KissMeData/112290/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,201000,3385327490,9060,9060,9060,9060,2917
20231102,200900,3385327490,9060,9060,9060,9060,0
20231102,200800,3385327490,9060,9060,9060,9060,0
20231102,200700,3385327490,9060,9060,9060,9060,0
20231102,200600,3385327490,9060,9060,9060,9060,0
20231102,200500,3385327490,9060,9060,9060,9060,0
20231102,200400,3385327490,9060,9060,9060,9060,0
20231102,200300,3385327490,9060,9060,9060,9060,0
20231102,200200,3385327490,9060,9060,9060,9060,0
20231102,200100,3385327490,9060,9060,9060,9060,0
20231102,200000,3385327490,9060,9060,9060,9060,0
20231102,195900,3385327490,9060,9060,9060,9060,0
20231102,195800,3385327490,9060,9060,9060,9060,0
20231102,195700,3385327490,9060,9060,9060,9060,0
20231102,195600,3385327490,9060,9060,9060,9060,0
20231102,195500,3385327490,9060,9060,9060,9060,0
20231102,195400,3385327490,9060,9060,9060,9060,0
20231102,195300,3385327490,9060,9060,9060,9060,0
20231102,195200,3385327490,9060,9060,9060,9060,0
20231102,195100,3385327490,9060,9060,9060,9060,0
20231102,195000,3385327490,9060,9060,9060,9060,0
20231102,194900,3385327490,9060,9060,9060,9060,0
20231102,194800,3385327490,9060,9060,9060,9060,0
20231102,194700,3385327490,9060,9060,9060,9060,0
20231102,194600,3385327490,9060,9060,9060,9060,0
20231102,194500,3385327490,9060,9060,9060,9060,0
20231102,194400,3385327490,9060,9060,9060,9060,0
20231102,194300,3385327490,9060,9060,9060,9060,0
20231102,194200,3385327490,9060,9060,9060,9060,0
20231102,194100,3385327490,9060,9060,9060,9060,0
20231102,194000,3385327490,9060,9060,9060,9060,2917
20231102,193900,3385327490,9060,9060,9060,9060,0
20231102,193800,3385327490,9060,9060,9060,9060,0
20231102,193700,3385327490,9060,9060,9060,9060,0
20231102,193600,3385327490,9060,9060,9060,9060,0
20231102,193500,3385327490,9060,9060,9060,9060,0
20231102,193400,3385327490,9060,9060,9060,9060,0
20231102,193300,3385327490,9060,9060,9060,9060,0
20231102,193200,3385327490,9060,9060,9060,9060,0
20231102,193100,3385327490,9060,9060,9060,9060,0
20231102,193000,3385327490,9060,9060,9060,9060,0
20231102,192900,3385327490,9060,9060,9060,9060,0
20231102,192800,3385327490,9060,9060,9060,9060,0
20231102,192700,3385327490,9060,9060,9060,9060,0
20231102,192600,3385327490,9060,9060,9060,9060,0
20231102,192500,3385327490,9060,9060,9060,9060,0
20231102,192400,3385327490,9060,9060,9060,9060,0
20231102,192300,3385327490,9060,9060,9060,9060,0
20231102,192200,3385327490,9060,9060,9060,9060,0
20231102,192100,3385327490,9060,9060,9060,9060,0
20231102,192000,3385327490,9060,9060,9060,9060,0
20231102,191900,3385327490,9060,9060,9060,9060,0
20231102,191800,3385327490,9060,9060,9060,9060,0
20231102,191700,3385327490,9060,9060,9060,9060,0
20231102,191600,3385327490,9060,9060,9060,9060,0
20231102,191500,3385327490,9060,9060,9060,9060,0
20231102,191400,3385327490,9060,9060,9060,9060,0
20231102,191300,3385327490,9060,9060,9060,9060,0
20231102,191200,3385327490,9060,9060,9060,9060,0
20231102,191100,3385327490,9060,9060,9060,9060,0
20231102,191000,3385327490,9060,9060,9060,9060,2917
20231102,190900,3385327490,9060,9060,9060,9060,0
20231102,190800,3385327490,9060,9060,9060,9060,0
20231102,190700,3385327490,9060,9060,9060,9060,0
20231102,190600,3385327490,9060,9060,9060,9060,0
20231102,190500,3385327490,9060,9060,9060,9060,0
20231102,190400,3385327490,9060,9060,9060,9060,0
20231102,190300,3385327490,9060,9060,9060,9060,0
20231102,190200,3385327490,9060,9060,9060,9060,0
20231102,190100,3385327490,9060,9060,9060,9060,0
20231102,190000,3385327490,9060,9060,9060,9060,0
20231102,185900,3385327490,9060,9060,9060,9060,0
20231102,185800,3385327490,9060,9060,9060,9060,0
20231102,185700,3385327490,9060,9060,9060,9060,0
20231102,185600,3385327490,9060,9060,9060,9060,0
20231102,185500,3385327490,9060,9060,9060,9060,0
20231102,185400,3385327490,9060,9060,9060,9060,0
20231102,185300,3385327490,9060,9060,9060,9060,0
20231102,185200,3385327490,9060,9060,9060,9060,0
20231102,185100,3385327490,9060,9060,9060,9060,0
20231102,185000,3385327490,9060,9060,9060,9060,0
20231102,184900,3385327490,9060,9060,9060,9060,0
20231102,184800,3385327490,9060,9060,9060,9060,0
20231102,184700,3385327490,9060,9060,9060,9060,0
20231102,184600,3385327490,9060,9060,9060,9060,0
20231102,184500,3385327490,9060,9060,9060,9060,0
20231102,184400,3385327490,9060,9060,9060,9060,0
20231102,184300,3385327490,9060,9060,9060,9060,0
20231102,184200,3385327490,9060,9060,9060,9060,0
20231102,184100,3385327490,9060,9060,9060,9060,0
20231102,184000,3385327490,9060,9060,9060,9060,2917
20231102,183900,3385327490,9060,9060,9060,9060,0
20231102,183800,3385327490,9060,9060,9060,9060,0
20231102,183700,3385327490,9060,9060,9060,9060,0
20231102,183600,3385327490,9060,9060,9060,9060,0
20231102,183500,3385327490,9060,9060,9060,9060,0
20231102,183400,3385327490,9060,9060,9060,9060,0
20231102,183300,3385327490,9060,9060,9060,9060,0
20231102,183200,3385327490,9060,9060,9060,9060,0
20231102,183100,3385327490,9060,9060,9060,9060,0
20231102,183000,3385327490,9060,9060,9060,9060,0
20231102,182900,3385327490,9060,9060,9060,9060,0
20231102,182800,3385327490,9060,9060,9060,9060,0
20231102,182700,3385327490,9060,9060,9060,9060,0
20231102,182600,3385327490,9060,9060,9060,9060,0
20231102,182500,3385327490,9060,9060,9060,9060,0
20231102,182400,3385327490,9060,9060,9060,9060,0
20231102,182300,3385327490,9060,9060,9060,9060,0
20231102,182200,3385327490,9060,9060,9060,9060,0
20231102,182100,3385327490,9060,9060,9060,9060,0
20231102,182000,3385327490,9060,9060,9060,9060,0
20231102,181900,3385327490,9060,9060,9060,9060,0
20231102,181800,3385327490,9060,9060,9060,9060,0
20231102,181700,3385327490,9060,9060,9060,9060,0
20231102,181600,3385327490,9060,9060,9060,9060,0
20231102,181500,3385327490,9060,9060,9060,9060,0
20231102,181400,3385327490,9060,9060,9060,9060,0
20231102,181300,3385327490,9060,9060,9060,9060,0
20231102,181200,3385327490,9060,9060,9060,9060,0
20231102,181100,3385327490,9060,9060,9060,9060,0
20231102,181000,3385327490,9060,9060,9060,9060,2917
20231102,180900,3385327490,9060,9060,9060,9060,0
20231102,180800,3385327490,9060,9060,9060,9060,0
20231102,180700,3385327490,9060,9060,9060,9060,0
20231102,180600,3385327490,9060,9060,9060,9060,0
20231102,180500,3385327490,9060,9060,9060,9060,0
20231102,180400,3385327490,9060,9060,9060,9060,0
20231102,180300,3385327490,9060,9060,9060,9060,0
20231102,180200,3385327490,9060,9060,9060,9060,0
20231102,180100,3385327490,9060,9060,9060,9060,0
20231102,180000,3385327490,9060,9060,9060,9060,0
20231102,175900,3385327490,9060,9060,9060,9060,0
20231102,175800,3385327490,9060,9060,9060,9060,0
20231102,175700,3385327490,9060,9060,9060,9060,0
20231102,175600,3385327490,9060,9060,9060,9060,0
20231102,175500,3385327490,9060,9060,9060,9060,0
20231102,175400,3385327490,9060,9060,9060,9060,0
20231102,175300,3385327490,9060,9060,9060,9060,0
20231102,175200,3385327490,9060,9060,9060,9060,0
20231102,175100,3385327490,9060,9060,9060,9060,0
20231102,175000,3385327490,9060,9060,9060,9060,0
20231102,174900,3385327490,9060,9060,9060,9060,0
20231102,174800,3385327490,9060,9060,9060,9060,0
20231102,174700,3385327490,9060,9060,9060,9060,0
20231102,174600,3385327490,9060,9060,9060,9060,0
20231102,174500,3385327490,9060,9060,9060,9060,0
20231102,174400,3385327490,9060,9060,9060,9060,0
20231102,174300,3385327490,9060,9060,9060,9060,0
20231102,174200,3385327490,9060,9060,9060,9060,0
20231102,174100,3385327490,9060,9060,9060,9060,0
20231102,174000,3385327490,9060,9060,9060,9060,2917
20231102,173900,3385327490,9060,9060,9060,9060,0
20231102,173800,3385327490,9060,9060,9060,9060,0
20231102,173700,3385327490,9060,9060,9060,9060,0
20231102,173600,3385327490,9060,9060,9060,9060,0
20231102,173500,3385327490,9060,9060,9060,9060,0
20231102,173400,3385327490,9060,9060,9060,9060,0
20231102,173300,3385327490,9060,9060,9060,9060,0
20231102,173200,3385327490,9060,9060,9060,9060,0
20231102,173100,3385327490,9060,9060,9060,9060,0
20231102,173000,3385327490,9060,9060,9060,9060,0
20231102,172900,3385327490,9060,9060,9060,9060,0
20231102,172800,3385327490,9060,9060,9060,9060,0
20231102,172700,3385327490,9060,9060,9060,9060,0
20231102,172600,3385327490,9060,9060,9060,9060,0
20231102,172500,3385327490,9060,9060,9060,9060,0
20231102,172400,3385327490,9060,9060,9060,9060,0
20231102,172300,3385327490,9060,9060,9060,9060,0
20231102,172200,3385327490,9060,9060,9060,9060,0
20231102,172100,3385327490,9060,9060,9060,9060,0
20231102,172000,3385327490,9060,9060,9060,9060,0
20231102,171900,3385327490,9060,9060,9060,9060,0
20231102,171800,3385327490,9060,9060,9060,9060,0
20231102,171700,3385327490,9060,9060,9060,9060,0
20231102,171600,3385327490,9060,9060,9060,9060,0
20231102,171500,3385327490,9060,9060,9060,9060,0
20231102,171400,3385327490,9060,9060,9060,9060,0
20231102,171300,3385327490,9060,9060,9060,9060,0
20231102,171200,3385327490,9060,9060,9060,9060,0
20231102,171100,3385327490,9060,9060,9060,9060,0
20231102,171000,3385327490,9060,9060,9060,9060,2917
20231102,170900,3385327490,9060,9060,9060,9060,0
20231102,170800,3385327490,9060,9060,9060,9060,0
20231102,170700,3385327490,9060,9060,9060,9060,0
20231102,170600,3385327490,9060,9060,9060,9060,0
20231102,170500,3385327490,9060,9060,9060,9060,0
20231102,170400,3385327490,9060,9060,9060,9060,0
20231102,170300,3385327490,9060,9060,9060,9060,0
20231102,170200,3385327490,9060,9060,9060,9060,0
20231102,170100,3385327490,9060,9060,9060,9060,0
20231102,170000,3385327490,9060,9060,9060,9060,0
20231102,165900,3385327490,9060,9060,9060,9060,0
20231102,165800,3385327490,9060,9060,9060,9060,0
20231102,165700,3385327490,9060,9060,9060,9060,0
20231102,165600,3385327490,9060,9060,9060,9060,0
20231102,165500,3385327490,9060,9060,9060,9060,0
20231102,165400,3385327490,9060,9060,9060,9060,0
20231102,165300,3385327490,9060,9060,9060,9060,0
20231102,165200,3385327490,9060,9060,9060,9060,0
20231102,165100,3385327490,9060,9060,9060,9060,0
20231102,165000,3385327490,9060,9060,9060,9060,0
20231102,164900,3385327490,9060,9060,9060,9060,0
20231102,164800,3385327490,9060,9060,9060,9060,0
20231102,164700,3385327490,9060,9060,9060,9060,0
20231102,164600,3385327490,9060,9060,9060,9060,0
20231102,164500,3385327490,9060,9060,9060,9060,0
20231102,164400,3385327490,9060,9060,9060,9060,0
20231102,164300,3385327490,9060,9060,9060,9060,0
20231102,164200,3385327490,9060,9060,9060,9060,0
20231102,164100,3385327490,9060,9060,9060,9060,0
20231102,164000,3385327490,9060,9060,9060,9060,2917
20231102,163900,3385327490,9060,9060,9060,9060,0
20231102,163800,3385327490,9060,9060,9060,9060,0
20231102,163700,3385327490,9060,9060,9060,9060,0
20231102,163600,3385327490,9060,9060,9060,9060,0
20231102,163500,3385327490,9060,9060,9060,9060,0
20231102,163400,3385327490,9060,9060,9060,9060,0
20231102,163300,3385327490,9060,9060,9060,9060,0
20231102,163200,3385327490,9060,9060,9060,9060,0
20231102,163100,3385327490,9060,9060,9060,9060,0
20231102,163000,3385327490,9060,9060,9060,9060,0
20231102,162900,3385327490,9060,9060,9060,9060,0
20231102,162800,3385327490,9060,9060,9060,9060,0
20231102,162700,3385327490,9060,9060,9060,9060,0
20231102,162600,3385327490,9060,9060,9060,9060,0
20231102,162500,3385327490,9060,9060,9060,9060,0
20231102,162400,3385327490,9060,9060,9060,9060,0
20231102,162300,3385327490,9060,9060,9060,9060,0
20231102,162200,3385327490,9060,9060,9060,9060,0
20231102,162100,3385327490,9060,9060,9060,9060,0
20231102,162000,3385327490,9060,9060,9060,9060,0
20231102,161900,3385327490,9060,9060,9060,9060,0
20231102,161800,3385327490,9060,9060,9060,9060,0
20231102,161700,3385327490,9060,9060,9060,9060,0
20231102,161600,3385327490,9060,9060,9060,9060,0
20231102,161500,3385327490,9060,9060,9060,9060,0
20231102,161400,3385327490,9060,9060,9060,9060,0
20231102,161300,3385327490,9060,9060,9060,9060,0
20231102,161200,3385327490,9060,9060,9060,9060,0
20231102,161100,3385327490,9060,9060,9060,9060,0
20231102,161000,3385327490,9060,9060,9060,9060,2917
20231102,160900,3385327490,9060,9060,9060,9060,0
20231102,160800,3385327490,9060,9060,9060,9060,0
20231102,160700,3385327490,9060,9060,9060,9060,0
20231102,160600,3385327490,9060,9060,9060,9060,0
20231102,160500,3385327490,9060,9060,9060,9060,0
20231102,160400,3385327490,9060,9060,9060,9060,0
20231102,160300,3385327490,9060,9060,9060,9060,0
20231102,160200,3385327490,9060,9060,9060,9060,0
20231102,160100,3385327490,9060,9060,9060,9060,0
20231102,160000,3385327490,9060,9060,9060,9060,0
20231102,155900,3385327490,9060,9060,9060,9060,0
20231102,155800,3385327490,9060,9060,9060,9060,0
20231102,155700,3385327490,9060,9060,9060,9060,0
20231102,155600,3385327490,9060,9060,9060,9060,0
20231102,155500,3385327490,9060,9060,9060,9060,0
20231102,155400,3385327490,9060,9060,9060,9060,0
20231102,155300,3385327490,9060,9060,9060,9060,0
20231102,155200,3385327490,9060,9060,9060,9060,0
20231102,155100,3385327490,9060,9060,9060,9060,0
20231102,155000,3385327490,9060,9060,9060,9060,0
20231102,154900,3385327490,9060,9060,9060,9060,0
20231102,154800,3385327490,9060,9060,9060,9060,0
20231102,154700,3385327490,9060,9060,9060,9060,0
20231102,154600,3385327490,9060,9060,9060,9060,0
20231102,154500,3385327490,9060,9060,9060,9060,0
20231102,154400,3385327490,9060,9060,9060,9060,0
20231102,154300,3385327490,9060,9060,9060,9060,0
20231102,154200,3385327490,9060,9060,9060,9060,0
20231102,154100,3385327490,9060,9060,9060,9060,0
20231102,154000,3385327490,9060,9060,9060,9060,2917
20231102,153900,3385327490,9060,9060,9060,9060,0
20231102,153800,3385327490,9060,9060,9060,9060,0
20231102,153700,3385327490,9060,9060,9060,9060,0
20231102,153600,3385327490,9060,9060,9060,9060,0
20231102,153500,3385327490,9060,9060,9060,9060,0
20231102,153400,3385327490,9060,9060,9060,9060,0
20231102,153300,3385327490,9060,9060,9060,9060,0
20231102,153200,3385327490,9060,9060,9060,9060,0
20231102,153100,3385327490,9060,9060,9060,9060,0
20231102,153000,3385327490,9060,9060,9060,9060,2917
20231102,152900,3358899470,9060,9060,9060,9060,0
20231102,152800,3358899470,9060,9060,9060,9060,0
20231102,152700,3358899470,9060,9060,9060,9060,0
20231102,152600,3358899470,9060,9060,9060,9060,0
20231102,152500,3358899470,9060,9060,9060,9060,0
20231102,152400,3358899470,9060,9060,9060,9060,0
20231102,152300,3358899470,9060,9060,9060,9060,0
20231102,152200,3358899470,9060,9060,9060,9060,0
20231102,152100,3358899470,9060,9060,9060,9060,0
20231102,152000,3358899470,9060,9060,9060,9060,0
20231102,151900,3358899470,9060,9070,9100,9060,422
20231102,151800,3355075130,9070,9070,9070,9070,3
20231102,151700,3355047920,9070,9070,9070,9070,7
20231102,151600,3354984430,9070,9090,9090,9070,300
20231102,151500,3352257470,9100,9090,9100,9090,323
20231102,151400,3349318690,9080,9080,9080,9080,136
20231102,151300,3348083810,9070,9090,9090,9070,135
20231102,151200,3346858950,9090,9090,9090,9090,5
20231102,151100,3346813500,9100,9060,9100,9060,24
20231102,151000,3346596020,9060,9120,9120,9060,8
20231102,150900,3346523390,9070,9090,9090,9070,84
20231102,150800,3345761040,9120,9120,9120,9120,0
20231102,150700,3345761040,9120,9120,9120,9120,1
20231102,150600,3345751920,9080,9080,9080,9070,223
20231102,150500,3343728130,9080,9110,9110,9080,52
20231102,150400,3343255290,9130,9130,9130,9130,23
20231102,150300,3343045300,9130,9120,9130,9120,16
20231102,150200,3342899270,9130,9130,9130,9130,0
20231102,150100,3342899270,9130,9130,9130,9130,0
20231102,150000,3342899270,9130,9120,9130,9120,56
20231102,145900,3342388480,9100,9100,9100,9100,10
20231102,145800,3342297480,9070,9100,9120,9070,143
20231102,145700,3340995610,9100,9100,9100,9100,2
20231102,145600,3340977410,9100,9100,9100,9100,0
20231102,145500,3340977410,9100,9100,9100,9100,51
20231102,145400,3340513310,9100,9100,9100,9100,75
20231102,145300,3339830810,9120,9120,9120,9120,87
20231102,145200,3339037370,9120,9110,9120,9110,2
20231102,145100,3339019140,9100,9100,9110,9100,689
20231102,145000,3332744240,9100,9090,9100,9090,85
20231102,144900,3331970890,9100,9100,9100,9100,0
20231102,144800,3331970890,9100,9050,9100,9050,303
20231102,144700,3329219890,9090,9090,9090,9090,22
20231102,144600,3329019910,9090,9090,9090,9090,62
20231102,144500,3328456330,9090,9090,9090,9090,10
20231102,144400,3328365430,9090,9070,9090,9070,100
20231102,144300,3327457430,9060,9060,9060,9060,1
20231102,144200,3327448370,9030,9060,9060,9030,33
20231102,144100,3327150290,9040,9040,9040,9040,25
20231102,144000,3326924290,9060,9060,9060,9040,297
20231102,143900,3324235220,9070,9070,9070,9070,1
20231102,143800,3324226150,9060,9080,9080,9060,5
20231102,143700,3324180810,9080,9080,9080,9080,10
20231102,143600,3324090010,9070,9070,9070,9070,0
20231102,143500,3324090010,9070,9060,9070,9060,31
20231102,143400,3323808940,9040,9030,9040,9020,128
20231102,143300,3322653770,9020,9020,9020,9020,0
20231102,143200,3322653770,9020,9020,9020,9020,0
20231102,143100,3322653770,9020,9020,9020,9020,30
20231102,143000,3322383170,9020,9030,9030,9020,122
20231102,142900,3321281770,9020,9020,9020,9020,0
20231102,142800,3321281770,9020,9040,9060,9000,1196
20231102,142700,3310495590,9060,9050,9060,9050,21
20231102,142600,3310305370,9050,9050,9050,9050,20
20231102,142500,3310124370,9050,9030,9050,9030,232
20231102,142400,3308027440,9020,9040,9040,9020,943
20231102,142300,3299511150,9040,9050,9050,9040,109
20231102,142200,3298524910,9050,9060,9060,9050,672
20231102,142100,3292442510,9060,9060,9060,9060,125
20231102,142000,3291310010,9060,9090,9090,9060,1263
20231102,141900,3279855110,9090,9100,9100,9080,263
20231102,141800,3277464300,9120,9100,9120,9100,200
20231102,141700,3275644280,9100,9100,9100,9100,0
20231102,141600,3275644280,9100,9100,9100,9090,316
20231102,141500,3272771520,9090,9110,9110,9090,441
20231102,141400,3268761730,9100,9100,9100,9100,100
20231102,141300,3267851730,9100,9100,9100,9100,175
20231102,141200,3266259230,9100,9100,9100,9100,20
20231102,141100,3266077230,9100,9100,9100,9100,441
20231102,141000,3262064130,9100,9120,9120,9100,299
20231102,140900,3259340540,9140,9120,9140,9110,30
20231102,140800,3259067010,9120,9120,9120,9120,28
20231102,140700,3258811650,9120,9120,9120,9120,17
20231102,140600,3258656610,9120,9120,9120,9120,33
20231102,140500,3258355650,9120,9120,9120,9120,14
20231102,140400,3258227970,9120,9120,9120,9120,26
20231102,140300,3257990850,9130,9110,9130,9100,433
20231102,140200,3254047880,9110,9110,9110,9110,135
20231102,140100,3252818030,9110,9110,9110,9110,7
20231102,140000,3252754260,9110,9110,9110,9110,108
20231102,135900,3251770380,9130,9130,9130,9130,0
20231102,135800,3251770380,9130,9130,9130,9130,0
20231102,135700,3251770380,9130,9130,9130,9130,0
20231102,135600,3251770380,9130,9130,9130,9130,0
20231102,135500,3251770380,9130,9130,9130,9130,1
20231102,135400,3251761250,9110,9110,9110,9110,74
20231102,135300,3251087110,9110,9120,9120,9110,127
20231102,135200,3249929040,9120,9120,9120,9110,46
20231102,135100,3249509940,9110,9110,9110,9110,85
20231102,135000,3248735590,9110,9110,9110,9110,215
20231102,134900,3246776940,9110,9130,9130,9110,799
20231102,134800,3239488830,9130,9130,9130,9130,83
20231102,134700,3238731040,9130,9140,9140,9130,518
20231102,134600,3234001340,9140,9140,9140,9140,483
20231102,134500,3229586720,9140,9150,9150,9140,150
20231102,134400,3228215080,9150,9150,9150,9150,99
20231102,134300,3227309230,9180,9150,9180,9150,136
20231102,134200,3226064800,9150,9150,9150,9150,112
20231102,134100,3225040000,9160,9160,9160,9160,0
20231102,134000,3225040000,9160,9160,9160,9160,10
20231102,133900,3224948400,9180,9180,9180,9180,0
20231102,133800,3224948400,9180,9180,9180,9180,0
20231102,133700,3224948400,9180,9180,9180,9180,0
20231102,133600,3224948400,9180,9150,9180,9150,29
20231102,133500,3224682690,9150,9150,9150,9150,113
20231102,133400,3223648740,9150,9150,9150,9150,288
20231102,133300,3221013540,9150,9150,9150,9150,0
20231102,133200,3221013540,9150,9180,9180,9150,41
20231102,133100,3220637190,9180,9180,9180,9180,0
20231102,133000,3220637190,9180,9160,9180,9160,409
20231102,132900,3216890730,9150,9160,9160,9150,223
20231102,132800,3214848060,9170,9180,9180,9170,22
20231102,132700,3214646200,9180,9180,9180,9180,10
20231102,132600,3214554400,9200,9200,9200,9200,0
20231102,132500,3214554400,9200,9200,9200,9200,33
20231102,132400,3214250800,9200,9200,9200,9200,0
20231102,132300,3214250800,9200,9200,9200,9200,10
20231102,132200,3214158800,9200,9190,9200,9190,115
20231102,132100,3213101320,9190,9190,9190,9190,1
20231102,132000,3213092130,9180,9180,9180,9180,0
20231102,131900,3213092130,9180,9180,9180,9180,2
20231102,131800,3213073770,9190,9190,9190,9190,8
20231102,131700,3213000250,9190,9180,9190,9170,172
20231102,131600,3211420760,9180,9170,9180,9170,28
20231102,131500,3211163890,9170,9170,9170,9170,4
20231102,131400,3211127210,9160,9160,9160,9160,0
20231102,131300,3211127210,9160,9160,9160,9160,19
20231102,131200,3210953170,9170,9170,9170,9170,0
20231102,131100,3210953170,9170,9170,9170,9170,1
20231102,131000,3210944000,9160,9160,9160,9160,0
20231102,130900,3210944000,9160,9160,9160,9160,30
20231102,130800,3210669200,9170,9160,9170,9160,2
20231102,130700,3210650870,9160,9160,9160,9160,1
20231102,130600,3210641710,9170,9170,9170,9170,101
20231102,130500,3209715540,9170,9180,9180,9170,15
20231102,130400,3209577950,9180,9180,9180,9180,6
20231102,130300,3209522870,9190,9190,9190,9190,5
20231102,130200,3209476920,9190,9180,9190,9180,92
20231102,130100,3208632180,9180,9150,9180,9150,11
20231102,130000,3208531320,9150,9160,9160,9150,276
20231102,125900,3206004010,9170,9170,9170,9170,0
20231102,125800,3206004010,9170,9170,9170,9170,4
20231102,125700,3205967330,9150,9150,9150,9150,0
20231102,125600,3205967330,9150,9150,9150,9150,49
20231102,125500,3205518980,9150,9150,9150,9150,0
20231102,125400,3205518980,9150,9150,9150,9150,3
20231102,125300,3205491530,9150,9150,9150,9150,148
20231102,125200,3204137330,9150,9150,9150,9150,2
20231102,125100,3204119030,9160,9150,9160,9150,102
20231102,125000,3203184730,9150,9150,9150,9150,0
20231102,124900,3203184730,9150,9150,9150,9150,0
20231102,124800,3203184730,9150,9160,9160,9150,77
20231102,124700,3202480030,9160,9170,9170,9160,44
20231102,124600,3202076630,9170,9180,9190,9170,44
20231102,124500,3201672680,9190,9190,9190,9190,0
20231102,124400,3201672680,9190,9190,9190,9190,0
20231102,124300,3201672680,9190,9190,9190,9190,0
20231102,124200,3201672680,9190,9190,9190,9190,0
20231102,124100,3201672680,9190,9190,9190,9190,0
20231102,124000,3201672680,9190,9190,9190,9190,10
20231102,123900,3201580780,9150,9190,9190,9150,9
20231102,123800,3201498110,9190,9190,9190,9190,0
20231102,123700,3201498110,9190,9190,9190,9190,1
20231102,123600,3201488920,9180,9150,9180,9150,160
20231102,123500,3200020210,9150,9150,9150,9150,300
20231102,123400,3197275210,9150,9150,9150,9150,2
20231102,123300,3197256910,9150,9150,9150,9150,169
20231102,123200,3195710560,9140,9140,9140,9140,0
20231102,123100,3195710560,9140,9140,9140,9140,30
20231102,123000,3195436360,9140,9140,9140,9140,9
20231102,122900,3195354100,9150,9150,9150,9150,30
20231102,122800,3195079600,9150,9150,9150,9150,4
20231102,122700,3195043000,9150,9160,9160,9150,30
20231102,122600,3194768450,9170,9170,9170,9170,4
20231102,122500,3194731770,9170,9180,9180,9170,112
20231102,122400,3193703620,9180,9140,9180,9140,337
20231102,122300,3190616980,9140,9140,9140,9140,99
20231102,122200,3189712120,9140,9140,9140,9140,0
20231102,122100,3189712120,9140,9140,9140,9140,2
20231102,122000,3189693840,9180,9180,9180,9180,1
20231102,121900,3189684660,9130,9130,9130,9130,1
20231102,121800,3189675530,9190,9130,9190,9130,226
20231102,121700,3187612060,9140,9140,9140,9140,132
20231102,121600,3186405580,9140,9140,9140,9140,10
20231102,121500,3186314180,9140,9160,9160,9140,126
20231102,121400,3185160040,9170,9190,9190,9170,58
20231102,121300,3184627770,9190,9200,9200,9190,15
20231102,121200,3184489870,9200,9200,9200,9200,51
20231102,121100,3184020670,9200,9190,9200,9190,8
20231102,121000,3183947140,9190,9190,9190,9190,4
20231102,120900,3183910380,9200,9200,9200,9200,1
20231102,120800,3183901180,9170,9180,9180,9170,48
20231102,120700,3183461000,9180,9150,9180,9150,283
20231102,120600,3180868910,9150,9150,9150,9150,0
20231102,120500,3180868910,9150,9150,9150,9150,92
20231102,120400,3180027110,9160,9160,9160,9160,1
20231102,120300,3180017950,9150,9150,9150,9150,91
20231102,120200,3179185300,9160,9160,9160,9160,0
20231102,120100,3179185300,9160,9160,9160,9160,0
20231102,120000,3179185300,9160,9140,9160,9140,22
20231102,115900,3178983980,9130,9130,9130,9130,207
20231102,115800,3177094070,9130,9140,9140,9130,350
20231102,115700,3173896400,9140,9150,9150,9140,336
20231102,115600,3170823220,9160,9160,9160,9160,78
20231102,115500,3170108740,9160,9160,9160,9160,10
20231102,115400,3170017140,9160,9160,9160,9160,198
20231102,115300,3168203460,9160,9160,9160,9160,104
20231102,115200,3167250820,9160,9170,9170,9160,286
20231102,115100,3164631040,9160,9180,9180,9160,5
20231102,115000,3164585220,9160,9170,9170,9160,6
20231102,114900,3164530230,9160,9160,9160,9160,1
20231102,114800,3164521070,9160,9160,9160,9160,71
20231102,114700,3163870710,9160,9160,9160,9160,1
20231102,114600,3163861550,9150,9150,9150,9150,1
20231102,114500,3163852400,9140,9180,9180,9140,63
20231102,114400,3163274140,9140,9140,9180,9140,105
20231102,114300,3162313690,9140,9140,9150,9140,302
20231102,114200,3159553400,9150,9170,9180,9150,733
20231102,114100,3152840090,9170,9200,9210,9170,471
20231102,114000,3148514520,9200,9210,9210,9200,279
20231102,113900,3145946420,9210,9220,9220,9210,164
20231102,113800,3144435530,9230,9230,9230,9230,2
20231102,113700,3144417070,9220,9220,9220,9220,1
20231102,113600,3144407850,9230,9230,9230,9230,1
20231102,113500,3144398620,9210,9210,9210,9210,41
20231102,113400,3144021010,9230,9230,9230,9230,0
20231102,113300,3144021010,9230,9230,9230,9230,0
20231102,113200,3144021010,9230,9230,9230,9230,0
20231102,113100,3144021010,9230,9230,9230,9230,6
20231102,113000,3143965630,9230,9230,9230,9230,0
20231102,112900,3143965630,9230,9230,9230,9230,15
20231102,112800,3143827180,9230,9230,9230,9230,1
20231102,112700,3143817950,9230,9200,9230,9200,2
20231102,112600,3143799520,9200,9200,9200,9200,1
20231102,112500,3143790320,9230,9230,9230,9230,0
20231102,112400,3143790320,9230,9230,9230,9230,0
20231102,112300,3143790320,9230,9230,9230,9230,2
20231102,112200,3143771860,9230,9200,9230,9200,204
20231102,112100,3141895030,9200,9250,9250,9200,41
20231102,112000,3141517280,9250,9180,9250,9170,465
20231102,111900,3137238880,9170,9190,9190,9170,191
20231102,111800,3135486270,9240,9180,9240,9180,240
20231102,111700,3133281030,9190,9210,9210,9190,154
20231102,111600,3131865700,9210,9220,9230,9190,253
20231102,111500,3129530710,9230,9190,9230,9190,25
20231102,111400,3129300870,9180,9180,9180,9180,9
20231102,111300,3129218250,9170,9160,9240,9160,62
20231102,111200,3128648750,9150,9130,9150,9120,1425
20231102,111100,3115636840,9140,9170,9170,9140,794
20231102,111000,3108375490,9150,9160,9170,9150,599
20231102,110900,3102888600,9160,9230,9230,9160,2283
20231102,110800,3081899550,9230,9250,9250,9230,52
20231102,110700,3081419230,9270,9270,9270,9270,0
20231102,110600,3081419230,9270,9250,9270,9250,2
20231102,110500,3081400710,9240,9240,9240,9240,1
20231102,110400,3081391470,9270,9260,9270,9260,202
20231102,110300,3079518980,9240,9230,9260,9230,4
20231102,110200,3079482020,9230,9240,9240,9230,3
20231102,110100,3079454320,9280,9240,9280,9240,4
20231102,110000,3079417320,9230,9240,9240,9230,11
20231102,105900,3079315780,9240,9240,9240,9240,11
20231102,105800,3079214140,9240,9220,9240,9220,32
20231102,105700,3078919030,9220,9220,9280,9220,376
20231102,105600,3075452250,9220,9220,9220,9220,25
20231102,105500,3075221750,9280,9220,9280,9220,6
20231102,105400,3075166370,9290,9220,9290,9220,35
20231102,105300,3074842960,9220,9210,9220,9210,253
20231102,105200,3072511830,9210,9230,9230,9210,324
20231102,105100,3069523120,9240,9230,9240,9210,1903
20231102,105000,3051992250,9280,9220,9280,9220,279
20231102,104900,3049417620,9220,9290,9290,9210,2072
20231102,104800,3030234260,9300,9290,9300,9290,26
20231102,104700,3029992710,9360,9360,9360,9360,1
20231102,104600,3029983350,9290,9340,9340,9290,1745
20231102,104500,3013737010,9340,9350,9350,9340,130
20231102,104400,3012522790,9360,9380,9380,9360,18
20231102,104300,3012354170,9390,9390,9390,9390,0
20231102,104200,3012354170,9390,9380,9390,9380,11
20231102,104100,3012250900,9380,9380,9380,9380,3
20231102,104000,3012222760,9390,9400,9400,9390,511
20231102,103900,3007419460,9400,9410,9430,9400,1144
20231102,103800,2996647310,9410,9400,9410,9400,209
20231102,103700,2994681530,9400,9400,9400,9390,13
20231102,103600,2994559430,9400,9390,9400,9390,38
20231102,103500,2994202240,9400,9400,9400,9400,0
20231102,103400,2994202240,9400,9390,9400,9390,155
20231102,103300,2992745480,9390,9350,9400,9350,9
20231102,103200,2992661200,9340,9350,9400,9340,334
20231102,103100,2989532010,9350,9350,9350,9330,171
20231102,103000,2987935010,9330,9360,9360,9330,33
20231102,102900,2987626430,9370,9370,9370,9360,192
20231102,102800,2985828090,9390,9380,9400,9380,195
20231102,102700,2983998900,9370,9310,9370,9310,2123
20231102,102600,2964127710,9290,9320,9320,9290,120
20231102,102500,2963012370,9330,9330,9330,9320,760
20231102,102400,2955921620,9320,9360,9360,9320,467
20231102,102300,2951559930,9360,9370,9370,9360,50
20231102,102200,2951091780,9370,9370,9370,9360,107
20231102,102100,2950089220,9370,9400,9400,9370,212
20231102,102000,2948096510,9410,9400,9420,9380,177
20231102,101900,2946435450,9450,9380,9460,9370,551
20231102,101800,2941244290,9400,9330,9410,9330,2436
20231102,101700,2918388850,9320,9320,9320,9290,226
20231102,101600,2916282760,9320,9320,9320,9320,2
20231102,101500,2916264120,9320,9320,9320,9320,5
20231102,101400,2916217520,9260,9320,9320,9260,440
20231102,101300,2912125240,9320,9280,9320,9280,475
20231102,101200,2907709140,9280,9250,9280,9250,399
20231102,101100,2904017330,9250,9260,9260,9250,130
20231102,101000,2902813990,9250,9260,9260,9250,13
20231102,100900,2902693710,9240,9240,9240,9230,379
20231102,100800,2899194360,9240,9250,9250,9240,616
20231102,100700,2893499990,9260,9260,9260,9260,19
20231102,100600,2893324050,9260,9260,9260,9250,81
20231102,100500,2892574230,9260,9270,9270,9260,148
20231102,100400,2891202290,9270,9290,9290,9250,625
20231102,100300,2885404680,9280,9240,9280,9240,260
20231102,100200,2883001090,9250,9240,9250,9240,335
20231102,100100,2879905130,9250,9260,9260,9250,653
20231102,100000,2873864250,9310,9310,9310,9250,3126
20231102,095900,2844885000,9290,9320,9320,9290,337
20231102,095800,2841752560,9320,9350,9350,9320,174
20231102,095700,2840130580,9350,9290,9360,9290,308
20231102,095600,2837265600,9290,9300,9300,9290,374
20231102,095500,2833789890,9300,9320,9320,9300,369
20231102,095400,2830353660,9330,9340,9340,9320,572
20231102,095300,2825015350,9370,9380,9380,9340,209
20231102,095200,2823063000,9370,9380,9390,9370,18
20231102,095100,2822894160,9330,9400,9400,9330,317
20231102,095000,2819930530,9340,9410,9410,9340,306
20231102,094900,2817072240,9340,9360,9400,9330,1055
20231102,094800,2807207220,9420,9420,9480,9350,1809
20231102,094700,2790221750,9490,9350,9490,9340,2414
20231102,094600,2767532790,9350,9320,9350,9300,387
20231102,094500,2763927910,9320,9330,9350,9320,88
20231102,094400,2763106670,9330,9300,9350,9300,1399
20231102,094300,2750058040,9300,9360,9360,9300,565
20231102,094200,2744791790,9360,9330,9360,9330,943
20231102,094100,2735974590,9330,9280,9330,9280,221
20231102,094000,2733916940,9290,9270,9300,9270,378
20231102,093900,2730403340,9270,9280,9280,9250,1402
20231102,093800,2717413690,9280,9340,9340,9280,4366
20231102,093700,2676857310,9350,9310,9350,9300,875
20231102,093600,2668717000,9310,9380,9380,9300,1624
20231102,093500,2653588710,9390,9360,9390,9350,414
20231102,093400,2649713140,9360,9350,9400,9350,277
20231102,093300,2647122480,9350,9390,9400,9350,629
20231102,093200,2641225210,9400,9440,9440,9400,874
20231102,093100,2632999140,9440,9470,9470,9440,650
20231102,093000,2626858640,9470,9410,9470,9390,781
20231102,092900,2619501740,9410,9440,9460,9410,550
20231102,092800,2614315360,9440,9500,9500,9440,1010
20231102,092700,2604758130,9500,9490,9520,9460,2171
20231102,092600,2584143120,9500,9460,9510,9460,593
20231102,092500,2578518840,9460,9410,9480,9410,561
20231102,092400,2573220470,9400,9330,9550,9320,2549
20231102,092300,2549131890,9340,9320,9350,9300,755
20231102,092200,2542092560,9300,9430,9430,9300,4301
20231102,092100,2501829500,9430,9450,9460,9430,2793
20231102,092000,2475455020,9460,9530,9530,9450,3254
20231102,091900,2444640760,9530,9470,9550,9470,1536
20231102,091800,2430054220,9470,9530,9550,9460,3811
20231102,091700,2393874260,9530,9490,9730,9460,4450
20231102,091600,2351452180,9490,9560,9620,9470,8438
20231102,091500,2271226900,9570,9780,9780,9500,20222
20231102,091400,2075593610,9770,9790,9920,9720,32833
20231102,091300,1752725840,9790,9760,9790,9640,16057
20231102,091200,1596340190,9720,9440,9770,9410,10099
20231102,091100,1499491810,9440,9460,9490,9380,4567
20231102,091000,1456478940,9460,9440,9540,9300,9795
20231102,090900,1364462960,9440,9650,9780,9400,11175
20231102,090800,1257087990,9650,9900,9930,9600,17158
20231102,090700,1089892170,9900,9570,10000,9470,45413
20231102,090600,642260570,9570,9830,9910,9490,21995
20231102,090500,429317470,9830,9200,9950,9170,35550
20231102,090400,85382620,9160,9160,9200,9160,2563
20231102,090300,61902620,9370,9370,9370,9370,0
20231102,090200,61902620,9370,8960,9370,8890,3406
20231102,090100,30925330,8800,8590,9060,8590,2420
20231102,090000,9628980,8590,8520,8590,8520,1130