KissMeData/034230/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,191600,3508167720,14550,14550,14550,14550,5016
20231101,191500,3508167720,14550,14550,14550,14550,0
20231101,191400,3508167720,14550,14550,14550,14550,0
20231101,191300,3508167720,14550,14550,14550,14550,0
20231101,191200,3508167720,14550,14550,14550,14550,0
20231101,191100,3508167720,14550,14550,14550,14550,0
20231101,191000,3508167720,14550,14550,14550,14550,0
20231101,190900,3508167720,14550,14550,14550,14550,0
20231101,190800,3508167720,14550,14550,14550,14550,0
20231101,190700,3508167720,14550,14550,14550,14550,0
20231101,190600,3508167720,14550,14550,14550,14550,0
20231101,190500,3508167720,14550,14550,14550,14550,0
20231101,190400,3508167720,14550,14550,14550,14550,0
20231101,190300,3508167720,14550,14550,14550,14550,0
20231101,190200,3508167720,14550,14550,14550,14550,0
20231101,190100,3508167720,14550,14550,14550,14550,0
20231101,190000,3508167720,14550,14550,14550,14550,0
20231101,185900,3508167720,14550,14550,14550,14550,0
20231101,185800,3508167720,14550,14550,14550,14550,0
20231101,185700,3508167720,14550,14550,14550,14550,0
20231101,185600,3508167720,14550,14550,14550,14550,0
20231101,185500,3508167720,14550,14550,14550,14550,0
20231101,185400,3508167720,14550,14550,14550,14550,0
20231101,185300,3508167720,14550,14550,14550,14550,0
20231101,185200,3508167720,14550,14550,14550,14550,0
20231101,185100,3508167720,14550,14550,14550,14550,0
20231101,185000,3508167720,14550,14550,14550,14550,0
20231101,184900,3508167720,14550,14550,14550,14550,0
20231101,184800,3508167720,14550,14550,14550,14550,0
20231101,184700,3508167720,14550,14550,14550,14550,0
20231101,184600,3508167720,14550,14550,14550,14550,5016
20231101,184500,3508167720,14550,14550,14550,14550,0
20231101,184400,3508167720,14550,14550,14550,14550,0
20231101,184300,3508167720,14550,14550,14550,14550,0
20231101,184200,3508167720,14550,14550,14550,14550,0
20231101,184100,3508167720,14550,14550,14550,14550,0
20231101,184000,3508167720,14550,14550,14550,14550,0
20231101,183900,3508167720,14550,14550,14550,14550,0
20231101,183800,3508167720,14550,14550,14550,14550,0
20231101,183700,3508167720,14550,14550,14550,14550,0
20231101,183600,3508167720,14550,14550,14550,14550,0
20231101,183500,3508167720,14550,14550,14550,14550,0
20231101,183400,3508167720,14550,14550,14550,14550,0
20231101,183300,3508167720,14550,14550,14550,14550,0
20231101,183200,3508167720,14550,14550,14550,14550,0
20231101,183100,3508167720,14550,14550,14550,14550,0
20231101,183000,3508167720,14550,14550,14550,14550,0
20231101,182900,3508167720,14550,14550,14550,14550,0
20231101,182800,3508167720,14550,14550,14550,14550,0
20231101,182700,3508167720,14550,14550,14550,14550,0
20231101,182600,3508167720,14550,14550,14550,14550,0
20231101,182500,3508167720,14550,14550,14550,14550,0
20231101,182400,3508167720,14550,14550,14550,14550,0
20231101,182300,3508167720,14550,14550,14550,14550,0
20231101,182200,3508167720,14550,14550,14550,14550,0
20231101,182100,3508167720,14550,14550,14550,14550,0
20231101,182000,3508167720,14550,14550,14550,14550,0
20231101,181900,3508167720,14550,14550,14550,14550,0
20231101,181800,3508167720,14550,14550,14550,14550,0
20231101,181700,3508167720,14550,14550,14550,14550,0
20231101,181600,3508167720,14550,14550,14550,14550,5016
20231101,181500,3508167720,14550,14550,14550,14550,0
20231101,181400,3508167720,14550,14550,14550,14550,0
20231101,181300,3508167720,14550,14550,14550,14550,0
20231101,181200,3508167720,14550,14550,14550,14550,0
20231101,181100,3508167720,14550,14550,14550,14550,0
20231101,181000,3508167720,14550,14550,14550,14550,0
20231101,180900,3508167720,14550,14550,14550,14550,0
20231101,180800,3508167720,14550,14550,14550,14550,0
20231101,180700,3508167720,14550,14550,14550,14550,0
20231101,180600,3508167720,14550,14550,14550,14550,0
20231101,180500,3508167720,14550,14550,14550,14550,0
20231101,180400,3508167720,14550,14550,14550,14550,0
20231101,180300,3508167720,14550,14550,14550,14550,0
20231101,180200,3508167720,14550,14550,14550,14550,0
20231101,180100,3508167720,14550,14550,14550,14550,0
20231101,180000,3508167720,14550,14550,14550,14550,0
20231101,175900,3508167720,14550,14550,14550,14550,0
20231101,175800,3508167720,14550,14550,14550,14550,0
20231101,175700,3508167720,14550,14550,14550,14550,0
20231101,175600,3508167720,14550,14550,14550,14550,0
20231101,175500,3508167720,14550,14550,14550,14550,0
20231101,175400,3508167720,14550,14550,14550,14550,0
20231101,175300,3508167720,14550,14550,14550,14550,0
20231101,175200,3508167720,14550,14550,14550,14550,0
20231101,175100,3508167720,14550,14550,14550,14550,0
20231101,175000,3508167720,14550,14550,14550,14550,0
20231101,174900,3508167720,14550,14550,14550,14550,0
20231101,174800,3508167720,14550,14550,14550,14550,0
20231101,174700,3508167720,14550,14550,14550,14550,0
20231101,174600,3508167720,14550,14550,14550,14550,5016
20231101,174500,3508167720,14550,14550,14550,14550,0
20231101,174400,3508167720,14550,14550,14550,14550,0
20231101,174300,3508167720,14550,14550,14550,14550,0
20231101,174200,3508167720,14550,14550,14550,14550,0
20231101,174100,3508167720,14550,14550,14550,14550,0
20231101,174000,3508167720,14550,14550,14550,14550,0
20231101,173900,3508167720,14550,14550,14550,14550,0
20231101,173800,3508167720,14550,14550,14550,14550,0
20231101,173700,3508167720,14550,14550,14550,14550,0
20231101,173600,3508167720,14550,14550,14550,14550,0
20231101,173500,3508167720,14550,14550,14550,14550,0
20231101,173400,3508167720,14550,14550,14550,14550,0
20231101,173300,3508167720,14550,14550,14550,14550,0
20231101,173200,3508167720,14550,14550,14550,14550,0
20231101,173100,3508167720,14550,14550,14550,14550,0
20231101,173000,3508167720,14550,14550,14550,14550,0
20231101,172900,3508167720,14550,14550,14550,14550,0
20231101,172800,3508167720,14550,14550,14550,14550,0
20231101,172700,3508167720,14550,14550,14550,14550,0
20231101,172600,3508167720,14550,14550,14550,14550,0
20231101,172500,3508167720,14550,14550,14550,14550,0
20231101,172400,3508167720,14550,14550,14550,14550,0
20231101,172300,3508167720,14550,14550,14550,14550,0
20231101,172200,3508167720,14550,14550,14550,14550,0
20231101,172100,3508167720,14550,14550,14550,14550,0
20231101,172000,3508167720,14550,14550,14550,14550,0
20231101,171900,3508167720,14550,14550,14550,14550,0
20231101,171800,3508167720,14550,14550,14550,14550,0
20231101,171700,3508167720,14550,14550,14550,14550,0
20231101,171600,3508167720,14550,14550,14550,14550,5016
20231101,171500,3508167720,14550,14550,14550,14550,0
20231101,171400,3508167720,14550,14550,14550,14550,0
20231101,171300,3508167720,14550,14550,14550,14550,0
20231101,171200,3508167720,14550,14550,14550,14550,0
20231101,171100,3508167720,14550,14550,14550,14550,0
20231101,171000,3508167720,14550,14550,14550,14550,0
20231101,170900,3508167720,14550,14550,14550,14550,0
20231101,170800,3508167720,14550,14550,14550,14550,0
20231101,170700,3508167720,14550,14550,14550,14550,0
20231101,170600,3508167720,14550,14550,14550,14550,0
20231101,170500,3508167720,14550,14550,14550,14550,0
20231101,170400,3508167720,14550,14550,14550,14550,0
20231101,170300,3508167720,14550,14550,14550,14550,0
20231101,170200,3508167720,14550,14550,14550,14550,0
20231101,170100,3508167720,14550,14550,14550,14550,0
20231101,170000,3508167720,14550,14550,14550,14550,0
20231101,165900,3508167720,14550,14550,14550,14550,0
20231101,165800,3508167720,14550,14550,14550,14550,0
20231101,165700,3508167720,14550,14550,14550,14550,0
20231101,165600,3508167720,14550,14550,14550,14550,0
20231101,165500,3508167720,14550,14550,14550,14550,0
20231101,165400,3508167720,14550,14550,14550,14550,0
20231101,165300,3508167720,14550,14550,14550,14550,0
20231101,165200,3508167720,14550,14550,14550,14550,0
20231101,165100,3508167720,14550,14550,14550,14550,0
20231101,165000,3508167720,14550,14550,14550,14550,0
20231101,164900,3508167720,14550,14550,14550,14550,0
20231101,164800,3508167720,14550,14550,14550,14550,0
20231101,164700,3508167720,14550,14550,14550,14550,0
20231101,164600,3508167720,14550,14550,14550,14550,5016
20231101,164500,3508167720,14550,14550,14550,14550,0
20231101,164400,3508167720,14550,14550,14550,14550,0
20231101,164300,3508167720,14550,14550,14550,14550,0
20231101,164200,3508167720,14550,14550,14550,14550,0
20231101,164100,3508167720,14550,14550,14550,14550,0
20231101,164000,3508167720,14550,14550,14550,14550,0
20231101,163900,3508167720,14550,14550,14550,14550,0
20231101,163800,3508167720,14550,14550,14550,14550,0
20231101,163700,3508167720,14550,14550,14550,14550,0
20231101,163600,3508167720,14550,14550,14550,14550,0
20231101,163500,3508167720,14550,14550,14550,14550,0
20231101,163400,3508167720,14550,14550,14550,14550,0
20231101,163300,3508167720,14550,14550,14550,14550,0
20231101,163200,3508167720,14550,14550,14550,14550,0
20231101,163100,3508167720,14550,14550,14550,14550,0
20231101,163000,3508167720,14550,14550,14550,14550,0
20231101,162900,3508167720,14550,14550,14550,14550,0
20231101,162800,3508167720,14550,14550,14550,14550,0
20231101,162700,3508167720,14550,14550,14550,14550,0
20231101,162600,3508167720,14550,14550,14550,14550,0
20231101,162500,3508167720,14550,14550,14550,14550,0
20231101,162400,3508167720,14550,14550,14550,14550,0
20231101,162300,3508167720,14550,14550,14550,14550,0
20231101,162200,3508167720,14550,14550,14550,14550,0
20231101,162100,3508167720,14550,14550,14550,14550,0
20231101,162000,3508167720,14550,14550,14550,14550,0
20231101,161900,3508167720,14550,14550,14550,14550,0
20231101,161800,3508167720,14550,14550,14550,14550,0
20231101,161700,3508167720,14550,14550,14550,14550,0
20231101,161600,3508167720,14550,14550,14550,14550,5016
20231101,161500,3508167720,14550,14550,14550,14550,0
20231101,161400,3508167720,14550,14550,14550,14550,0
20231101,161300,3508167720,14550,14550,14550,14550,0
20231101,161200,3508167720,14550,14550,14550,14550,0
20231101,161100,3508167720,14550,14550,14550,14550,0
20231101,161000,3508167720,14550,14550,14550,14550,0
20231101,160900,3508167720,14550,14550,14550,14550,0
20231101,160800,3508167720,14550,14550,14550,14550,0
20231101,160700,3508167720,14550,14550,14550,14550,0
20231101,160600,3508167720,14550,14550,14550,14550,0
20231101,160500,3508167720,14550,14550,14550,14550,0
20231101,160400,3508167720,14550,14550,14550,14550,0
20231101,160300,3508167720,14550,14550,14550,14550,0
20231101,160200,3508167720,14550,14550,14550,14550,0
20231101,160100,3508167720,14550,14550,14550,14550,0
20231101,160000,3508167720,14550,14550,14550,14550,0
20231101,155900,3508167720,14550,14550,14550,14550,0
20231101,155800,3508167720,14550,14550,14550,14550,0
20231101,155700,3508167720,14550,14550,14550,14550,0
20231101,155600,3508167720,14550,14550,14550,14550,0
20231101,155500,3508167720,14550,14550,14550,14550,0
20231101,155400,3508167720,14550,14550,14550,14550,0
20231101,155300,3508167720,14550,14550,14550,14550,0
20231101,155200,3508167720,14550,14550,14550,14550,0
20231101,155100,3508167720,14550,14550,14550,14550,0
20231101,155000,3508167720,14550,14550,14550,14550,0
20231101,154900,3508167720,14550,14550,14550,14550,0
20231101,154800,3508167720,14550,14550,14550,14550,0
20231101,154700,3508167720,14550,14550,14550,14550,0
20231101,154600,3508167720,14550,14550,14550,14550,5016
20231101,154500,3508167720,14550,14550,14550,14550,0
20231101,154400,3508167720,14550,14550,14550,14550,0
20231101,154300,3508167720,14550,14550,14550,14550,0
20231101,154200,3508167720,14550,14550,14550,14550,0
20231101,154100,3508167720,14550,14550,14550,14550,0
20231101,154000,3508167720,14550,14550,14550,14550,0
20231101,153900,3508167720,14550,14550,14550,14550,0
20231101,153800,3508167720,14550,14550,14550,14550,0
20231101,153700,3508167720,14550,14550,14550,14550,0
20231101,153600,3508167720,14550,14550,14550,14550,0
20231101,153500,3508167720,14550,14550,14550,14550,0
20231101,153400,3508167720,14550,14550,14550,14550,0
20231101,153300,3508167720,14550,14550,14550,14550,0
20231101,153200,3508167720,14550,14550,14550,14550,0
20231101,153100,3508167720,14550,14550,14550,14550,0
20231101,153000,3508167720,14550,14550,14550,14550,5016
20231101,152900,3435184920,14550,14550,14550,14550,0
20231101,152800,3435184920,14550,14550,14550,14550,0
20231101,152700,3435184920,14550,14550,14550,14550,0
20231101,152600,3435184920,14550,14550,14550,14550,0
20231101,152500,3435184920,14550,14550,14550,14550,0
20231101,152400,3435184920,14550,14550,14550,14550,0
20231101,152300,3435184920,14550,14550,14550,14550,0
20231101,152200,3435184920,14550,14550,14550,14550,0
20231101,152100,3435184920,14550,14550,14550,14550,0
20231101,152000,3435184920,14550,14550,14550,14550,0
20231101,151900,3435184920,14550,14550,14550,14530,2954
20231101,151800,3392228910,14540,14530,14540,14500,4992
20231101,151700,3319728300,14510,14530,14530,14510,3380
20231101,151600,3270663410,14510,14520,14530,14510,3147
20231101,151500,3224976370,14520,14520,14520,14520,649
20231101,151400,3215552890,14520,14540,14540,14520,384
20231101,151300,3209973510,14530,14530,14530,14530,205
20231101,151200,3206994860,14540,14540,14550,14540,653
20231101,151100,3197500080,14540,14540,14540,14540,870
20231101,151000,3184850280,14530,14540,14540,14530,1070
20231101,150900,3169294030,14530,14530,14540,14530,687
20231101,150800,3159311750,14530,14530,14530,14520,219
20231101,150700,3156130360,14530,14520,14530,14510,1892
20231101,150600,3128645720,14520,14520,14530,14520,150
20231101,150500,3126467460,14520,14540,14540,14520,389
20231101,150400,3120817370,14530,14530,14530,14530,507
20231101,150300,3113450660,14510,14530,14530,14510,698
20231101,150200,3103313220,14520,14520,14530,14520,465
20231101,150100,3096561110,14520,14510,14520,14510,984
20231101,150000,3082274810,14510,14520,14520,14490,3060
20231101,145900,3037889170,14520,14520,14520,14510,67
20231101,145800,3036916430,14520,14520,14520,14490,3190
20231101,145700,2990663640,14520,14530,14530,14520,1421
20231101,145600,2970019690,14520,14550,14550,14500,5756
20231101,145500,2886480820,14550,14550,14580,14550,318
20231101,145400,2881850750,14560,14570,14580,14550,1647
20231101,145300,2857846880,14570,14560,14570,14550,1572
20231101,145200,2834944130,14560,14560,14560,14540,813
20231101,145100,2823109110,14540,14560,14560,14540,659
20231101,145000,2813526580,14560,14560,14570,14550,623
20231101,144900,2804455940,14560,14560,14560,14540,394
20231101,144800,2798723750,14560,14540,14560,14540,856
20231101,144700,2786270360,14540,14560,14560,14540,232
20231101,144600,2782895060,14560,14560,14560,14550,66
20231101,144500,2781934720,14560,14540,14560,14540,416
20231101,144400,2775879100,14560,14560,14560,14540,521
20231101,144300,2768299380,14560,14560,14570,14560,225
20231101,144200,2765023360,14570,14570,14570,14560,713
20231101,144100,2754634960,14560,14560,14580,14560,662
20231101,144000,2744990350,14570,14580,14580,14570,1626
20231101,143900,2721299190,14580,14570,14580,14570,30
20231101,143800,2720861810,14570,14580,14580,14570,97
20231101,143700,2719447770,14580,14560,14580,14560,734
20231101,143600,2708753350,14560,14560,14570,14560,517
20231101,143500,2701224910,14560,14570,14580,14560,602
20231101,143400,2692453670,14570,14580,14580,14570,63
20231101,143300,2691535360,14570,14580,14580,14570,254
20231101,143200,2687834360,14580,14580,14580,14570,107
20231101,143100,2686274880,14580,14560,14580,14560,342
20231101,143000,2681295340,14560,14560,14560,14550,39
20231101,142900,2680727580,14560,14550,14560,14550,48
20231101,142800,2680028760,14560,14580,14580,14560,193
20231101,142700,2677217560,14580,14570,14580,14570,43
20231101,142600,2676590640,14580,14560,14580,14550,782
20231101,142500,2665203280,14560,14570,14570,14560,116
20231101,142400,2663513980,14570,14580,14590,14570,416
20231101,142300,2657450500,14580,14580,14580,14570,916
20231101,142200,2644095270,14580,14570,14580,14570,60
20231101,142100,2643220940,14580,14580,14580,14570,64
20231101,142000,2642287970,14580,14580,14580,14570,483
20231101,141900,2635245850,14580,14580,14590,14580,955
20231101,141800,2621315560,14580,14580,14590,14570,103
20231101,141700,2619813820,14580,14570,14590,14560,470
20231101,141600,2612962820,14570,14580,14580,14520,5893
20231101,141500,2527119210,14580,14580,14580,14570,265
20231101,141400,2523256590,14580,14590,14590,14570,241
20231101,141300,2519742530,14590,14550,14590,14540,1979
20231101,141200,2490910330,14550,14550,14550,14540,241
20231101,141100,2487405720,14540,14530,14540,14530,275
20231101,141000,2483407350,14540,14530,14540,14530,108
20231101,140900,2481837850,14540,14530,14540,14530,37
20231101,140800,2481299920,14530,14520,14540,14520,164
20231101,140700,2478915600,14530,14550,14550,14530,942
20231101,140600,2465222430,14540,14560,14560,14540,206
20231101,140500,2462225170,14560,14550,14560,14550,172
20231101,140400,2459722260,14560,14560,14570,14560,76
20231101,140300,2458615270,14540,14550,14570,14540,21
20231101,140200,2458309650,14560,14550,14560,14540,539
20231101,140100,2450467210,14540,14550,14550,14540,46
20231101,140000,2449797990,14550,14560,14560,14540,774
20231101,135900,2438536210,14560,14560,14570,14550,288
20231101,135800,2434344300,14550,14570,14570,14550,344
20231101,135700,2429336450,14570,14550,14570,14540,349
20231101,135600,2424257880,14550,14570,14570,14540,142
20231101,135500,2422190400,14580,14530,14580,14530,571
20231101,135400,2413880430,14540,14570,14570,14540,2195
20231101,135300,2381924210,14560,14570,14570,14560,257
20231101,135200,2378181250,14560,14570,14570,14560,276
20231101,135100,2374162400,14570,14570,14580,14570,257
20231101,135000,2370417680,14570,14570,14570,14560,193
20231101,134900,2367607150,14560,14570,14570,14550,322
20231101,134800,2362918760,14570,14560,14570,14560,68
20231101,134700,2361928030,14560,14570,14570,14560,186
20231101,134600,2359219450,14560,14530,14560,14530,867
20231101,134500,2346602950,14540,14550,14550,14530,167
20231101,134400,2344175870,14530,14530,14550,14530,597
20231101,134300,2335498860,14530,14540,14550,14530,645
20231101,134200,2326123080,14540,14540,14540,14530,119
20231101,134100,2324393540,14530,14550,14550,14530,35
20231101,134000,2323884520,14550,14520,14570,14520,1720
20231101,133900,2298886270,14510,14520,14520,14510,166
20231101,133800,2296477470,14520,14510,14520,14510,187
20231101,133700,2293763690,14510,14530,14530,14510,274
20231101,133600,2289785810,14530,14520,14530,14520,41
20231101,133500,2289190230,14520,14520,14530,14520,304
20231101,133400,2284775860,14520,14520,14530,14520,438
20231101,133300,2278415860,14510,14530,14530,14510,29
20231101,133200,2277994700,14530,14530,14530,14510,176
20231101,133100,2275438940,14530,14520,14530,14520,179
20231101,133000,2272839560,14530,14530,14530,14520,28
20231101,132900,2272432740,14530,14540,14540,14530,42
20231101,132800,2271822250,14530,14540,14540,14530,273
20231101,132700,2267855170,14540,14540,14540,14530,414
20231101,132600,2261837970,14550,14560,14560,14540,40
20231101,132500,2261255960,14570,14520,14570,14520,214
20231101,132400,2258146120,14570,14530,14570,14530,492
20231101,132300,2250990470,14530,14530,14530,14520,145
20231101,132200,2248885040,14520,14530,14540,14520,61
20231101,132100,2247998620,14540,14540,14540,14520,107
20231101,132000,2246442880,14550,14530,14550,14520,249
20231101,131900,2242826200,14530,14530,14530,14520,154
20231101,131800,2240588640,14530,14530,14540,14530,8
20231101,131700,2240472360,14520,14540,14540,14510,160
20231101,131600,2238149120,14540,14520,14540,14510,322
20231101,131500,2233472140,14520,14540,14540,14520,142
20231101,131400,2231409870,14530,14530,14540,14510,164
20231101,131300,2229026950,14530,14530,14530,14520,296
20231101,131200,2224726090,14540,14540,14540,14520,284
20231101,131100,2220601310,14520,14530,14540,14510,347
20231101,131000,2215560580,14520,14560,14560,14520,259
20231101,130900,2211793650,14570,14540,14570,14540,659
20231101,130800,2202205480,14540,14540,14540,14520,160
20231101,130700,2199879120,14540,14560,14560,14540,70
20231101,130600,2198860040,14570,14510,14570,14510,369
20231101,130500,2193486560,14530,14530,14540,14510,744
20231101,130400,2182676210,14540,14550,14550,14540,242
20231101,130300,2179157420,14540,14540,14540,14540,193
20231101,130200,2176351200,14560,14510,14560,14510,784
20231101,130100,2164959900,14510,14520,14520,14510,275
20231101,130000,2160966930,14520,14520,14520,14520,3
20231101,125900,2160923370,14520,14520,14530,14520,329
20231101,125800,2156145490,14520,14520,14520,14520,16
20231101,125700,2155913170,14510,14510,14550,14510,273
20231101,125600,2151946500,14510,14500,14510,14500,672
20231101,125500,2142197290,14500,14500,14500,14500,360
20231101,125400,2136977290,14500,14510,14510,14500,23
20231101,125300,2136643580,14510,14520,14520,14510,128
20231101,125200,2134786280,14540,14510,14540,14510,401
20231101,125100,2128960010,14500,14500,14510,14500,900
20231101,125000,2115902590,14500,14510,14510,14500,172
20231101,124900,2113408290,14510,14510,14510,14510,628
20231101,124800,2104296010,14520,14510,14520,14510,63
20231101,124700,2103381380,14510,14510,14510,14510,145
20231101,124600,2101277430,14520,14520,14530,14520,487
20231101,124500,2094206140,14520,14530,14540,14520,401
20231101,124400,2088379620,14530,14530,14530,14530,170
20231101,124300,2085909520,14530,14530,14540,14530,206
20231101,124200,2082916180,14530,14530,14530,14530,4
20231101,124100,2082858060,14530,14540,14540,14530,160
20231101,124000,2080533250,14530,14540,14540,14530,492
20231101,123900,2073383120,14540,14550,14550,14540,229
20231101,123800,2070051190,14550,14550,14550,14550,160
20231101,123700,2067723190,14550,14550,14550,14550,291
20231101,123600,2063489140,14550,14550,14560,14550,526
20231101,123500,2055830690,14550,14560,14570,14550,333
20231101,123400,2050984490,14560,14560,14560,14550,156
20231101,123300,2048713150,14560,14570,14570,14560,50
20231101,123200,2047984700,14570,14570,14570,14570,157
20231101,123100,2045697210,14570,14530,14570,14530,1000
20231101,123000,2031146780,14530,14530,14550,14530,264
20231101,122900,2027306320,14540,14540,14540,14530,348
20231101,122800,2022246420,14530,14530,14540,14530,70
20231101,122700,2021228650,14540,14550,14550,14540,184
20231101,122600,2018553280,14540,14540,14550,14540,155
20231101,122500,2016299380,14540,14540,14540,14540,151
20231101,122400,2014103840,14540,14540,14550,14540,331
20231101,122300,2009291090,14530,14530,14530,14530,144
20231101,122200,2007198770,14540,14540,14540,14540,98
20231101,122100,2005773850,14540,14540,14540,14540,157
20231101,122000,2003491070,14540,14540,14540,14540,168
20231101,121900,2001048350,14540,14550,14550,14540,171
20231101,121800,1998560780,14550,14530,14560,14530,1168
20231101,121700,1981576700,14520,14520,14530,14520,181
20231101,121600,1978948490,14510,14530,14530,14510,205
20231101,121500,1975973220,14530,14540,14540,14530,495
20231101,121400,1968777480,14540,14540,14550,14540,164
20231101,121300,1966392710,14540,14540,14540,14540,151
20231101,121200,1964197170,14540,14540,14540,14540,112
20231101,121100,1962568690,14540,14540,14540,14540,148
20231101,121000,1960416770,14540,14540,14540,14540,159
20231101,120900,1958104910,14540,14540,14550,14540,301
20231101,120800,1953727460,14540,14550,14550,14540,411
20231101,120700,1947749720,14550,14540,14550,14540,166
20231101,120600,1945335770,14550,14550,14550,14540,533
20231101,120500,1937583590,14540,14520,14540,14520,640
20231101,120400,1928282980,14510,14490,14520,14490,109
20231101,120300,1926700700,14500,14500,14500,14490,217
20231101,120200,1923554260,14500,14500,14500,14490,191
20231101,120100,1920786130,14500,14490,14500,14490,257
20231101,120000,1917061170,14490,14490,14500,14490,9
20231101,115900,1916930720,14500,14510,14510,14490,239
20231101,115800,1913464240,14490,14490,14490,14490,161
20231101,115700,1911131350,14490,14490,14490,14490,135
20231101,115600,1909175200,14490,14500,14500,14490,346
20231101,115500,1904158210,14500,14500,14500,14500,137
20231101,115400,1902171710,14500,14500,14500,14500,3
20231101,115300,1902128210,14500,14500,14500,14500,738
20231101,115200,1891427210,14490,14490,14490,14490,140
20231101,115100,1889398610,14490,14490,14490,14490,162
20231101,115000,1887051230,14490,14490,14500,14490,150
20231101,114900,1884877620,14500,14490,14500,14490,7
20231101,114800,1884776130,14500,14500,14500,14500,12
20231101,114700,1884602130,14500,14500,14500,14500,134
20231101,114600,1882659130,14490,14490,14520,14490,176
20231101,114500,1880104040,14490,14500,14510,14490,834
20231101,114400,1868016800,14510,14510,14510,14500,275
20231101,114300,1864028150,14500,14510,14510,14500,18
20231101,114200,1863767050,14510,14510,14510,14500,9
20231101,114100,1863636480,14500,14510,14520,14500,298
20231101,114000,1859310120,14510,14510,14510,14510,145
20231101,113900,1857206170,14510,14510,14510,14510,149
20231101,113800,1855044180,14530,14530,14530,14510,247
20231101,113700,1851458190,14510,14510,14510,14510,4
20231101,113600,1851400150,14520,14540,14540,14520,184
20231101,113500,1848727800,14520,14540,14550,14520,502
20231101,113400,1841428600,14540,14510,14540,14510,1564
20231101,113300,1818715590,14510,14510,14510,14500,1319
20231101,113200,1799576930,14510,14510,14510,14500,165
20231101,113100,1797184370,14500,14500,14510,14500,67
20231101,113000,1796212230,14500,14490,14510,14490,270
20231101,112900,1792296770,14500,14490,14500,14490,347
20231101,112800,1787267830,14490,14490,14500,14490,274
20231101,112700,1783297070,14490,14490,14500,14490,271
20231101,112600,1779369100,14490,14480,14500,14480,507
20231101,112500,1772021000,14490,14470,14490,14470,90
20231101,112400,1770718220,14460,14470,14470,14460,384
20231101,112300,1765163330,14470,14460,14470,14460,210
20231101,112200,1762126670,14460,14470,14470,14460,165
20231101,112100,1759740650,14470,14470,14470,14460,141
20231101,112000,1757700440,14460,14470,14470,14460,308
20231101,111900,1753245260,14460,14470,14470,14460,20
20231101,111800,1752955880,14470,14460,14470,14460,816
20231101,111700,1741148420,14460,14480,14480,14460,3183
20231101,111600,1695084860,14480,14480,14490,14480,139
20231101,111500,1693072130,14480,14480,14480,14480,159
20231101,111400,1690769810,14480,14480,14490,14480,1141
20231101,111300,1674241660,14480,14480,14480,14470,2282
20231101,111200,1641200460,14480,14480,14490,14480,864
20231101,111100,1628689580,14480,14490,14490,14480,182
20231101,111000,1626053910,14490,14480,14490,14480,218
20231101,110900,1622897000,14490,14490,14490,14490,901
20231101,110800,1609841510,14490,14490,14490,14490,622
20231101,110700,1600828730,14490,14490,14490,14490,156
20231101,110600,1598568290,14490,14490,14490,14480,201
20231101,110500,1595657240,14480,14510,14510,14480,245
20231101,110400,1592106630,14490,14490,14490,14480,778
20231101,110300,1580834780,14480,14510,14510,14480,6770
20231101,110200,1482665510,14510,14520,14520,14510,199
20231101,110100,1479777520,14520,14520,14520,14520,320
20231101,110000,1475131120,14520,14520,14530,14520,1150
20231101,105900,1458431090,14520,14520,14520,14510,306
20231101,105800,1453989030,14510,14500,14510,14500,1210
20231101,105700,1436443930,14520,14520,14520,14510,1444
20231101,105600,1415489830,14520,14530,14530,14520,290
20231101,105500,1411278030,14520,14530,14530,14520,491
20231101,105400,1404147890,14550,14520,14550,14520,273
20231101,105300,1400183030,14520,14540,14540,14510,6302
20231101,105200,1308631480,14550,14550,14550,14550,1922
20231101,105100,1280666380,14550,14550,14550,14550,100
20231101,105000,1279211380,14540,14550,14550,14540,294
20231101,104900,1274933930,14550,14570,14570,14550,3317
20231101,104800,1226650150,14570,14570,14570,14570,0
20231101,104700,1226650150,14570,14570,14570,14570,30
20231101,104600,1226213050,14570,14590,14590,14570,246
20231101,104500,1222625700,14590,14590,14590,14590,1218
20231101,104400,1204855080,14590,14600,14600,14590,84
20231101,104300,1203628720,14600,14600,14600,14600,182
20231101,104200,1200971520,14600,14600,14600,14600,182
20231101,104100,1198314320,14600,14600,14600,14600,16
20231101,104000,1198080720,14600,14600,14600,14600,360
20231101,103900,1192824720,14600,14600,14600,14600,1348
20231101,103800,1173143920,14610,14610,14610,14610,241
20231101,103700,1169622910,14620,14620,14620,14620,32
20231101,103600,1169155070,14610,14620,14620,14610,360
20231101,103500,1163893870,14620,14620,14620,14610,1301
20231101,103400,1144873260,14630,14640,14640,14630,783
20231101,103300,1133417130,14640,14640,14640,14640,222
20231101,103200,1130167050,14640,14660,14660,14640,621
20231101,103100,1121074460,14650,14660,14660,14650,734
20231101,103000,1110320220,14670,14670,14670,14670,6
20231101,102900,1110232200,14660,14650,14660,14640,740
20231101,102800,1099387660,14650,14650,14650,14640,23
20231101,102700,1099050720,14650,14640,14650,14640,83
20231101,102600,1097835170,14650,14640,14650,14640,8
20231101,102500,1097718040,14640,14640,14640,14640,104
20231101,102400,1096195480,14640,14630,14640,14630,873
20231101,102300,1083422000,14620,14630,14630,14620,8
20231101,102200,1083305030,14630,14630,14630,14630,25
20231101,102100,1082939280,14630,14620,14630,14620,230
20231101,102000,1079576180,14610,14630,14630,14610,524
20231101,101900,1071914680,14620,14610,14620,14610,1357
20231101,101800,1052077590,14620,14630,14630,14600,243
20231101,101700,1048528910,14620,14650,14650,14610,3281
20231101,101600,1000475260,14650,14660,14660,14650,2216
20231101,101500,968010850,14660,14650,14660,14650,17
20231101,101400,967761740,14660,14650,14660,14650,233
20231101,101300,964346290,14650,14630,14650,14630,476
20231101,101200,957376960,14630,14600,14630,14600,1349
20231101,101100,937646650,14600,14600,14610,14600,17
20231101,101000,937398350,14580,14580,14580,14580,0
20231101,100900,937398350,14580,14580,14580,14580,103
20231101,100800,935896610,14570,14570,14570,14570,4
20231101,100700,935838330,14580,14580,14580,14580,24
20231101,100600,935488410,14580,14580,14580,14580,321
20231101,100500,930808230,14570,14580,14610,14560,586
20231101,100400,922257140,14580,14580,14580,14580,200
20231101,100300,919341140,14570,14570,14570,14570,171
20231101,100200,916849670,14570,14570,14600,14560,878
20231101,100100,904049760,14570,14570,14570,14570,67
20231101,100000,903073570,14590,14580,14590,14580,182
20231101,095900,900418560,14560,14570,14570,14560,1224
20231101,095800,882596580,14580,14570,14580,14570,16
20231101,095700,882363450,14560,14580,14620,14560,876
20231101,095600,869568100,14570,14560,14570,14560,190
20231101,095500,866799830,14560,14570,14570,14560,204
20231101,095400,863829260,14570,14570,14570,14560,226
20231101,095300,860537220,14570,14570,14570,14570,427
20231101,095200,854315830,14570,14600,14600,14570,2727
20231101,095100,814561940,14590,14590,14590,14590,0
20231101,095000,814561940,14590,14600,14600,14590,870
20231101,094900,801863540,14610,14610,14620,14600,101
20231101,094800,800387990,14610,14610,14610,14610,80
20231101,094700,799219190,14620,14610,14620,14610,21
20231101,094600,798912180,14610,14610,14610,14610,370
20231101,094500,793506480,14600,14590,14600,14590,971
20231101,094400,779331980,14590,14590,14600,14590,764
20231101,094300,768183130,14600,14610,14610,14590,354
20231101,094200,763016650,14610,14600,14610,14590,1562
20231101,094100,740198460,14600,14610,14610,14600,9
20231101,094000,740066990,14600,14610,14620,14600,382
20231101,093900,734484510,14640,14600,14650,14600,639
20231101,093800,725136930,14600,14580,14600,14580,977
20231101,093700,710884890,14580,14580,14590,14580,1661
20231101,093600,686667490,14600,14580,14600,14580,560
20231101,093500,678500470,14580,14600,14600,14580,4645
20231101,093400,610689450,14600,14610,14610,14600,722
20231101,093300,600147710,14610,14600,14610,14600,51
20231101,093200,599402610,14600,14590,14610,14590,150
20231101,093100,597213270,14580,14580,14610,14570,702
20231101,093000,586975840,14570,14580,14580,14570,256
20231101,092900,583243370,14580,14620,14620,14580,1055
20231101,092800,567859490,14620,14580,14620,14580,1400
20231101,092700,547417630,14590,14590,14620,14590,899
20231101,092600,534286900,14590,14580,14590,14570,1264
20231101,092500,515866300,14580,14610,14610,14580,291
20231101,092400,511615120,14610,14580,14610,14580,986
20231101,092300,497226300,14570,14590,14590,14570,991
20231101,092200,482779140,14590,14580,14610,14580,1212
20231101,092100,465085700,14580,14580,14590,14580,335
20231101,092000,460198760,14570,14580,14580,14570,23
20231101,091900,459863450,14580,14600,14600,14570,896
20231101,091800,446796280,14600,14590,14610,14580,676
20231101,091700,436934210,14590,14600,14600,14580,2634
20231101,091600,398520180,14590,14640,14640,14590,852
20231101,091500,386075890,14620,14600,14640,14600,609
20231101,091400,377173910,14600,14590,14650,14590,1447
20231101,091300,356027930,14580,14590,14590,14570,33
20231101,091200,355547010,14590,14570,14590,14570,1981
20231101,091100,326651440,14560,14570,14570,14560,22
20231101,091000,326331110,14570,14570,14570,14560,1432
20231101,090900,305467520,14550,14570,14570,14530,2700
20231101,090800,266167700,14570,14600,14630,14560,1566
20231101,090700,243335460,14600,14660,14660,14600,1232
20231101,090600,225330150,14670,14620,14670,14620,1719
20231101,090500,200157650,14600,14610,14610,14590,2042
20231101,090400,170349430,14630,14660,14660,14600,6973
20231101,090300,68359560,14670,14660,14680,14660,563
20231101,090200,60098640,14680,14680,14680,14650,864
20231101,090100,47419550,14670,14630,14670,14630,1087
20231101,090000,31503440,14630,14710,14710,14630,2142