KissMeData/054040/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,193400,1942922450,6310,6310,6310,6310,3496
20231102,193300,1942922450,6310,6310,6310,6310,0
20231102,193200,1942922450,6310,6310,6310,6310,0
20231102,193100,1942922450,6310,6310,6310,6310,0
20231102,193000,1942922450,6310,6310,6310,6310,0
20231102,192900,1942922450,6310,6310,6310,6310,0
20231102,192800,1942922450,6310,6310,6310,6310,0
20231102,192700,1942922450,6310,6310,6310,6310,0
20231102,192600,1942922450,6310,6310,6310,6310,0
20231102,192500,1942922450,6310,6310,6310,6310,0
20231102,192400,1942922450,6310,6310,6310,6310,0
20231102,192300,1942922450,6310,6310,6310,6310,0
20231102,192200,1942922450,6310,6310,6310,6310,0
20231102,192100,1942922450,6310,6310,6310,6310,0
20231102,192000,1942922450,6310,6310,6310,6310,0
20231102,191900,1942922450,6310,6310,6310,6310,0
20231102,191800,1942922450,6310,6310,6310,6310,0
20231102,191700,1942922450,6310,6310,6310,6310,0
20231102,191600,1942922450,6310,6310,6310,6310,0
20231102,191500,1942922450,6310,6310,6310,6310,0
20231102,191400,1942922450,6310,6310,6310,6310,0
20231102,191300,1942922450,6310,6310,6310,6310,0
20231102,191200,1942922450,6310,6310,6310,6310,0
20231102,191100,1942922450,6310,6310,6310,6310,0
20231102,191000,1942922450,6310,6310,6310,6310,0
20231102,190900,1942922450,6310,6310,6310,6310,0
20231102,190800,1942922450,6310,6310,6310,6310,0
20231102,190700,1942922450,6310,6310,6310,6310,0
20231102,190600,1942922450,6310,6310,6310,6310,0
20231102,190500,1942922450,6310,6310,6310,6310,0
20231102,190400,1942922450,6310,6310,6310,6310,3496
20231102,190300,1942922450,6310,6310,6310,6310,0
20231102,190200,1942922450,6310,6310,6310,6310,0
20231102,190100,1942922450,6310,6310,6310,6310,0
20231102,190000,1942922450,6310,6310,6310,6310,0
20231102,185900,1942922450,6310,6310,6310,6310,0
20231102,185800,1942922450,6310,6310,6310,6310,0
20231102,185700,1942922450,6310,6310,6310,6310,0
20231102,185600,1942922450,6310,6310,6310,6310,0
20231102,185500,1942922450,6310,6310,6310,6310,0
20231102,185400,1942922450,6310,6310,6310,6310,0
20231102,185300,1942922450,6310,6310,6310,6310,0
20231102,185200,1942922450,6310,6310,6310,6310,0
20231102,185100,1942922450,6310,6310,6310,6310,0
20231102,185000,1942922450,6310,6310,6310,6310,0
20231102,184900,1942922450,6310,6310,6310,6310,0
20231102,184800,1942922450,6310,6310,6310,6310,0
20231102,184700,1942922450,6310,6310,6310,6310,0
20231102,184600,1942922450,6310,6310,6310,6310,0
20231102,184500,1942922450,6310,6310,6310,6310,0
20231102,184400,1942922450,6310,6310,6310,6310,0
20231102,184300,1942922450,6310,6310,6310,6310,0
20231102,184200,1942922450,6310,6310,6310,6310,0
20231102,184100,1942922450,6310,6310,6310,6310,0
20231102,184000,1942922450,6310,6310,6310,6310,0
20231102,183900,1942922450,6310,6310,6310,6310,0
20231102,183800,1942922450,6310,6310,6310,6310,0
20231102,183700,1942922450,6310,6310,6310,6310,0
20231102,183600,1942922450,6310,6310,6310,6310,0
20231102,183500,1942922450,6310,6310,6310,6310,0
20231102,183400,1942922450,6310,6310,6310,6310,3496
20231102,183300,1942922450,6310,6310,6310,6310,0
20231102,183200,1942922450,6310,6310,6310,6310,0
20231102,183100,1942922450,6310,6310,6310,6310,0
20231102,183000,1942922450,6310,6310,6310,6310,0
20231102,182900,1942922450,6310,6310,6310,6310,0
20231102,182800,1942922450,6310,6310,6310,6310,0
20231102,182700,1942922450,6310,6310,6310,6310,0
20231102,182600,1942922450,6310,6310,6310,6310,0
20231102,182500,1942922450,6310,6310,6310,6310,0
20231102,182400,1942922450,6310,6310,6310,6310,0
20231102,182300,1942922450,6310,6310,6310,6310,0
20231102,182200,1942922450,6310,6310,6310,6310,0
20231102,182100,1942922450,6310,6310,6310,6310,0
20231102,182000,1942922450,6310,6310,6310,6310,0
20231102,181900,1942922450,6310,6310,6310,6310,0
20231102,181800,1942922450,6310,6310,6310,6310,0
20231102,181700,1942922450,6310,6310,6310,6310,0
20231102,181600,1942922450,6310,6310,6310,6310,0
20231102,181500,1942922450,6310,6310,6310,6310,0
20231102,181400,1942922450,6310,6310,6310,6310,0
20231102,181300,1942922450,6310,6310,6310,6310,0
20231102,181200,1942922450,6310,6310,6310,6310,0
20231102,181100,1942922450,6310,6310,6310,6310,0
20231102,181000,1942922450,6310,6310,6310,6310,0
20231102,180900,1942922450,6310,6310,6310,6310,0
20231102,180800,1942922450,6310,6310,6310,6310,0
20231102,180700,1942922450,6310,6310,6310,6310,0
20231102,180600,1942922450,6310,6310,6310,6310,0
20231102,180500,1942922450,6310,6310,6310,6310,0
20231102,180400,1942922450,6310,6310,6310,6310,3496
20231102,180300,1942922450,6310,6310,6310,6310,0
20231102,180200,1942922450,6310,6310,6310,6310,0
20231102,180100,1942922450,6310,6310,6310,6310,0
20231102,180000,1942922450,6310,6310,6310,6310,0
20231102,175900,1942922450,6310,6310,6310,6310,0
20231102,175800,1942922450,6310,6310,6310,6310,0
20231102,175700,1942922450,6310,6310,6310,6310,0
20231102,175600,1942922450,6310,6310,6310,6310,0
20231102,175500,1942922450,6310,6310,6310,6310,0
20231102,175400,1942922450,6310,6310,6310,6310,0
20231102,175300,1942922450,6310,6310,6310,6310,0
20231102,175200,1942922450,6310,6310,6310,6310,0
20231102,175100,1942922450,6310,6310,6310,6310,0
20231102,175000,1942922450,6310,6310,6310,6310,0
20231102,174900,1942922450,6310,6310,6310,6310,0
20231102,174800,1942922450,6310,6310,6310,6310,0
20231102,174700,1942922450,6310,6310,6310,6310,0
20231102,174600,1942922450,6310,6310,6310,6310,0
20231102,174500,1942922450,6310,6310,6310,6310,0
20231102,174400,1942922450,6310,6310,6310,6310,0
20231102,174300,1942922450,6310,6310,6310,6310,0
20231102,174200,1942922450,6310,6310,6310,6310,0
20231102,174100,1942922450,6310,6310,6310,6310,0
20231102,174000,1942922450,6310,6310,6310,6310,0
20231102,173900,1942922450,6310,6310,6310,6310,0
20231102,173800,1942922450,6310,6310,6310,6310,0
20231102,173700,1942922450,6310,6310,6310,6310,0
20231102,173600,1942922450,6310,6310,6310,6310,0
20231102,173500,1942922450,6310,6310,6310,6310,0
20231102,173400,1942922450,6310,6310,6310,6310,3496
20231102,173300,1942922450,6310,6310,6310,6310,0
20231102,173200,1942922450,6310,6310,6310,6310,0
20231102,173100,1942922450,6310,6310,6310,6310,0
20231102,173000,1942922450,6310,6310,6310,6310,0
20231102,172900,1942922450,6310,6310,6310,6310,0
20231102,172800,1942922450,6310,6310,6310,6310,0
20231102,172700,1942922450,6310,6310,6310,6310,0
20231102,172600,1942922450,6310,6310,6310,6310,0
20231102,172500,1942922450,6310,6310,6310,6310,0
20231102,172400,1942922450,6310,6310,6310,6310,0
20231102,172300,1942922450,6310,6310,6310,6310,0
20231102,172200,1942922450,6310,6310,6310,6310,0
20231102,172100,1942922450,6310,6310,6310,6310,0
20231102,172000,1942922450,6310,6310,6310,6310,0
20231102,171900,1942922450,6310,6310,6310,6310,0
20231102,171800,1942922450,6310,6310,6310,6310,0
20231102,171700,1942922450,6310,6310,6310,6310,0
20231102,171600,1942922450,6310,6310,6310,6310,0
20231102,171500,1942922450,6310,6310,6310,6310,0
20231102,171400,1942922450,6310,6310,6310,6310,0
20231102,171300,1942922450,6310,6310,6310,6310,0
20231102,171200,1942922450,6310,6310,6310,6310,0
20231102,171100,1942922450,6310,6310,6310,6310,0
20231102,171000,1942922450,6310,6310,6310,6310,0
20231102,170900,1942922450,6310,6310,6310,6310,0
20231102,170800,1942922450,6310,6310,6310,6310,0
20231102,170700,1942922450,6310,6310,6310,6310,0
20231102,170600,1942922450,6310,6310,6310,6310,0
20231102,170500,1942922450,6310,6310,6310,6310,0
20231102,170400,1942922450,6310,6310,6310,6310,3496
20231102,170300,1942922450,6310,6310,6310,6310,0
20231102,170200,1942922450,6310,6310,6310,6310,0
20231102,170100,1942922450,6310,6310,6310,6310,0
20231102,170000,1942922450,6310,6310,6310,6310,0
20231102,165900,1942922450,6310,6310,6310,6310,0
20231102,165800,1942922450,6310,6310,6310,6310,0
20231102,165700,1942922450,6310,6310,6310,6310,0
20231102,165600,1942922450,6310,6310,6310,6310,0
20231102,165500,1942922450,6310,6310,6310,6310,0
20231102,165400,1942922450,6310,6310,6310,6310,0
20231102,165300,1942922450,6310,6310,6310,6310,0
20231102,165200,1942922450,6310,6310,6310,6310,0
20231102,165100,1942922450,6310,6310,6310,6310,0
20231102,165000,1942922450,6310,6310,6310,6310,0
20231102,164900,1942922450,6310,6310,6310,6310,0
20231102,164800,1942922450,6310,6310,6310,6310,0
20231102,164700,1942922450,6310,6310,6310,6310,0
20231102,164600,1942922450,6310,6310,6310,6310,0
20231102,164500,1942922450,6310,6310,6310,6310,0
20231102,164400,1942922450,6310,6310,6310,6310,0
20231102,164300,1942922450,6310,6310,6310,6310,0
20231102,164200,1942922450,6310,6310,6310,6310,0
20231102,164100,1942922450,6310,6310,6310,6310,0
20231102,164000,1942922450,6310,6310,6310,6310,0
20231102,163900,1942922450,6310,6310,6310,6310,0
20231102,163800,1942922450,6310,6310,6310,6310,0
20231102,163700,1942922450,6310,6310,6310,6310,0
20231102,163600,1942922450,6310,6310,6310,6310,0
20231102,163500,1942922450,6310,6310,6310,6310,0
20231102,163400,1942922450,6310,6310,6310,6310,3496
20231102,163300,1942922450,6310,6310,6310,6310,0
20231102,163200,1942922450,6310,6310,6310,6310,0
20231102,163100,1942922450,6310,6310,6310,6310,0
20231102,163000,1942922450,6310,6310,6310,6310,0
20231102,162900,1942922450,6310,6310,6310,6310,0
20231102,162800,1942922450,6310,6310,6310,6310,0
20231102,162700,1942922450,6310,6310,6310,6310,0
20231102,162600,1942922450,6310,6310,6310,6310,0
20231102,162500,1942922450,6310,6310,6310,6310,0
20231102,162400,1942922450,6310,6310,6310,6310,0
20231102,162300,1942922450,6310,6310,6310,6310,0
20231102,162200,1942922450,6310,6310,6310,6310,0
20231102,162100,1942922450,6310,6310,6310,6310,0
20231102,162000,1942922450,6310,6310,6310,6310,0
20231102,161900,1942922450,6310,6310,6310,6310,0
20231102,161800,1942922450,6310,6310,6310,6310,0
20231102,161700,1942922450,6310,6310,6310,6310,0
20231102,161600,1942922450,6310,6310,6310,6310,0
20231102,161500,1942922450,6310,6310,6310,6310,0
20231102,161400,1942922450,6310,6310,6310,6310,0
20231102,161300,1942922450,6310,6310,6310,6310,0
20231102,161200,1942922450,6310,6310,6310,6310,0
20231102,161100,1942922450,6310,6310,6310,6310,0
20231102,161000,1942922450,6310,6310,6310,6310,0
20231102,160900,1942922450,6310,6310,6310,6310,0
20231102,160800,1942922450,6310,6310,6310,6310,0
20231102,160700,1942922450,6310,6310,6310,6310,0
20231102,160600,1942922450,6310,6310,6310,6310,0
20231102,160500,1942922450,6310,6310,6310,6310,0
20231102,160400,1942922450,6310,6310,6310,6310,3496
20231102,160300,1942922450,6310,6310,6310,6310,0
20231102,160200,1942922450,6310,6310,6310,6310,0
20231102,160100,1942922450,6310,6310,6310,6310,0
20231102,160000,1942922450,6310,6310,6310,6310,0
20231102,155900,1942922450,6310,6310,6310,6310,0
20231102,155800,1942922450,6310,6310,6310,6310,0
20231102,155700,1942922450,6310,6310,6310,6310,0
20231102,155600,1942922450,6310,6310,6310,6310,0
20231102,155500,1942922450,6310,6310,6310,6310,0
20231102,155400,1942922450,6310,6310,6310,6310,0
20231102,155300,1942922450,6310,6310,6310,6310,0
20231102,155200,1942922450,6310,6310,6310,6310,0
20231102,155100,1942922450,6310,6310,6310,6310,0
20231102,155000,1942922450,6310,6310,6310,6310,0
20231102,154900,1942922450,6310,6310,6310,6310,0
20231102,154800,1942922450,6310,6310,6310,6310,0
20231102,154700,1942922450,6310,6310,6310,6310,0
20231102,154600,1942922450,6310,6310,6310,6310,0
20231102,154500,1942922450,6310,6310,6310,6310,0
20231102,154400,1942922450,6310,6310,6310,6310,0
20231102,154300,1942922450,6310,6310,6310,6310,0
20231102,154200,1942922450,6310,6310,6310,6310,0
20231102,154100,1942922450,6310,6310,6310,6310,0
20231102,154000,1942922450,6310,6310,6310,6310,0
20231102,153900,1942922450,6310,6310,6310,6310,0
20231102,153800,1942922450,6310,6310,6310,6310,0
20231102,153700,1942922450,6310,6310,6310,6310,0
20231102,153600,1942922450,6310,6310,6310,6310,0
20231102,153500,1942922450,6310,6310,6310,6310,0
20231102,153400,1942922450,6310,6310,6310,6310,3496
20231102,153300,1942922450,6310,6310,6310,6310,0
20231102,153200,1942922450,6310,6310,6310,6310,0
20231102,153100,1942922450,6310,6310,6310,6310,0
20231102,153000,1942922450,6310,6310,6310,6310,3496
20231102,152900,1920862690,6270,6270,6270,6270,0
20231102,152800,1920862690,6270,6270,6270,6270,0
20231102,152700,1920862690,6270,6270,6270,6270,0
20231102,152600,1920862690,6270,6270,6270,6270,0
20231102,152500,1920862690,6270,6270,6270,6270,0
20231102,152400,1920862690,6270,6270,6270,6270,0
20231102,152300,1920862690,6270,6270,6270,6270,0
20231102,152200,1920862690,6270,6270,6270,6270,0
20231102,152100,1920862690,6270,6270,6270,6270,0
20231102,152000,1920862690,6270,6270,6270,6270,0
20231102,151900,1920862690,6270,6260,6270,6260,110
20231102,151800,1920173390,6270,6290,6290,6270,96
20231102,151700,1919570280,6270,6280,6290,6270,97
20231102,151600,1918961750,6290,6290,6290,6290,10
20231102,151500,1918898850,6290,6280,6290,6280,121
20231102,151400,1918138860,6290,6310,6310,6280,398
20231102,151300,1915636190,6300,6300,6300,6300,2259
20231102,151200,1901404490,6300,6300,6310,6300,1107
20231102,151100,1894421600,6300,6270,6300,6270,6936
20231102,151000,1850754220,6270,6290,6290,6270,418
20231102,150900,1848127360,6290,6280,6290,6280,35
20231102,150800,1847907550,6290,6290,6290,6290,0
20231102,150700,1847907550,6290,6290,6290,6290,0
20231102,150600,1847907550,6290,6270,6290,6270,77
20231102,150500,1847424740,6290,6290,6290,6290,1
20231102,150400,1847418450,6280,6290,6290,6280,1413
20231102,150300,1838542000,6290,6280,6290,6280,56
20231102,150200,1838190260,6280,6290,6290,6280,2
20231102,150100,1838177690,6280,6280,6280,6280,303
20231102,150000,1836274850,6290,6280,6300,6280,1760
20231102,145900,1825205360,6280,6270,6280,6260,528
20231102,145800,1821895790,6270,6270,6270,6270,4
20231102,145700,1821870710,6270,6270,6270,6270,5
20231102,145600,1821839360,6270,6260,6270,6260,109
20231102,145500,1821156940,6250,6250,6250,6250,53
20231102,145400,1820825690,6260,6260,6260,6260,13
20231102,145300,1820744310,6250,6250,6250,6250,119
20231102,145200,1820000560,6250,6260,6260,6250,56
20231102,145100,1819650330,6270,6270,6270,6270,10
20231102,145000,1819587630,6260,6260,6260,6260,116
20231102,144900,1818861470,6240,6250,6260,6240,64
20231102,144800,1818461540,6250,6250,6250,6240,402
20231102,144700,1815949590,6250,6230,6250,6230,547
20231102,144600,1812535140,6230,6220,6230,6220,23
20231102,144500,1812391950,6220,6220,6220,6220,236
20231102,144400,1810924030,6220,6230,6240,6220,71
20231102,144300,1810482380,6230,6220,6230,6170,1993
20231102,144200,1798123590,6220,6210,6220,6200,531
20231102,144100,1794828320,6210,6200,6210,6200,917
20231102,144000,1789133780,6200,6200,6220,6170,827
20231102,143900,1784008600,6200,6210,6220,6200,173
20231102,143800,1782932980,6180,6180,6180,6180,0
20231102,143700,1782932980,6180,6230,6250,6180,1052
20231102,143600,1776408200,6230,6250,6250,6230,100
20231102,143500,1775785120,6270,6270,6270,6160,4018
20231102,143400,1750825940,6270,6270,6280,6270,735
20231102,143300,1746215740,6250,6270,6270,6250,52
20231102,143200,1745890720,6260,6260,6260,6260,36
20231102,143100,1745665360,6260,6250,6260,6250,410
20231102,143000,1743102490,6250,6250,6250,6250,1
20231102,142900,1743096240,6240,6250,6250,6240,94
20231102,142800,1742509600,6250,6250,6250,6250,47
20231102,142700,1742215850,6250,6250,6250,6250,88
20231102,142600,1741665850,6250,6260,6260,6240,475
20231102,142500,1738697080,6260,6260,6260,6260,37
20231102,142400,1738465460,6260,6270,6270,6240,400
20231102,142300,1735964460,6260,6260,6260,6260,0
20231102,142200,1735964460,6260,6270,6270,6260,74
20231102,142100,1735501170,6270,6260,6270,6260,63
20231102,142000,1735106710,6250,6250,6250,6250,0
20231102,141900,1735106710,6250,6240,6250,6240,438
20231102,141800,1732369760,6240,6250,6250,6240,151
20231102,141700,1731426130,6250,6260,6260,6250,40
20231102,141600,1731176080,6260,6260,6270,6260,177
20231102,141500,1730067980,6260,6270,6270,6260,134
20231102,141400,1729227900,6260,6270,6270,6260,93
20231102,141300,1728645590,6270,6270,6270,6270,4
20231102,141200,1728620510,6270,6270,6270,6270,130
20231102,141100,1727805410,6270,6260,6270,6260,55
20231102,141000,1727461020,6270,6270,6270,6270,4
20231102,140900,1727435940,6270,6270,6270,6270,213
20231102,140800,1726100430,6270,6270,6270,6270,255
20231102,140700,1724501580,6270,6280,6280,6270,80
20231102,140600,1723999930,6280,6290,6290,6280,3127
20231102,140500,1704337290,6290,6280,6290,6280,1294
20231102,140400,1696210920,6280,6270,6280,6270,332
20231102,140300,1694129220,6250,6260,6260,6250,161
20231102,140200,1693121880,6260,6250,6260,6250,56
20231102,140100,1692771730,6230,6260,6260,6230,508
20231102,140000,1689599580,6250,6250,6250,6250,79
20231102,135900,1689105830,6260,6260,6260,6260,137
20231102,135800,1688248210,6260,6260,6260,6260,4
20231102,135700,1688223170,6260,6260,6260,6260,5
20231102,135600,1688191870,6260,6260,6260,6250,179
20231102,135500,1687071800,6260,6260,6260,6260,4
20231102,135400,1687046760,6260,6260,6260,6260,13
20231102,135300,1686965380,6250,6250,6250,6250,103
20231102,135200,1686321630,6250,6260,6260,6250,33
20231102,135100,1686115330,6260,6260,6260,6260,8
20231102,135000,1686065250,6250,6250,6250,6250,162
20231102,134900,1685052750,6250,6250,6250,6250,5
20231102,134800,1685021500,6250,6260,6260,6250,31
20231102,134700,1684827710,6260,6260,6260,6260,85
20231102,134600,1684295610,6260,6260,6260,6260,64
20231102,134500,1683894970,6260,6260,6260,6260,91
20231102,134400,1683325310,6270,6270,6270,6270,5
20231102,134300,1683293960,6270,6260,6270,6260,96
20231102,134200,1682692920,6260,6260,6260,6260,5
20231102,134100,1682661620,6260,6270,6270,6260,28
20231102,134000,1682486140,6270,6260,6270,6260,1881
20231102,133900,1670708270,6260,6260,6260,6250,567
20231102,133800,1667164300,6250,6250,6250,6250,0
20231102,133700,1667164300,6250,6270,6270,6250,256
20231102,133600,1665561700,6270,6270,6270,6270,0
20231102,133500,1665561700,6270,6250,6270,6250,385
20231102,133400,1663150580,6250,6240,6250,6240,720
20231102,133300,1658651060,6250,6250,6250,6250,13
20231102,133200,1658569810,6250,6250,6250,6250,5
20231102,133100,1658538560,6250,6260,6260,6250,144
20231102,133000,1657637320,6250,6250,6250,6250,65
20231102,132900,1657231070,6260,6260,6260,6260,42
20231102,132800,1656968150,6260,6260,6260,6260,14
20231102,132700,1656880510,6260,6240,6260,6240,84
20231102,132600,1656355510,6240,6250,6250,6240,76
20231102,132500,1655881120,6250,6250,6250,6250,62
20231102,132400,1655493620,6250,6240,6250,6240,922
20231102,132300,1649731500,6240,6230,6240,6230,78
20231102,132200,1649245480,6240,6240,6240,6240,124
20231102,132100,1648471720,6240,6240,6240,6240,148
20231102,132000,1647548200,6240,6240,6240,6240,5
20231102,131900,1647517000,6230,6230,6230,6230,62
20231102,131800,1647130740,6240,6240,6240,6230,155
20231102,131700,1646163730,6240,6240,6240,6240,0
20231102,131600,1646163730,6240,6240,6240,6240,14
20231102,131500,1646076370,6240,6240,6250,6240,132
20231102,131400,1645252550,6240,6240,6240,6240,595
20231102,131300,1641539750,6240,6240,6240,6240,304
20231102,131200,1639642790,6240,6240,6240,6240,126
20231102,131100,1638856550,6200,6200,6200,6200,62
20231102,131000,1638472150,6230,6230,6230,6230,9
20231102,130900,1638416080,6230,6230,6230,6230,0
20231102,130800,1638416080,6230,6190,6230,6190,204
20231102,130700,1637148400,6190,6190,6190,6190,10
20231102,130600,1637086500,6230,6230,6230,6230,5
20231102,130500,1637055350,6230,6220,6230,6220,342
20231102,130400,1634927960,6180,6220,6220,6180,150
20231102,130300,1633999770,6220,6220,6220,6220,4
20231102,130200,1633974890,6220,6210,6220,6200,364
20231102,130100,1631715330,6220,6230,6230,6220,93
20231102,130000,1631136790,6230,6240,6240,6230,54
20231102,125900,1630800280,6240,6230,6240,6230,129
20231102,125800,1629995380,6240,6240,6240,6240,38
20231102,125700,1629758260,6230,6230,6230,6230,119
20231102,125600,1629016890,6230,6240,6240,6230,310
20231102,125500,1627084240,6240,6240,6240,6240,611
20231102,125400,1623271600,6240,6240,6240,6240,0
20231102,125300,1623271600,6240,6240,6240,6230,291
20231102,125200,1621456500,6230,6230,6230,6230,0
20231102,125100,1621456500,6230,6230,6230,6230,397
20231102,125000,1618983190,6220,6220,6220,6220,0
20231102,124900,1618983190,6220,6230,6230,6220,66
20231102,124800,1618572620,6230,6230,6230,6230,8
20231102,124700,1618522780,6220,6220,6220,6220,32
20231102,124600,1618323740,6220,6220,6220,6220,240
20231102,124500,1616830940,6200,6210,6210,6200,168
20231102,124400,1615789170,6220,6220,6220,6220,5
20231102,124300,1615758070,6220,6220,6220,6220,135
20231102,124200,1614918370,6220,6220,6220,6220,52
20231102,124100,1614594930,6220,6220,6220,6220,379
20231102,124000,1612237550,6220,6220,6220,6220,126
20231102,123900,1611453830,6200,6200,6200,6200,0
20231102,123800,1611453830,6200,6200,6200,6200,81
20231102,123700,1610951630,6220,6220,6220,6220,127
20231102,123600,1610161690,6170,6170,6170,6170,0
20231102,123500,1610161690,6170,6200,6200,6170,98
20231102,123400,1609555920,6230,6230,6240,6230,1795
20231102,123300,1598370910,6190,6200,6200,6190,15
20231102,123200,1598277960,6200,6220,6230,6200,480
20231102,123100,1595298560,6220,6220,6230,6220,130
20231102,123000,1594489810,6220,6220,6220,6220,36
20231102,122900,1594265890,6220,6210,6220,6200,338
20231102,122800,1592163920,6220,6210,6220,6210,246
20231102,122700,1590636180,6230,6220,6230,6200,331
20231102,122600,1588578020,6220,6210,6220,6200,189
20231102,122500,1587404750,6200,6200,6200,6200,127
20231102,122400,1586617350,6200,6210,6220,6190,449
20231102,122300,1583832940,6220,6220,6220,6220,8
20231102,122200,1583783180,6240,6240,6240,6240,9
20231102,122100,1583727020,6240,6210,6240,6190,312
20231102,122000,1581788010,6210,6220,6220,6210,20
20231102,121900,1581663690,6200,6200,6200,6190,1276
20231102,121800,1573758080,6190,6230,6260,6190,1474
20231102,121700,1564610720,6230,6230,6230,6230,0
20231102,121600,1564610720,6230,6230,6230,6230,67
20231102,121500,1564193310,6260,6260,6270,6260,176
20231102,121400,1563091080,6260,6270,6270,6230,972
20231102,121300,1557031870,6270,6260,6270,6250,347
20231102,121200,1554859880,6260,6250,6270,6250,385
20231102,121100,1552452350,6240,6240,6240,6240,20
20231102,121000,1552327550,6230,6250,6250,6230,789
20231102,120900,1547404190,6250,6270,6270,6250,96
20231102,120800,1546804090,6270,6260,6270,6260,198
20231102,120700,1545563360,6270,6270,6270,6270,4
20231102,120600,1545538280,6270,6270,6270,6270,5
20231102,120500,1545506930,6270,6250,6270,6250,246
20231102,120400,1543968040,6260,6260,6260,6260,55
20231102,120300,1543623740,6260,6260,6260,6260,10
20231102,120200,1543561140,6270,6240,6270,6240,43
20231102,120100,1543292080,6240,6240,6240,6240,74
20231102,120000,1542830320,6250,6250,6250,6250,24
20231102,115900,1542680320,6250,6240,6250,6230,209
20231102,115800,1541375650,6240,6250,6250,6240,129
20231102,115700,1540570400,6240,6250,6250,6240,370
20231102,115600,1538258420,6260,6260,6260,6260,408
20231102,115500,1535704340,6270,6260,6280,6260,600
20231102,115400,1531942930,6270,6250,6270,6250,1759
20231102,115300,1520921210,6250,6260,6260,6250,199
20231102,115200,1519675970,6260,6260,6260,6260,71
20231102,115100,1519231510,6250,6250,6250,6250,264
20231102,115000,1517581510,6250,6250,6250,6240,66
20231102,114900,1517169550,6250,6240,6250,6240,31
20231102,114800,1516975960,6240,6240,6240,6240,107
20231102,114700,1516308280,6240,6240,6240,6240,4
20231102,114600,1516283320,6240,6220,6240,6220,267
20231102,114500,1514621330,6220,6220,6220,6220,38
20231102,114400,1514384970,6210,6210,6210,6210,30
20231102,114300,1514198670,6210,6220,6220,6210,457
20231102,114200,1511359110,6220,6230,6230,6220,28
20231102,114100,1511184850,6230,6230,6230,6230,5
20231102,114000,1511153700,6230,6250,6250,6220,441
20231102,113900,1508405660,6250,6250,6250,6250,505
20231102,113800,1505249410,6250,6270,6270,6250,741
20231102,113700,1500604720,6290,6270,6290,6270,192
20231102,113600,1499400500,6260,6270,6270,6260,183
20231102,113500,1498253590,6270,6290,6290,6270,856
20231102,113400,1492878120,6290,6290,6290,6290,125
20231102,113300,1492091870,6290,6280,6290,6280,84
20231102,113200,1491564110,6290,6290,6290,6280,29
20231102,113100,1491381830,6300,6260,6300,6260,10247
20231102,113000,1427133610,6250,6250,6250,6250,1963
20231102,112900,1414864860,6240,6250,6250,6240,370
20231102,112800,1412555930,6240,6240,6250,6240,3816
20231102,112700,1388743050,6250,6220,6250,6220,6040
20231102,112600,1351105510,6220,6210,6220,6210,34
20231102,112500,1350894350,6200,6210,6210,6200,792
20231102,112400,1345977180,6210,6210,6210,6200,305
20231102,112300,1344084910,6200,6210,6210,6200,407
20231102,112200,1341557840,6210,6210,6210,6210,4
20231102,112100,1341533000,6210,6210,6210,6210,123
20231102,112000,1340769170,6190,6210,6210,6190,649
20231102,111900,1336745370,6210,6200,6210,6200,184
20231102,111800,1335603520,6200,6180,6200,6180,7327
20231102,111700,1290279500,6180,6180,6180,6180,14
20231102,111600,1290192980,6150,6170,6170,6150,83
20231102,111500,1289682430,6170,6150,6170,6150,1521
20231102,111400,1280312920,6150,6150,6150,6150,43
20231102,111300,1280048470,6150,6150,6150,6150,121
20231102,111200,1279304320,6160,6150,6160,6150,131
20231102,111100,1278498460,6150,6160,6160,6150,29
20231102,111000,1278320060,6160,6130,6160,6130,152
20231102,110900,1277388240,6130,6130,6130,6130,78
20231102,110800,1276910100,6150,6150,6150,6140,1538
20231102,110700,1267460440,6150,6150,6150,6150,52
20231102,110600,1267140640,6150,6150,6150,6150,7
20231102,110500,1267097590,6150,6150,6160,6150,152
20231102,110400,1266161560,6150,6150,6150,6150,300
20231102,110300,1264316560,6150,6160,6160,6150,300
20231102,110200,1262471470,6160,6140,6160,6140,1278
20231102,110100,1254600350,6150,6140,6150,6140,3913
20231102,110000,1230574070,6140,6130,6140,6120,4509
20231102,105900,1202970030,6140,6140,6140,6140,128
20231102,105800,1202184110,6140,6120,6140,6120,233
20231102,105700,1200757790,6130,6140,6140,6130,12
20231102,105600,1200684190,6140,6140,6140,6140,132
20231102,105500,1199873710,6140,6140,6140,6140,12
20231102,105400,1199800030,6140,6140,6140,6110,1193
20231102,105300,1192488160,6140,6140,6140,6140,156
20231102,105200,1191530320,6130,6140,6140,6130,65
20231102,105100,1191131370,6140,6120,6140,6120,515
20231102,105000,1187979450,6120,6130,6140,6120,963
20231102,104900,1182073610,6130,6100,6130,6100,1227
20231102,104800,1174567680,6110,6120,6120,6110,1012
20231102,104700,1168376750,6120,6130,6130,6120,627
20231102,104600,1164539410,6130,6130,6130,6130,571
20231102,104500,1161039180,6140,6140,6140,6140,0
20231102,104400,1161039180,6140,6130,6140,6120,390
20231102,104300,1158650020,6140,6150,6150,6140,951
20231102,104200,1152805170,6160,6160,6160,6160,11
20231102,104100,1152737410,6160,6140,6160,6140,543
20231102,104000,1149402710,6140,6160,6160,6140,3875
20231102,103900,1125582560,6160,6160,6190,6160,700
20231102,103800,1121270530,6190,6180,6190,6180,505
20231102,103700,1118149620,6190,6190,6190,6190,1
20231102,103600,1118143430,6180,6180,6190,6180,371
20231102,103500,1115850630,6190,6170,6190,6170,876
20231102,103400,1110433310,6170,6170,6170,6170,1707
20231102,103300,1099901120,6170,6170,6170,6170,231
20231102,103200,1098475850,6170,6170,6170,6160,504
20231102,103100,1095366890,6170,6170,6170,6170,829
20231102,103000,1090251960,6170,6170,6170,6170,313
20231102,102900,1088320750,6170,6180,6180,6150,826
20231102,102800,1083225830,6180,6160,6180,6150,6648
20231102,102700,1042231140,6150,6150,6150,6150,574
20231102,102600,1038701040,6160,6150,6160,6150,725
20231102,102500,1034242280,6150,6150,6150,6150,508
20231102,102400,1031118080,6150,6160,6160,6150,71
20231102,102300,1030681350,6160,6160,6160,6160,952
20231102,102200,1024817030,6160,6160,6160,6160,1215
20231102,102100,1017332630,6170,6160,6170,6160,573
20231102,102000,1013802940,6170,6170,6170,6170,331
20231102,101900,1011760670,6160,6160,6160,6160,1509
20231102,101800,1002465230,6160,6140,6160,6140,608
20231102,101700,998730130,6140,6150,6150,6140,1015
20231102,101600,992488670,6150,6150,6150,6150,158
20231102,101500,991516970,6150,6150,6160,6150,833
20231102,101400,986394010,6150,6130,6150,6130,1852
20231102,101300,975036210,6140,6140,6140,6140,714
20231102,101200,970652250,6140,6140,6140,6140,609
20231102,101100,966912990,6140,6150,6150,6140,958
20231102,101000,961023490,6150,6120,6150,6120,1194
20231102,100900,953703620,6140,6140,6140,6140,0
20231102,100800,953703620,6140,6150,6150,6120,1916
20231102,100700,941957840,6150,6150,6150,6150,1350
20231102,100600,933655340,6190,6150,6190,6150,784
20231102,100500,928826400,6190,6160,6190,6160,1925
20231102,100400,916948140,6160,6140,6160,6140,2239
20231102,100300,903174330,6150,6130,6150,6130,1406
20231102,100200,894540090,6110,6120,6120,6110,683
20231102,100100,890365950,6130,6130,6170,6130,1979
20231102,100000,878215170,6130,6130,6130,6130,273
20231102,095900,876541680,6130,6040,6130,6040,1004
20231102,095800,870429130,6070,6040,6070,6040,2170
20231102,095700,857287140,6040,6030,6050,6030,951
20231102,095600,851543170,6040,6040,6060,6030,2084
20231102,095500,838956150,6060,6040,6060,6030,1350
20231102,095400,830797210,6040,6030,6060,6030,2869
20231102,095300,813428220,6060,6010,6060,6010,2324
20231102,095200,799422780,6010,6040,6040,6010,2562
20231102,095100,784001280,6040,6010,6040,6000,6080
20231102,095000,747445930,6020,6000,6020,5990,2929
20231102,094900,729872560,6000,6030,6040,6000,18225
20231102,094800,620063520,6030,6050,6080,6030,3741
20231102,094700,597436130,6060,6050,6060,6030,10614
20231102,094600,533193280,6060,6040,6080,6040,4990
20231102,094500,502995330,6040,6100,6110,6020,7098
20231102,094400,459835230,6110,6110,6130,6100,1861
20231102,094300,448447940,6120,6100,6120,6100,1089
20231102,094200,441792120,6090,6120,6120,6090,2612
20231102,094100,425850360,6120,6160,6170,6120,5739
20231102,094000,390587580,6160,6160,6160,6160,197
20231102,093900,389374060,6160,6170,6170,6160,161
20231102,093800,388382200,6170,6170,6170,6170,250
20231102,093700,386839700,6150,6150,6150,6150,900
20231102,093600,381304700,6180,6150,6180,6150,510
20231102,093500,378168170,6150,6150,6150,6150,509
20231102,093400,375037820,6150,6160,6170,6150,603
20231102,093300,371322530,6160,6180,6200,6160,254
20231102,093200,369756320,6180,6200,6200,6180,6002
20231102,093100,332554400,6200,6180,6200,6180,1205
20231102,093000,325083420,6180,6210,6220,6180,18562
20231102,092900,210294840,6210,6230,6230,6210,858
20231102,092800,204957890,6240,6230,6240,6230,689
20231102,092700,200665220,6260,6260,6260,6260,0
20231102,092600,200665220,6260,6260,6260,6260,0
20231102,092500,200665220,6260,6250,6260,6250,433
20231102,092400,197955900,6260,6260,6260,6260,65
20231102,092300,197549000,6260,6260,6260,6260,5
20231102,092200,197517700,6260,6260,6260,6260,220
20231102,092100,196140500,6240,6240,6240,6240,508
20231102,092000,192970580,6240,6240,6240,6240,509
20231102,091900,189794420,6240,6230,6240,6230,1902
20231102,091800,177931500,6240,6240,6240,6240,11
20231102,091700,177862860,6230,6230,6230,6230,588
20231102,091600,174199620,6260,6260,6260,6220,1756
20231102,091500,163262380,6260,6240,6260,6230,3028
20231102,091400,144394920,6240,6240,6240,6240,213
20231102,091300,143065800,6240,6250,6250,6240,900
20231102,091200,137441500,6240,6240,6240,6220,6716
20231102,091100,95589760,6250,6270,6270,6250,1087
20231102,091000,88788640,6250,6240,6250,6240,2026
20231102,090900,76131130,6240,6240,6240,6240,1077
20231102,090800,69410650,6240,6270,6270,6240,614
20231102,090700,65570410,6250,6290,6290,6250,784
20231102,090600,60662280,6330,6320,6350,6310,2542
20231102,090500,44584350,6330,6310,6330,6310,857
20231102,090400,39171650,6280,6270,6280,6270,423
20231102,090300,36515390,6280,6340,6340,6260,2354
20231102,090200,21648660,6340,6260,6340,6250,2322
20231102,090100,7047080,6250,6250,6290,6250,987
20231102,090000,853610,6240,6230,6240,6230,137