,5170,5170,5170,39
20231102,132300,337933750,5180,5180,5180,5180,0
20231102,132200,337933750,5180,5180,5180,5180,0
20231102,132100,337933750,5180,5180,5180,5180,0
20231102,132000,337933750,5180,5180,5180,5180,0
20231102,131900,337933750,5180,5180,5180,5180,38
20231102,131800,337736910,5180,5180,5180,5180,0
20231102,131700,337736910,5180,5180,5180,5180,212
20231102,131600,336638750,5180,5180,5180,5180,500
20231102,131500,334048750,5180,5190,5190,5180,132
20231102,131400,333364960,5190,5180,5190,5180,317
20231102,131300,331722400,5180,5180,5180,5180,0
20231102,131200,331722400,5180,5180,5180,5180,0
20231102,131100,331722400,5180,5180,5180,5180,0
20231102,131000,331722400,5180,5180,5180,5180,0
20231102,130900,331722400,5180,5180,5180,5180,20
20231102,130800,331618800,5180,5180,5180,5180,19
20231102,130700,331520380,5180,5180,5180,5180,0
20231102,130600,331520380,5180,5180,5180,5180,0
20231102,130500,331520380,5180,5180,5180,5180,60
20231102,130400,331209580,5180,5180,5180,5180,55
20231102,130300,330924680,5180,5180,5180,5180,780
20231102,130200,326884280,5180,5180,5180,5180,0
20231102,130100,326884280,5180,5190,5190,5180,4664
20231102,130000,302724460,5190,5190,5190,5190,14
20231102,125900,302651800,5190,5190,5190,5190,300
20231102,125800,301094800,5190,5190,5190,5190,0
20231102,125700,301094800,5190,5190,5190,5190,10
20231102,125600,301042900,5200,5200,5200,5200,1
20231102,125500,301037700,5200,5200,5200,5200,14
20231102,125400,300964900,5200,5200,5200,5200,196
20231102,125300,299945700,5200,5200,5200,5200,517
20231102,125200,297257300,5200,5200,5200,5200,210
20231102,125100,296165300,5200,5200,5200,5200,370
20231102,125000,294241300,5200,5200,5200,5200,0
20231102,124900,294241300,5200,5200,5200,5200,0
20231102,124800,294241300,5200,5200,5200,5190,201
20231102,124700,293196110,5190,5200,5200,5190,224
20231102,124600,292031550,5200,5200,5200,5200,200
20231102,124500,290991550,5200,5200,5200,5200,100
20231102,124400,290471550,5200,5200,5200,5200,0
20231102,124300,290471550,5200,5200,5200,5200,10
20231102,124200,290419550,5200,5200,5200,5200,100
20231102,124100,289899550,5200,5200,5200,5200,9
20231102,124000,289852750,5190,5190,5190,5190,0
20231102,123900,289852750,5190,5190,5190,5190,3
20231102,123800,289837180,5200,5200,5200,5200,7
20231102,123700,289800780,5200,5200,5200,5200,1
20231102,123600,289795580,5200,5200,5200,5200,50
20231102,123500,289535580,5200,5200,5200,5200,100
20231102,123400,289015580,5200,5200,5200,5200,127
20231102,123300,288355180,5200,5200,5200,5200,0
20231102,123200,288355180,5200,5200,5200,5200,0
20231102,123100,288355180,5200,5200,5200,5200,715
20231102,123000,284637180,5200,5200,5200,5200,0
20231102,122900,284637180,5200,5200,5200,5200,1
20231102,122800,284631980,5200,5200,5200,5200,52
20231102,122700,284361580,5200,5200,5200,5200,10
20231102,122600,284309580,5200,5200,5200,5200,0
20231102,122500,284309580,5200,5200,5200,5200,0
20231102,122400,284309580,5200,5200,5200,5200,4
20231102,122300,284288780,5200,5200,5200,5200,41
20231102,122200,284075580,5210,5210,5210,5210,4
20231102,122100,284054740,5210,5210,5210,5210,2
20231102,122000,284044320,5200,5200,5200,5200,10
20231102,121900,283992320,5200,5200,5200,5200,10
20231102,121800,283940320,5200,5200,5200,5200,0
20231102,121700,283940320,5200,5200,5200,5200,500
20231102,121600,281340320,5200,5200,5200,5200,0
20231102,121500,281340320,5200,5200,5200,5200,110
20231102,121400,280768320,5200,5200,5200,5200,34
20231102,121300,280591520,5200,5200,5200,5200,4
20231102,121200,280570720,5210,5210,5210,5210,4
20231102,121100,280549880,5200,5200,5200,5200,1436
20231102,121000,273082680,5190,5190,5190,5190,0
20231102,120900,273082680,5190,5190,5190,5190,0
20231102,120800,273082680,5190,5190,5190,5190,96
20231102,120700,272584440,5200,5200,5200,5200,8
20231102,120600,272542840,5200,5200,5200,5200,0
20231102,120500,272542840,5200,5200,5200,5200,20
20231102,120400,272438840,5200,5210,5210,5200,39
20231102,120300,272235700,5200,5190,5200,5190,1677
20231102,120200,263515370,5190,5190,5190,5190,115
20231102,120100,262918520,5190,5190,5190,5190,300
20231102,120000,261361520,5190,5190,5190,5190,300
20231102,115900,259804520,5200,5190,5200,5190,204
20231102,115800,258745720,5190,5180,5190,5180,803
20231102,115700,254578160,5180,5180,5180,5180,950
20231102,115600,249657160,5180,5180,5180,5180,0
20231102,115500,249657160,5180,5180,5180,5180,5
20231102,115400,249631260,5190,5190,5190,5190,50
20231102,115300,249371760,5180,5180,5180,5180,599
20231102,115200,246268940,5180,5180,5180,5180,1
20231102,115100,246263760,5180,5180,5180,5180,0
20231102,115000,246263760,5180,5180,5180,5180,146
20231102,114900,245507480,5180,5180,5180,5180,65
20231102,114800,245170780,5180,5190,5190,5180,16
20231102,114700,245087890,5200,5200,5200,5200,1
20231102,114600,245082690,5200,5200,5200,5200,100
20231102,114500,244562690,5200,5180,5200,5180,2998
20231102,114400,228982760,5180,5180,5180,5180,250
20231102,114300,227687760,5170,5170,5170,5170,0
20231102,114200,227687760,5170,5180,5180,5170,95
20231102,114100,227195850,5180,5180,5180,5180,1
20231102,114000,227190670,5180,5180,5180,5180,0
20231102,113900,227190670,5180,5180,5180,5180,5
20231102,113800,227164770,5180,5180,5180,5180,213
20231102,113700,226061430,5180,5180,5190,5180,812
20231102,113600,221847880,5180,5180,5180,5180,136
20231102,113500,221143400,5180,5180,5180,5180,0
20231102,113400,221143400,5180,5180,5180,5180,0
20231102,113300,221143400,5180,5180,5180,5180,0
20231102,113200,221143400,5180,5180,5180,5180,0
20231102,113100,221143400,5180,5180,5180,5180,50
20231102,113000,220884400,5180,5180,5180,5180,200
20231102,112900,219848400,5180,5180,5180,5180,25
20231102,112800,219718900,5180,5180,5180,5180,2
20231102,112700,219708540,5180,5180,5180,5180,100
20231102,112600,219190540,5180,5180,5180,5180,527
20231102,112500,216460680,5190,5190,5190,5190,0
20231102,112400,216460680,5190,5190,5200,5190,32
20231102,112300,216294580,5190,5180,5190,5180,1500
20231102,112200,208514580,5190,5180,5190,5180,1675
20231102,112100,199824430,5180,5180,5180,5180,579
20231102,112000,196825210,5190,5180,5190,5180,30
20231102,111900,196669710,5190,5190,5190,5180,68
20231102,111800,196317030,5190,5190,5190,5190,505
20231102,111700,193696080,5190,5180,5190,5180,252
20231102,111600,192390710,5180,5180,5180,5170,111
20231102,111500,191815740,5180,5180,5180,5180,0
20231102,111400,191815740,5180,5170,5180,5160,500
20231102,111300,189227440,5180,5180,5180,5180,829
20231102,111200,184933220,5170,5170,5170,5170,161
20231102,111100,184100850,5170,5170,5170,5170,0
20231102,111000,184100850,5170,5170,5170,5170,0
20231102,110900,184100850,5170,5160,5170,5160,170
20231102,110800,183223350,5160,5160,5160,5160,0
20231102,110700,183223350,5160,5160,5160,5160,27
20231102,110600,183084030,5170,5170,5170,5170,19
20231102,110500,182985800,5170,5170,5170,5170,0
20231102,110400,182985800,5170,5170,5170,5170,0
20231102,110300,182985800,5170,5170,5170,5170,0
20231102,110200,182985800,5170,5170,5170,5170,257
20231102,110100,181657110,5170,5170,5170,5170,0
20231102,110000,181657110,5170,5170,5170,5170,0
20231102,105900,181657110,5170,5170,5170,5170,0
20231102,105800,181657110,5170,5160,5170,5160,1415
20231102,105700,174350560,5160,5160,5160,5160,716
20231102,105600,170656000,5160,5160,5160,5160,0
20231102,105500,170656000,5160,5160,5160,5160,30
20231102,105400,170501200,5160,5170,5170,5160,194
20231102,105300,169498310,5170,5170,5170,5170,200
20231102,105200,168464310,5170,5170,5170,5170,216
20231102,105100,167347590,5170,5170,5170,5170,300
20231102,105000,165796590,5180,5180,5180,5180,10
20231102,104900,165744790,5170,5170,5170,5170,100
20231102,104800,165227790,5180,5170,5180,5170,11
20231102,104700,165170860,5180,5180,5180,5180,0
20231102,104600,165170860,5180,5180,5180,5180,200
20231102,104500,164134860,5170,5170,5170,5170,0
20231102,104400,164134860,5170,5170,5170,5170,0
20231102,104300,164134860,5170,5160,5170,5160,1971
20231102,104200,153962490,5160,5160,5160,5160,0
20231102,104100,153962490,5160,5150,5160,5150,1001
20231102,104000,148807330,5160,5160,5160,5160,14
20231102,103900,148735090,5180,5180,5180,5180,0
20231102,103800,148735090,5180,5180,5180,5180,0
20231102,103700,148735090,5180,5180,5180,5180,0
20231102,103600,148735090,5180,5180,5180,5180,727
20231102,103500,144969230,5170,5160,5170,5160,212
20231102,103400,143873310,5160,5160,5160,5160,100
20231102,103300,143357310,5180,5180,5180,5180,0
20231102,103200,143357310,5180,5180,5180,5180,1
20231102,103100,143352130,5150,5150,5150,5150,0
20231102,103000,143352130,5150,5150,5150,5150,0
20231102,102900,143352130,5150,5150,5150,5150,0
20231102,102800,143352130,5150,5150,5150,5150,0
20231102,102700,143352130,5150,5150,5150,5150,150
20231102,102600,142579630,5160,5160,5160,5160,988
20231102,102500,137481550,5170,5170,5170,5170,0
20231102,102400,137481550,5170,5170,5170,5170,110
20231102,102300,136912850,5170,5170,5170,5170,14
20231102,102200,136840470,5180,5170,5180,5160,387
20231102,102100,134840690,5170,5180,5180,5170,820
20231102,102000,130597590,5180,5170,5180,5170,2117
20231102,101900,119635930,5170,5170,5170,5170,0
20231102,101800,119635930,5170,5170,5170,5170,0
20231102,101700,119635930,5170,5170,5170,5170,0
20231102,101600,119635930,5170,5170,5170,5170,0
20231102,101500,119635930,5170,5170,5170,5170,237
20231102,101400,118410640,5170,5170,5170,5170,120
20231102,101300,117790240,5170,5160,5170,5160,3509
20231102,101200,99670980,5130,5130,5130,5130,1
20231102,101100,99665850,5150,5150,5150,5150,317
20231102,101000,98033300,5150,5150,5150,5150,150
20231102,100900,97260800,5150,5150,5150,5150,235
20231102,100800,96050550,5140,5120,5140,5120,201
20231102,100700,95017430,5160,5160,5160,5160,0
20231102,100600,95017430,5160,5160,5160,5160,1
20231102,100500,95012270,5120,5150,5150,5120,850
20231102,100400,90635370,5140,5140,5140,5140,8
20231102,100300,90594250,5140,5140,5140,5140,0
20231102,100200,90594250,5140,5140,5140,5140,5
20231102,100100,90568550,5140,5140,5140,5140,1100
20231102,100000,84914550,5140,5140,5140,5140,110
20231102,095900,84349150,5140,5140,5140,5140,0
20231102,095800,84349150,5140,5140,5140,5140,44
20231102,095700,84122990,5140,5140,5140,5140,10
20231102,095600,84071590,5140,5150,5150,5140,498
20231102,095500,81507360,5140,5130,5140,5130,784
20231102,095400,77478340,5130,5140,5140,5130,390
20231102,095300,75473780,5140,5140,5140,5140,1
20231102,095200,75468640,5140,5140,5140,5140,0
20231102,095100,75468640,5140,5140,5140,5140,10
20231102,095000,75417240,5150,5150,5150,5150,0
20231102,094900,75417240,5150,5140,5150,5140,401
20231102,094800,73356090,5140,5140,5140,5140,20
20231102,094700,73253290,5140,5140,5140,5140,0
20231102,094600,73253290,5140,5140,5140,5140,1
20231102,094500,73248150,5150,5150,5150,5150,0
20231102,094400,73248150,5150,5150,5150,5150,44
20231102,094300,73021550,5150,5160,5160,5150,62
20231102,094200,72701930,5160,5160,5160,5160,13
20231102,094100,72634850,5160,5160,5160,5160,0
20231102,094000,72634850,5160,5160,5160,5160,813
20231102,093900,68439770,5160,5150,5160,5150,240
20231102,093800,67201540,5150,5150,5160,5150,472
20231102,093700,64770690,5150,5150,5150,5150,30
20231102,093600,64616190,5150,5150,5150,5140,76
20231102,093500,64225000,5150,5160,5160,5150,40
20231102,093400,64018800,5160,5140,5160,5140,1366
20231102,093300,56981800,5140,5140,5140,5130,41
20231102,093200,56771380,5130,5130,5130,5130,217
20231102,093100,55658170,5140,5140,5140,5140,0
20231102,093000,55658170,5140,5140,5140,5140,0
20231102,092900,55658170,5140,5150,5150,5140,143
20231102,092800,54922150,5150,5150,5150,5150,122
20231102,092700,54293850,5150,5140,5150,5140,740
20231102,092600,50485100,5110,5110,5130,5110,30
20231102,092500,50331600,5130,5130,5130,5130,20
20231102,092400,50229000,5130,5130,5130,5130,159
20231102,092300,49413330,5130,5130,5130,5130,20
20231102,092200,49310730,5140,5140,5140,5140,0
20231102,092100,49310730,5140,5140,5140,5140,150
20231102,092000,48539730,5130,5120,5130,5120,168
20231102,091900,47678890,5120,5140,5140,5120,540
20231102,091800,44904710,5140,5140,5140,5140,8
20231102,091700,44863590,5140,5120,5140,5120,82
20231102,091600,44443110,5130,5130,5130,5130,213
20231102,091500,43350420,5110,5110,5110,5110,667
20231102,091400,39942050,5110,5110,5110,5110,0
20231102,091300,39942050,5110,5120,5120,5110,405
20231102,091200,37868500,5120,5130,5130,5120,251
20231102,091100,36581410,5120,5120,5130,5120,422
20231102,091000,34420760,5130,5110,5130,5110,296
20231102,090900,32908180,5110,5120,5130,5110,588
20231102,090800,29894770,5110,5110,5110,5110,132
20231102,090700,29220250,5120,5100,5120,5100,1747
20231102,090600,20303750,5090,5100,5100,5090,143
20231102,090500,19574830,5100,5100,5100,5100,51
20231102,090400,19314730,5110,5110,5110,5110,403
20231102,090300,17255400,5110,5100,5120,5100,304
20231102,090200,15701620,5090,5100,5100,5090,66
20231102,090100,15365670,5090,5090,5100,5090,1718
20231102,090000,6619650,5090,5060,5090,5060,1275