KissMeData/298380/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,205900,3289803690,16530,16530,16530,16530,4121
20231102,205800,3289803690,16530,16530,16530,16530,0
20231102,205700,3289803690,16530,16530,16530,16530,0
20231102,205600,3289803690,16530,16530,16530,16530,0
20231102,205500,3289803690,16530,16530,16530,16530,0
20231102,205400,3289803690,16530,16530,16530,16530,0
20231102,205300,3289803690,16530,16530,16530,16530,0
20231102,205200,3289803690,16530,16530,16530,16530,0
20231102,205100,3289803690,16530,16530,16530,16530,0
20231102,205000,3289803690,16530,16530,16530,16530,0
20231102,204900,3289803690,16530,16530,16530,16530,0
20231102,204800,3289803690,16530,16530,16530,16530,0
20231102,204700,3289803690,16530,16530,16530,16530,0
20231102,204600,3289803690,16530,16530,16530,16530,0
20231102,204500,3289803690,16530,16530,16530,16530,0
20231102,204400,3289803690,16530,16530,16530,16530,0
20231102,204300,3289803690,16530,16530,16530,16530,0
20231102,204200,3289803690,16530,16530,16530,16530,0
20231102,204100,3289803690,16530,16530,16530,16530,0
20231102,204000,3289803690,16530,16530,16530,16530,0
20231102,203900,3289803690,16530,16530,16530,16530,0
20231102,203800,3289803690,16530,16530,16530,16530,0
20231102,203700,3289803690,16530,16530,16530,16530,0
20231102,203600,3289803690,16530,16530,16530,16530,0
20231102,203500,3289803690,16530,16530,16530,16530,0
20231102,203400,3289803690,16530,16530,16530,16530,0
20231102,203300,3289803690,16530,16530,16530,16530,0
20231102,203200,3289803690,16530,16530,16530,16530,0
20231102,203100,3289803690,16530,16530,16530,16530,0
20231102,203000,3289803690,16530,16530,16530,16530,0
20231102,202900,3289803690,16530,16530,16530,16530,4121
20231102,202800,3289803690,16530,16530,16530,16530,0
20231102,202700,3289803690,16530,16530,16530,16530,0
20231102,202600,3289803690,16530,16530,16530,16530,0
20231102,202500,3289803690,16530,16530,16530,16530,0
20231102,202400,3289803690,16530,16530,16530,16530,0
20231102,202300,3289803690,16530,16530,16530,16530,0
20231102,202200,3289803690,16530,16530,16530,16530,0
20231102,202100,3289803690,16530,16530,16530,16530,0
20231102,202000,3289803690,16530,16530,16530,16530,0
20231102,201900,3289803690,16530,16530,16530,16530,0
20231102,201800,3289803690,16530,16530,16530,16530,0
20231102,201700,3289803690,16530,16530,16530,16530,0
20231102,201600,3289803690,16530,16530,16530,16530,0
20231102,201500,3289803690,16530,16530,16530,16530,0
20231102,201400,3289803690,16530,16530,16530,16530,0
20231102,201300,3289803690,16530,16530,16530,16530,0
20231102,201200,3289803690,16530,16530,16530,16530,0
20231102,201100,3289803690,16530,16530,16530,16530,0
20231102,201000,3289803690,16530,16530,16530,16530,0
20231102,200900,3289803690,16530,16530,16530,16530,0
20231102,200800,3289803690,16530,16530,16530,16530,0
20231102,200700,3289803690,16530,16530,16530,16530,0
20231102,200600,3289803690,16530,16530,16530,16530,0
20231102,200500,3289803690,16530,16530,16530,16530,0
20231102,200400,3289803690,16530,16530,16530,16530,0
20231102,200300,3289803690,16530,16530,16530,16530,0
20231102,200200,3289803690,16530,16530,16530,16530,0
20231102,200100,3289803690,16530,16530,16530,16530,0
20231102,200000,3289803690,16530,16530,16530,16530,0
20231102,195900,3289803690,16530,16530,16530,16530,4121
20231102,195800,3289803690,16530,16530,16530,16530,0
20231102,195700,3289803690,16530,16530,16530,16530,0
20231102,195600,3289803690,16530,16530,16530,16530,0
20231102,195500,3289803690,16530,16530,16530,16530,0
20231102,195400,3289803690,16530,16530,16530,16530,0
20231102,195300,3289803690,16530,16530,16530,16530,0
20231102,195200,3289803690,16530,16530,16530,16530,0
20231102,195100,3289803690,16530,16530,16530,16530,0
20231102,195000,3289803690,16530,16530,16530,16530,0
20231102,194900,3289803690,16530,16530,16530,16530,0
20231102,194800,3289803690,16530,16530,16530,16530,0
20231102,194700,3289803690,16530,16530,16530,16530,0
20231102,194600,3289803690,16530,16530,16530,16530,0
20231102,194500,3289803690,16530,16530,16530,16530,0
20231102,194400,3289803690,16530,16530,16530,16530,0
20231102,194300,3289803690,16530,16530,16530,16530,0
20231102,194200,3289803690,16530,16530,16530,16530,0
20231102,194100,3289803690,16530,16530,16530,16530,0
20231102,194000,3289803690,16530,16530,16530,16530,0
20231102,193900,3289803690,16530,16530,16530,16530,0
20231102,193800,3289803690,16530,16530,16530,16530,0
20231102,193700,3289803690,16530,16530,16530,16530,0
20231102,193600,3289803690,16530,16530,16530,16530,0
20231102,193500,3289803690,16530,16530,16530,16530,0
20231102,193400,3289803690,16530,16530,16530,16530,0
20231102,193300,3289803690,16530,16530,16530,16530,0
20231102,193200,3289803690,16530,16530,16530,16530,0
20231102,193100,3289803690,16530,16530,16530,16530,0
20231102,193000,3289803690,16530,16530,16530,16530,0
20231102,192900,3289803690,16530,16530,16530,16530,4121
20231102,192800,3289803690,16530,16530,16530,16530,0
20231102,192700,3289803690,16530,16530,16530,16530,0
20231102,192600,3289803690,16530,16530,16530,16530,0
20231102,192500,3289803690,16530,16530,16530,16530,0
20231102,192400,3289803690,16530,16530,16530,16530,0
20231102,192300,3289803690,16530,16530,16530,16530,0
20231102,192200,3289803690,16530,16530,16530,16530,0
20231102,192100,3289803690,16530,16530,16530,16530,0
20231102,192000,3289803690,16530,16530,16530,16530,0
20231102,191900,3289803690,16530,16530,16530,16530,0
20231102,191800,3289803690,16530,16530,16530,16530,0
20231102,191700,3289803690,16530,16530,16530,16530,0
20231102,191600,3289803690,16530,16530,16530,16530,0
20231102,191500,3289803690,16530,16530,16530,16530,0
20231102,191400,3289803690,16530,16530,16530,16530,0
20231102,191300,3289803690,16530,16530,16530,16530,0
20231102,191200,3289803690,16530,16530,16530,16530,0
20231102,191100,3289803690,16530,16530,16530,16530,0
20231102,191000,3289803690,16530,16530,16530,16530,0
20231102,190900,3289803690,16530,16530,16530,16530,0
20231102,190800,3289803690,16530,16530,16530,16530,0
20231102,190700,3289803690,16530,16530,16530,16530,0
20231102,190600,3289803690,16530,16530,16530,16530,0
20231102,190500,3289803690,16530,16530,16530,16530,0
20231102,190400,3289803690,16530,16530,16530,16530,0
20231102,190300,3289803690,16530,16530,16530,16530,0
20231102,190200,3289803690,16530,16530,16530,16530,0
20231102,190100,3289803690,16530,16530,16530,16530,0
20231102,190000,3289803690,16530,16530,16530,16530,0
20231102,185900,3289803690,16530,16530,16530,16530,4121
20231102,185800,3289803690,16530,16530,16530,16530,0
20231102,185700,3289803690,16530,16530,16530,16530,0
20231102,185600,3289803690,16530,16530,16530,16530,0
20231102,185500,3289803690,16530,16530,16530,16530,0
20231102,185400,3289803690,16530,16530,16530,16530,0
20231102,185300,3289803690,16530,16530,16530,16530,0
20231102,185200,3289803690,16530,16530,16530,16530,0
20231102,185100,3289803690,16530,16530,16530,16530,0
20231102,185000,3289803690,16530,16530,16530,16530,0
20231102,184900,3289803690,16530,16530,16530,16530,0
20231102,184800,3289803690,16530,16530,16530,16530,0
20231102,184700,3289803690,16530,16530,16530,16530,0
20231102,184600,3289803690,16530,16530,16530,16530,0
20231102,184500,3289803690,16530,16530,16530,16530,0
20231102,184400,3289803690,16530,16530,16530,16530,0
20231102,184300,3289803690,16530,16530,16530,16530,0
20231102,184200,3289803690,16530,16530,16530,16530,0
20231102,184100,3289803690,16530,16530,16530,16530,0
20231102,184000,3289803690,16530,16530,16530,16530,0
20231102,183900,3289803690,16530,16530,16530,16530,0
20231102,183800,3289803690,16530,16530,16530,16530,0
20231102,183700,3289803690,16530,16530,16530,16530,0
20231102,183600,3289803690,16530,16530,16530,16530,0
20231102,183500,3289803690,16530,16530,16530,16530,0
20231102,183400,3289803690,16530,16530,16530,16530,0
20231102,183300,3289803690,16530,16530,16530,16530,0
20231102,183200,3289803690,16530,16530,16530,16530,0
20231102,183100,3289803690,16530,16530,16530,16530,0
20231102,183000,3289803690,16530,16530,16530,16530,0
20231102,182900,3289803690,16530,16530,16530,16530,4121
20231102,182800,3289803690,16530,16530,16530,16530,0
20231102,182700,3289803690,16530,16530,16530,16530,0
20231102,182600,3289803690,16530,16530,16530,16530,0
20231102,182500,3289803690,16530,16530,16530,16530,0
20231102,182400,3289803690,16530,16530,16530,16530,0
20231102,182300,3289803690,16530,16530,16530,16530,0
20231102,182200,3289803690,16530,16530,16530,16530,0
20231102,182100,3289803690,16530,16530,16530,16530,0
20231102,182000,3289803690,16530,16530,16530,16530,0
20231102,181900,3289803690,16530,16530,16530,16530,0
20231102,181800,3289803690,16530,16530,16530,16530,0
20231102,181700,3289803690,16530,16530,16530,16530,0
20231102,181600,3289803690,16530,16530,16530,16530,0
20231102,181500,3289803690,16530,16530,16530,16530,0
20231102,181400,3289803690,16530,16530,16530,16530,0
20231102,181300,3289803690,16530,16530,16530,16530,0
20231102,181200,3289803690,16530,16530,16530,16530,0
20231102,181100,3289803690,16530,16530,16530,16530,0
20231102,181000,3289803690,16530,16530,16530,16530,0
20231102,180900,3289803690,16530,16530,16530,16530,0
20231102,180800,3289803690,16530,16530,16530,16530,0
20231102,180700,3289803690,16530,16530,16530,16530,0
20231102,180600,3289803690,16530,16530,16530,16530,0
20231102,180500,3289803690,16530,16530,16530,16530,0
20231102,180400,3289803690,16530,16530,16530,16530,0
20231102,180300,3289803690,16530,16530,16530,16530,0
20231102,180200,3289803690,16530,16530,16530,16530,0
20231102,180100,3289803690,16530,16530,16530,16530,0
20231102,180000,3289803690,16530,16530,16530,16530,0
20231102,175900,3289803690,16530,16530,16530,16530,4121
20231102,175800,3289803690,16530,16530,16530,16530,0
20231102,175700,3289803690,16530,16530,16530,16530,0
20231102,175600,3289803690,16530,16530,16530,16530,0
20231102,175500,3289803690,16530,16530,16530,16530,0
20231102,175400,3289803690,16530,16530,16530,16530,0
20231102,175300,3289803690,16530,16530,16530,16530,0
20231102,175200,3289803690,16530,16530,16530,16530,0
20231102,175100,3289803690,16530,16530,16530,16530,0
20231102,175000,3289803690,16530,16530,16530,16530,0
20231102,174900,3289803690,16530,16530,16530,16530,0
20231102,174800,3289803690,16530,16530,16530,16530,0
20231102,174700,3289803690,16530,16530,16530,16530,0
20231102,174600,3289803690,16530,16530,16530,16530,0
20231102,174500,3289803690,16530,16530,16530,16530,0
20231102,174400,3289803690,16530,16530,16530,16530,0
20231102,174300,3289803690,16530,16530,16530,16530,0
20231102,174200,3289803690,16530,16530,16530,16530,0
20231102,174100,3289803690,16530,16530,16530,16530,0
20231102,174000,3289803690,16530,16530,16530,16530,0
20231102,173900,3289803690,16530,16530,16530,16530,0
20231102,173800,3289803690,16530,16530,16530,16530,0
20231102,173700,3289803690,16530,16530,16530,16530,0
20231102,173600,3289803690,16530,16530,16530,16530,0
20231102,173500,3289803690,16530,16530,16530,16530,0
20231102,173400,3289803690,16530,16530,16530,16530,0
20231102,173300,3289803690,16530,16530,16530,16530,0
20231102,173200,3289803690,16530,16530,16530,16530,0
20231102,173100,3289803690,16530,16530,16530,16530,0
20231102,173000,3289803690,16530,16530,16530,16530,0
20231102,172900,3289803690,16530,16530,16530,16530,4121
20231102,172800,3289803690,16530,16530,16530,16530,0
20231102,172700,3289803690,16530,16530,16530,16530,0
20231102,172600,3289803690,16530,16530,16530,16530,0
20231102,172500,3289803690,16530,16530,16530,16530,0
20231102,172400,3289803690,16530,16530,16530,16530,0
20231102,172300,3289803690,16530,16530,16530,16530,0
20231102,172200,3289803690,16530,16530,16530,16530,0
20231102,172100,3289803690,16530,16530,16530,16530,0
20231102,172000,3289803690,16530,16530,16530,16530,0
20231102,171900,3289803690,16530,16530,16530,16530,0
20231102,171800,3289803690,16530,16530,16530,16530,0
20231102,171700,3289803690,16530,16530,16530,16530,0
20231102,171600,3289803690,16530,16530,16530,16530,0
20231102,171500,3289803690,16530,16530,16530,16530,0
20231102,171400,3289803690,16530,16530,16530,16530,0
20231102,171300,3289803690,16530,16530,16530,16530,0
20231102,171200,3289803690,16530,16530,16530,16530,0
20231102,171100,3289803690,16530,16530,16530,16530,0
20231102,171000,3289803690,16530,16530,16530,16530,0
20231102,170900,3289803690,16530,16530,16530,16530,0
20231102,170800,3289803690,16530,16530,16530,16530,0
20231102,170700,3289803690,16530,16530,16530,16530,0
20231102,170600,3289803690,16530,16530,16530,16530,0
20231102,170500,3289803690,16530,16530,16530,16530,0
20231102,170400,3289803690,16530,16530,16530,16530,0
20231102,170300,3289803690,16530,16530,16530,16530,0
20231102,170200,3289803690,16530,16530,16530,16530,0
20231102,170100,3289803690,16530,16530,16530,16530,0
20231102,170000,3289803690,16530,16530,16530,16530,0
20231102,165900,3289803690,16530,16530,16530,16530,4121
20231102,165800,3289803690,16530,16530,16530,16530,0
20231102,165700,3289803690,16530,16530,16530,16530,0
20231102,165600,3289803690,16530,16530,16530,16530,0
20231102,165500,3289803690,16530,16530,16530,16530,0
20231102,165400,3289803690,16530,16530,16530,16530,0
20231102,165300,3289803690,16530,16530,16530,16530,0
20231102,165200,3289803690,16530,16530,16530,16530,0
20231102,165100,3289803690,16530,16530,16530,16530,0
20231102,165000,3289803690,16530,16530,16530,16530,0
20231102,164900,3289803690,16530,16530,16530,16530,0
20231102,164800,3289803690,16530,16530,16530,16530,0
20231102,164700,3289803690,16530,16530,16530,16530,0
20231102,164600,3289803690,16530,16530,16530,16530,0
20231102,164500,3289803690,16530,16530,16530,16530,0
20231102,164400,3289803690,16530,16530,16530,16530,0
20231102,164300,3289803690,16530,16530,16530,16530,0
20231102,164200,3289803690,16530,16530,16530,16530,0
20231102,164100,3289803690,16530,16530,16530,16530,0
20231102,164000,3289803690,16530,16530,16530,16530,0
20231102,163900,3289803690,16530,16530,16530,16530,0
20231102,163800,3289803690,16530,16530,16530,16530,0
20231102,163700,3289803690,16530,16530,16530,16530,0
20231102,163600,3289803690,16530,16530,16530,16530,0
20231102,163500,3289803690,16530,16530,16530,16530,0
20231102,163400,3289803690,16530,16530,16530,16530,0
20231102,163300,3289803690,16530,16530,16530,16530,0
20231102,163200,3289803690,16530,16530,16530,16530,0
20231102,163100,3289803690,16530,16530,16530,16530,0
20231102,163000,3289803690,16530,16530,16530,16530,0
20231102,162900,3289803690,16530,16530,16530,16530,4121
20231102,162800,3289803690,16530,16530,16530,16530,0
20231102,162700,3289803690,16530,16530,16530,16530,0
20231102,162600,3289803690,16530,16530,16530,16530,0
20231102,162500,3289803690,16530,16530,16530,16530,0
20231102,162400,3289803690,16530,16530,16530,16530,0
20231102,162300,3289803690,16530,16530,16530,16530,0
20231102,162200,3289803690,16530,16530,16530,16530,0
20231102,162100,3289803690,16530,16530,16530,16530,0
20231102,162000,3289803690,16530,16530,16530,16530,0
20231102,161900,3289803690,16530,16530,16530,16530,0
20231102,161800,3289803690,16530,16530,16530,16530,0
20231102,161700,3289803690,16530,16530,16530,16530,0
20231102,161600,3289803690,16530,16530,16530,16530,0
20231102,161500,3289803690,16530,16530,16530,16530,0
20231102,161400,3289803690,16530,16530,16530,16530,0
20231102,161300,3289803690,16530,16530,16530,16530,0
20231102,161200,3289803690,16530,16530,16530,16530,0
20231102,161100,3289803690,16530,16530,16530,16530,0
20231102,161000,3289803690,16530,16530,16530,16530,0
20231102,160900,3289803690,16530,16530,16530,16530,0
20231102,160800,3289803690,16530,16530,16530,16530,0
20231102,160700,3289803690,16530,16530,16530,16530,0
20231102,160600,3289803690,16530,16530,16530,16530,0
20231102,160500,3289803690,16530,16530,16530,16530,0
20231102,160400,3289803690,16530,16530,16530,16530,0
20231102,160300,3289803690,16530,16530,16530,16530,0
20231102,160200,3289803690,16530,16530,16530,16530,0
20231102,160100,3289803690,16530,16530,16530,16530,0
20231102,160000,3289803690,16530,16530,16530,16530,0
20231102,155900,3289803690,16530,16530,16530,16530,4121
20231102,155800,3289803690,16530,16530,16530,16530,0
20231102,155700,3289803690,16530,16530,16530,16530,0
20231102,155600,3289803690,16530,16530,16530,16530,0
20231102,155500,3289803690,16530,16530,16530,16530,0
20231102,155400,3289803690,16530,16530,16530,16530,0
20231102,155300,3289803690,16530,16530,16530,16530,0
20231102,155200,3289803690,16530,16530,16530,16530,0
20231102,155100,3289803690,16530,16530,16530,16530,0
20231102,155000,3289803690,16530,16530,16530,16530,0
20231102,154900,3289803690,16530,16530,16530,16530,0
20231102,154800,3289803690,16530,16530,16530,16530,0
20231102,154700,3289803690,16530,16530,16530,16530,0
20231102,154600,3289803690,16530,16530,16530,16530,0
20231102,154500,3289803690,16530,16530,16530,16530,0
20231102,154400,3289803690,16530,16530,16530,16530,0
20231102,154300,3289803690,16530,16530,16530,16530,0
20231102,154200,3289803690,16530,16530,16530,16530,0
20231102,154100,3289803690,16530,16530,16530,16530,0
20231102,154000,3289803690,16530,16530,16530,16530,0
20231102,153900,3289803690,16530,16530,16530,16530,0
20231102,153800,3289803690,16530,16530,16530,16530,0
20231102,153700,3289803690,16530,16530,16530,16530,0
20231102,153600,3289803690,16530,16530,16530,16530,0
20231102,153500,3289803690,16530,16530,16530,16530,0
20231102,153400,3289803690,16530,16530,16530,16530,0
20231102,153300,3289803690,16530,16530,16530,16530,0
20231102,153200,3289803690,16530,16530,16530,16530,0
20231102,153100,3289803690,16530,16530,16530,16530,0
20231102,153000,3289803690,16530,16530,16530,16530,4121
20231102,152900,3221683560,16620,16620,16620,16620,0
20231102,152800,3221683560,16620,16620,16620,16620,0
20231102,152700,3221683560,16620,16620,16620,16620,0
20231102,152600,3221683560,16620,16620,16620,16620,0
20231102,152500,3221683560,16620,16620,16620,16620,0
20231102,152400,3221683560,16620,16620,16620,16620,0
20231102,152300,3221683560,16620,16620,16620,16620,0
20231102,152200,3221683560,16620,16620,16620,16620,0
20231102,152100,3221683560,16620,16620,16620,16620,0
20231102,152000,3221683560,16620,16620,16620,16620,0
20231102,151900,3221683560,16620,16580,16620,16580,698
20231102,151800,3210106980,16580,16580,16580,16570,147
20231102,151700,3207669820,16570,16600,16600,16550,1917
20231102,151600,3175849780,16600,16600,16610,16600,283
20231102,151500,3171150940,16600,16650,16650,16600,335
20231102,151400,3165578270,16640,16640,16640,16640,259
20231102,151300,3161268510,16640,16660,16670,16600,2303
20231102,151200,3122920730,16660,16600,16670,16600,2535
20231102,151100,3080729700,16600,16600,16600,16590,2665
20231102,151000,3036491070,16600,16590,16600,16590,501
20231102,150900,3028175820,16600,16590,16600,16590,511
20231102,150800,3019696560,16590,16550,16590,16550,878
20231102,150700,3005139470,16550,16520,16570,16520,935
20231102,150600,2989662620,16520,16520,16520,16520,32
20231102,150500,2989133980,16520,16570,16570,16520,1804
20231102,150400,2959268250,16570,16580,16590,16570,617
20231102,150300,2949039190,16590,16580,16590,16580,285
20231102,150200,2944312170,16590,16590,16590,16580,777
20231102,150100,2931422880,16580,16580,16580,16580,220
20231102,150000,2927775280,16580,16570,16590,16570,727
20231102,145900,2915722960,16580,16580,16580,16580,24
20231102,145800,2915325040,16580,16570,16590,16570,335
20231102,145700,2909771480,16570,16570,16570,16570,162
20231102,145600,2907087140,16580,16590,16590,16580,583
20231102,145500,2897420720,16580,16590,16590,16580,201
20231102,145400,2894087060,16590,16580,16590,16580,500
20231102,145300,2885794820,16580,16580,16580,16570,597
20231102,145200,2875899330,16570,16580,16580,16570,140
20231102,145100,2873579490,16580,16570,16580,16570,90
20231102,145000,2872088160,16580,16570,16580,16570,104
20231102,144900,2870364820,16570,16580,16580,16570,277
20231102,144800,2865773900,16580,16570,16580,16570,5
20231102,144700,2865691020,16580,16570,16580,16570,209
20231102,144600,2862226890,16570,16580,16590,16570,850
20231102,144500,2848134560,16580,16580,16590,16580,267
20231102,144400,2843706500,16580,16590,16590,16580,2119
20231102,144300,2808557300,16590,16590,16590,16580,386
20231102,144200,2802154380,16580,16580,16580,16570,644
20231102,144100,2791477790,16580,16580,16580,16570,229
20231102,144000,2787681940,16580,16570,16580,16570,369
20231102,143900,2781565540,16580,16580,16580,16570,116
20231102,143800,2779642320,16570,16560,16570,16560,687
20231102,143700,2768259470,16570,16560,16570,16560,300
20231102,143600,2763291230,16560,16560,16560,16560,291
20231102,143500,2758472270,16560,16570,16570,16560,68
20231102,143400,2757346130,16570,16570,16570,16560,43
20231102,143300,2756633670,16560,16560,16570,16560,567
20231102,143200,2747243500,16570,16570,16570,16570,127
20231102,143100,2745139110,16570,16560,16570,16560,101
20231102,143000,2743465990,16560,16560,16560,16560,100
20231102,142900,2741809990,16560,16540,16570,16540,626
20231102,142800,2731442280,16570,16540,16570,16540,5
20231102,142700,2731359490,16570,16560,16570,16550,124
20231102,142600,2729305820,16560,16560,16570,16560,206
20231102,142500,2725894430,16560,16570,16570,16550,201
20231102,142400,2722565800,16570,16560,16570,16550,434
20231102,142300,2715379350,16530,16550,16560,16530,321
20231102,142200,2710067770,16550,16570,16570,16520,51
20231102,142100,2709224930,16570,16550,16570,16520,29
20231102,142000,2708744980,16520,16520,16540,16520,198
20231102,141900,2705472220,16520,16540,16540,16520,111
20231102,141800,2703638290,16530,16580,16580,16530,154
20231102,141700,2701087790,16580,16540,16580,16540,395
20231102,141600,2694541270,16540,16580,16580,16540,97
20231102,141500,2692933090,16590,16560,16590,16560,884
20231102,141400,2678282630,16560,16560,16560,16560,1
20231102,141300,2678266070,16530,16560,16570,16530,865
20231102,141200,2663938980,16570,16570,16570,16570,3
20231102,141100,2663889270,16570,16570,16570,16560,409
20231102,141000,2657112870,16560,16530,16560,16530,2219
20231102,140900,2620394210,16530,16530,16540,16530,583
20231102,140800,2610754670,16520,16510,16530,16510,6
20231102,140700,2610655520,16530,16510,16530,16510,470
20231102,140600,2602891960,16510,16500,16520,16500,165
20231102,140500,2600167910,16510,16500,16510,16500,192
20231102,140400,2596998870,16500,16500,16520,16500,493
20231102,140300,2588857430,16520,16510,16530,16500,1114
20231102,140200,2570455330,16530,16530,16540,16530,196
20231102,140100,2567215420,16540,16540,16540,16500,12
20231102,140000,2567017020,16540,16540,16540,16530,115
20231102,135900,2565114930,16550,16540,16550,16540,222
20231102,135800,2561441910,16540,16510,16540,16490,469
20231102,135700,2553695310,16500,16510,16510,16500,154
20231102,135600,2551154050,16490,16520,16520,16490,10
20231102,135500,2550989010,16520,16500,16540,16500,626
20231102,135400,2540648900,16490,16500,16500,16490,237
20231102,135300,2536738420,16510,16510,16520,16510,181
20231102,135200,2533750090,16520,16520,16520,16520,5
20231102,135100,2533667490,16510,16510,16520,16510,70
20231102,135000,2532511770,16520,16520,16520,16520,2
20231102,134900,2532478730,16510,16520,16520,16510,249
20231102,134800,2528366700,16520,16520,16520,16520,0
20231102,134700,2528366700,16520,16540,16540,16520,336
20231102,134600,2522812150,16540,16540,16550,16540,271
20231102,134500,2518329570,16540,16550,16550,16540,100
20231102,134400,2516675530,16540,16530,16540,16520,291
20231102,134300,2511863220,16530,16530,16530,16520,239
20231102,134200,2507912750,16520,16510,16530,16510,336
20231102,134100,2502364000,16510,16510,16510,16510,2
20231102,134000,2502330980,16510,16530,16530,16510,156
20231102,133900,2499754980,16530,16530,16540,16530,132
20231102,133800,2497572760,16540,16520,16540,16520,159
20231102,133700,2494945400,16530,16520,16530,16510,236
20231102,133600,2491048410,16520,16510,16520,16510,188
20231102,133500,2487944400,16520,16520,16520,16510,196
20231102,133400,2484707270,16510,16510,16510,16510,133
20231102,133300,2482511440,16520,16510,16520,16510,122
20231102,133200,2480496530,16510,16510,16520,16510,152
20231102,133100,2477986750,16520,16520,16520,16510,113
20231102,133000,2476120670,16510,16510,16510,16510,0
20231102,132900,2476120670,16510,16510,16510,16490,172
20231102,132800,2473281830,16510,16510,16510,16510,71
20231102,132700,2472109620,16510,16500,16510,16500,5
20231102,132600,2472027100,16500,16500,16520,16490,647
20231102,132500,2461348240,16500,16500,16500,16500,78
20231102,132400,2460061240,16500,16500,16500,16490,508
20231102,132300,2451679520,16500,16490,16500,16490,575
20231102,132200,2442192030,16500,16520,16540,16490,488
20231102,132100,2434136460,16520,16520,16520,16520,112
20231102,132000,2432286220,16510,16500,16510,16500,355
20231102,131900,2426427770,16490,16490,16490,16490,133
20231102,131800,2424234600,16490,16480,16490,16480,179
20231102,131700,2421283850,16500,16500,16500,16490,150
20231102,131600,2418808880,16500,16500,16500,16490,493
20231102,131500,2410677980,16500,16490,16510,16490,350
20231102,131400,2404905100,16480,16480,16490,16480,168
20231102,131300,2402135640,16490,16480,16490,16480,201
20231102,131200,2398822450,16490,16500,16500,16490,1166
20231102,131100,2379591640,16500,16510,16510,16500,478
20231102,131000,2371703270,16510,16520,16520,16510,1376
20231102,130900,2348985030,16520,16540,16540,16520,262
20231102,130800,2344655280,16540,16540,16540,16540,7
20231102,130700,2344539500,16540,16540,16540,16530,10
20231102,130600,2344374130,16530,16530,16540,16530,264
20231102,130500,2340010010,16540,16540,16540,16540,50
20231102,130400,2339183010,16530,16520,16540,16500,174
20231102,130300,2336306320,16520,16530,16530,16500,1656
20231102,130200,2308961590,16530,16550,16550,16520,197
20231102,130100,2305703350,16560,16560,16560,16560,4
20231102,130000,2305637110,16560,16550,16560,16550,78
20231102,125900,2304346190,16550,16530,16550,16520,256
20231102,125800,2300112960,16520,16550,16550,16520,104
20231102,125700,2298394140,16560,16550,16560,16550,13
20231102,125600,2298178890,16560,16540,16560,16520,198
20231102,125500,2294904550,16550,16560,16560,16550,99
20231102,125400,2293265550,16570,16570,16570,16570,20
20231102,125300,2292934150,16580,16550,16590,16550,1086
20231102,125200,2274949340,16540,16540,16540,16540,135
20231102,125100,2272716440,16550,16540,16550,16540,129
20231102,125000,2270582380,16540,16540,16540,16520,185
20231102,124900,2267522540,16540,16550,16550,16530,562
20231102,124800,2258227750,16540,16500,16540,16500,1611
20231102,124700,2231611640,16500,16500,16500,16490,217
20231102,124600,2228031160,16500,16500,16500,16500,241
20231102,124500,2224054660,16500,16510,16520,16490,1170
20231102,124400,2204745860,16510,16500,16510,16500,390
20231102,124300,2198307320,16490,16500,16500,16490,398
20231102,124200,2191740330,16500,16500,16520,16500,732
20231102,124100,2179656000,16500,16500,16500,16500,206
20231102,124000,2176257000,16500,16490,16500,16480,710
20231102,123900,2164543470,16480,16480,16480,16470,417
20231102,123800,2157672470,16480,16470,16480,16470,231
20231102,123700,2153866250,16470,16450,16470,16450,133
20231102,123600,2151675780,16460,16460,16460,16460,0
20231102,123500,2151675780,16460,16470,16470,16460,230
20231102,123400,2147889480,16460,16460,16460,16450,624
20231102,123300,2137619430,16450,16450,16450,16450,230
20231102,123200,2133835930,16450,16470,16470,16450,28
20231102,123100,2133375030,16480,16480,16480,16480,38
20231102,123000,2132748790,16480,16490,16490,16480,298
20231102,122900,2127836640,16500,16490,16500,16490,233
20231102,122800,2123993940,16490,16490,16490,16490,39
20231102,122700,2123350830,16480,16480,16490,16480,28
20231102,122600,2122889370,16480,16470,16490,16470,421
20231102,122500,2115954060,16470,16470,16470,16460,406
20231102,122400,2109267260,16470,16460,16470,16450,104
20231102,122300,2107556150,16460,16450,16460,16450,113
20231102,122200,2105696200,16460,16450,16460,16450,168
20231102,122100,2102932500,16450,16450,16450,16450,100
20231102,122000,2101287500,16450,16470,16480,16450,828
20231102,121900,2087661300,16480,16480,16480,16480,1
20231102,121800,2087644820,16480,16480,16490,16480,199
20231102,121700,2084365280,16490,16470,16490,16470,425
20231102,121600,2077365050,16460,16460,16460,16460,77
20231102,121500,2076097630,16460,16460,16470,16460,301
20231102,121400,2071142350,16460,16470,16470,16460,109
20231102,121300,2069348200,16470,16460,16470,16460,163
20231102,121200,2066665130,16460,16460,16460,16460,108
20231102,121100,2064887450,16460,16460,16460,16460,170
20231102,121000,2062089250,16460,16460,16470,16460,124
20231102,120900,2060048200,16470,16460,16470,16460,365
20231102,120800,2054037250,16460,16460,16460,16460,166
20231102,120700,2051304890,16460,16460,16460,16460,124
20231102,120600,2049263850,16460,16470,16470,16460,1325
20231102,120500,2027441900,16460,16460,16460,16460,150
20231102,120400,2024972900,16460,16460,16460,16460,691
20231102,120300,2013599040,16470,16470,16470,16460,1022
20231102,120200,1996767230,16480,16480,16480,16470,346
20231102,120100,1991066870,16480,16470,16480,16470,105
20231102,120000,1989336520,16470,16470,16470,16470,44
20231102,115900,1988611840,16480,16480,16480,16480,159
20231102,115800,1985991520,16490,16480,16490,16480,269
20231102,115700,1981557810,16490,16490,16500,16490,52
20231102,115600,1980699840,16480,16480,16480,16480,141
20231102,115500,1978376160,16480,16490,16500,16480,220
20231102,115400,1974748780,16490,16490,16490,16490,4
20231102,115300,1974682820,16480,16490,16490,16480,2207
20231102,115200,1938311200,16490,16480,16490,16480,1232
20231102,115100,1918006720,16480,16490,16490,16480,161
20231102,115000,1915352380,16490,16490,16490,16490,100
20231102,114900,1913703380,16490,16480,16490,16480,159
20231102,114800,1911082200,16490,16490,16490,16480,754
20231102,114700,1898649590,16490,16490,16490,16490,86
20231102,114600,1897231450,16490,16500,16500,16490,147
20231102,114500,1894806560,16500,16490,16500,16490,250
20231102,114400,1890682700,16490,16490,16490,16490,67
20231102,114300,1889577870,16490,16490,16490,16490,3
20231102,114200,1889528400,16490,16470,16490,16470,201
20231102,114100,1886216170,16490,16480,16490,16470,586
20231102,114000,1876558530,16480,16500,16500,16480,638
20231102,113900,1866038160,16510,16520,16520,16510,58
20231102,113800,1865080560,16500,16530,16530,16500,7
20231102,113700,1864964940,16500,16530,16530,16500,46
20231102,113600,1864205880,16530,16490,16530,16490,466
20231102,113500,1856511560,16500,16500,16510,16500,453
20231102,113400,1849037040,16530,16510,16530,16500,258
20231102,113300,1844777550,16500,16490,16500,16490,154
20231102,113200,1842237200,16490,16490,16490,16490,24
20231102,113100,1841841440,16490,16490,16510,16490,291
20231102,113000,1837041820,16490,16500,16500,16490,109
20231102,112900,1835244180,16510,16500,16510,16500,60
20231102,112800,1834253920,16500,16500,16500,16490,338
20231102,112700,1828677790,16500,16500,16500,16500,402
20231102,112600,1822044790,16490,16500,16510,16490,255
20231102,112500,1817837480,16490,16500,16500,16480,1016
20231102,112400,1801090020,16500,16500,16500,16500,59
20231102,112300,1800116520,16490,16500,16500,16490,331
20231102,112200,1794656250,16510,16510,16510,16500,120
20231102,112100,1792675970,16500,16510,16510,16500,182
20231102,112000,1789672930,16510,16510,16510,16490,45
20231102,111900,1788930780,16510,16520,16520,16510,5
20231102,111800,1788848200,16490,16490,16530,16490,108
20231102,111700,1787067200,16490,16510,16530,16490,172
20231102,111600,1784229000,16490,16510,16510,16490,62
20231102,111500,1783206340,16490,16470,16520,16470,465
20231102,111400,1775534490,16470,16460,16470,16460,4
20231102,111300,1775468640,16460,16470,16470,16460,106
20231102,111200,1773722840,16470,16470,16470,16470,112
20231102,111100,1771878200,16470,16470,16490,16460,267
20231102,111000,1767475920,16470,16480,16480,16470,109
20231102,110900,1765679720,16470,16480,16480,16470,838
20231102,110800,1751871380,16500,16490,16500,16490,90
20231102,110700,1750386490,16480,16500,16510,16480,2144
20231102,110600,1715032140,16510,16530,16530,16500,846
20231102,110500,1701058520,16530,16520,16530,16520,139
20231102,110400,1698762090,16530,16530,16540,16520,224
20231102,110300,1695060140,16530,16530,16530,16520,339
20231102,110200,1689457710,16530,16520,16530,16520,166
20231102,110100,1686714250,16520,16520,16520,16520,385
20231102,110000,1680354050,16520,16520,16520,16520,144
20231102,105900,1677975170,16520,16520,16520,16510,364
20231102,105800,1671963070,16530,16530,16530,16530,2
20231102,105700,1671930010,16500,16500,16500,16500,78
20231102,105600,1670643010,16500,16500,16510,16500,1184
20231102,105500,1651097210,16490,16490,16500,16490,643
20231102,105400,1640489890,16490,16490,16490,16490,336
20231102,105300,1634949250,16490,16490,16500,16490,1310
20231102,105200,1613337250,16500,16500,16500,16490,411
20231102,105100,1606559820,16490,16510,16510,16490,267
20231102,105000,1602154800,16510,16510,16510,16510,103
20231102,104900,1600454270,16500,16490,16500,16490,234
20231102,104800,1596593900,16500,16500,16500,16500,373
20231102,104700,1590439400,16490,16500,16500,16490,131
20231102,104600,1588278830,16500,16540,16540,16490,2947
20231102,104500,1539613910,16550,16540,16550,16530,261
20231102,104400,1535296770,16540,16550,16560,16540,287
20231102,104300,1530547130,16550,16560,16570,16550,403
20231102,104200,1523874050,16560,16550,16560,16550,505
20231102,104100,1515512300,16550,16560,16560,16550,152
20231102,104000,1512996060,16560,16550,16560,16550,278
20231102,103900,1508393340,16550,16550,16550,16540,175
20231102,103800,1505497110,16550,16560,16560,16550,42
20231102,103700,1504801710,16540,16530,16540,16530,84
20231102,103600,1503412370,16580,16570,16580,16530,246
20231102,103500,1499334240,16570,16560,16570,16560,1022
20231102,103400,1482403140,16550,16540,16550,16530,585
20231102,103300,1472728770,16540,16570,16570,16540,522
20231102,103200,1464082110,16570,16570,16580,16570,136
20231102,103100,1461828490,16570,16550,16570,16550,652
20231102,103000,1451028950,16560,16550,16560,16550,89
20231102,102900,1449555760,16550,16540,16550,16530,592
20231102,102800,1439764280,16540,16540,16540,16540,37
20231102,102700,1439152300,16540,16540,16540,16530,99
20231102,102600,1437514920,16540,16560,16560,16530,256
20231102,102500,1433279190,16560,16580,16580,16560,506
20231102,102400,1424889780,16580,16580,16590,16580,602
20231102,102300,1414907130,16590,16580,16590,16580,746
20231102,102200,1402538200,16570,16580,16580,16570,264
20231102,102100,1398162080,16570,16580,16580,16570,532
20231102,102000,1389343830,16570,16540,16570,16530,4162
20231102,101900,1320435690,16540,16540,16540,16540,45
20231102,101800,1319691390,16530,16530,16530,16530,173
20231102,101700,1316831700,16530,16540,16540,16530,5
20231102,101600,1316749030,16540,16540,16540,16540,183
20231102,101500,1313722210,16550,16550,16550,16550,373
20231102,101400,1307549060,16550,16560,16560,16550,675
20231102,101300,1296374260,16550,16560,16560,16550,210
20231102,101200,1292898720,16550,16550,16560,16540,669
20231102,101100,1281827900,16550,16550,16560,16550,1249
20231102,101000,1261153250,16550,16500,16550,16500,4480
20231102,100900,1187183670,16500,16500,16510,16500,183
20231102,100800,1184163930,16500,16500,16510,16500,338
20231102,100700,1178586920,16510,16500,16510,16500,217
20231102,100600,1175005950,16500,16500,16510,16500,201
20231102,100500,1171689140,16500,16520,16530,16500,189
20231102,100400,1168567050,16510,16510,16510,16500,543
20231102,100300,1159606410,16500,16490,16500,16490,661
20231102,100200,1148704520,16490,16510,16510,16490,95
20231102,100100,1147136370,16490,16490,16490,16490,0
20231102,100000,1147136370,16490,16540,16540,16490,625
20231102,095900,1136821650,16540,16550,16550,16540,523
20231102,095800,1128169790,16540,16530,16550,16530,118
20231102,095700,1126218450,16540,16520,16540,16510,507
20231102,095600,1117838190,16510,16520,16520,16510,122
20231102,095500,1115823920,16510,16520,16520,16500,261
20231102,095400,1111515060,16530,16530,16530,16530,12
20231102,095300,1111316700,16540,16490,16540,16470,3467
20231102,095200,1054115720,16490,16470,16500,16470,333
20231102,095100,1048629310,16470,16470,16480,16470,444
20231102,095000,1041316080,16500,16480,16510,16480,5947
20231102,094900,943194580,16480,16490,16490,16470,520
20231102,094800,934625320,16500,16510,16510,16490,2073
20231102,094700,900426480,16510,16540,16540,16510,126
20231102,094600,898345230,16560,16570,16570,16530,359
20231102,094500,892399160,16570,16510,16570,16510,753
20231102,094400,879930220,16510,16540,16540,16510,1140
20231102,094300,861106030,16530,16560,16560,16530,1255
20231102,094200,840338590,16560,16570,16570,16560,2156
20231102,094100,804619450,16570,16540,16570,16540,3872
20231102,094000,740493410,16540,16540,16540,16530,937
20231102,093900,724996510,16530,16520,16540,16520,943
20231102,093800,709406990,16510,16530,16530,16510,211
20231102,093700,705920660,16530,16520,16530,16520,1809
20231102,093600,676023660,16510,16490,16510,16490,2229
20231102,093500,639241760,16500,16480,16500,16480,4574
20231102,093400,563806260,16470,16460,16470,16450,2023
20231102,093300,530490920,16460,16460,16460,16450,292
20231102,093200,525685830,16460,16460,16460,16460,340
20231102,093100,520089430,16470,16470,16490,16460,274
20231102,093000,515576640,16460,16460,16460,16450,890
20231102,092900,500931510,16460,16460,16460,16460,2
20231102,092800,500898590,16460,16440,16490,16440,201
20231102,092700,497584960,16440,16490,16490,16440,200
20231102,092600,494293410,16500,16490,16500,16490,573
20231102,092500,484844630,16490,16440,16490,16440,27
20231102,092400,484399450,16490,16490,16490,16440,77
20231102,092300,483133020,16490,16440,16490,16440,173
20231102,092200,480283400,16480,16510,16510,16480,3
20231102,092100,480233930,16460,16470,16520,16460,4388
20231102,092000,407893660,16460,16440,16470,16440,2998
20231102,091900,358558790,16440,16440,16450,16440,975
20231102,091800,342527670,16440,16400,16440,16400,706
20231102,091700,330922260,16430,16440,16450,16430,577
20231102,091600,321438900,16440,16430,16440,16430,1121
20231102,091500,303011730,16440,16450,16450,16380,1213
20231102,091400,283065570,16450,16450,16450,16440,681
20231102,091300,271863130,16450,16380,16460,16350,767
20231102,091200,259291340,16400,16420,16420,16350,741
20231102,091100,247164520,16380,16380,16440,16370,730
20231102,091000,235204650,16400,16380,16440,16380,104
20231102,090900,233499890,16380,16470,16470,16370,1608
20231102,090800,207121950,16470,16420,16470,16420,23
20231102,090700,206743990,16340,16340,16470,16330,1371
20231102,090600,184244970,16330,16320,16410,16320,422
20231102,090500,177356830,16320,16380,16440,16320,1149
20231102,090400,158528580,16450,16450,16450,16370,190
20231102,090300,155403320,16450,16460,16470,16350,1223
20231102,090200,135387190,16490,16500,16500,16490,1222
20231102,090100,115228200,16540,16570,16580,16460,1117
20231102,090000,96737290,16580,16350,16590,16350,5853