KissMeData/443250/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,212900,2871033070,15270,15270,15270,15270,5463
20231102,212800,2871033070,15270,15270,15270,15270,0
20231102,212700,2871033070,15270,15270,15270,15270,0
20231102,212600,2871033070,15270,15270,15270,15270,0
20231102,212500,2871033070,15270,15270,15270,15270,0
20231102,212400,2871033070,15270,15270,15270,15270,0
20231102,212300,2871033070,15270,15270,15270,15270,0
20231102,212200,2871033070,15270,15270,15270,15270,0
20231102,212100,2871033070,15270,15270,15270,15270,0
20231102,212000,2871033070,15270,15270,15270,15270,0
20231102,211900,2871033070,15270,15270,15270,15270,0
20231102,211800,2871033070,15270,15270,15270,15270,0
20231102,211700,2871033070,15270,15270,15270,15270,0
20231102,211600,2871033070,15270,15270,15270,15270,0
20231102,211500,2871033070,15270,15270,15270,15270,0
20231102,211400,2871033070,15270,15270,15270,15270,0
20231102,211300,2871033070,15270,15270,15270,15270,0
20231102,211200,2871033070,15270,15270,15270,15270,0
20231102,211100,2871033070,15270,15270,15270,15270,0
20231102,211000,2871033070,15270,15270,15270,15270,0
20231102,210900,2871033070,15270,15270,15270,15270,0
20231102,210800,2871033070,15270,15270,15270,15270,0
20231102,210700,2871033070,15270,15270,15270,15270,0
20231102,210600,2871033070,15270,15270,15270,15270,0
20231102,210500,2871033070,15270,15270,15270,15270,0
20231102,210400,2871033070,15270,15270,15270,15270,0
20231102,210300,2871033070,15270,15270,15270,15270,0
20231102,210200,2871033070,15270,15270,15270,15270,0
20231102,210100,2871033070,15270,15270,15270,15270,0
20231102,210000,2871033070,15270,15270,15270,15270,0
20231102,205900,2871033070,15270,15270,15270,15270,5463
20231102,205800,2871033070,15270,15270,15270,15270,0
20231102,205700,2871033070,15270,15270,15270,15270,0
20231102,205600,2871033070,15270,15270,15270,15270,0
20231102,205500,2871033070,15270,15270,15270,15270,0
20231102,205400,2871033070,15270,15270,15270,15270,0
20231102,205300,2871033070,15270,15270,15270,15270,0
20231102,205200,2871033070,15270,15270,15270,15270,0
20231102,205100,2871033070,15270,15270,15270,15270,0
20231102,205000,2871033070,15270,15270,15270,15270,0
20231102,204900,2871033070,15270,15270,15270,15270,0
20231102,204800,2871033070,15270,15270,15270,15270,0
20231102,204700,2871033070,15270,15270,15270,15270,0
20231102,204600,2871033070,15270,15270,15270,15270,0
20231102,204500,2871033070,15270,15270,15270,15270,0
20231102,204400,2871033070,15270,15270,15270,15270,0
20231102,204300,2871033070,15270,15270,15270,15270,0
20231102,204200,2871033070,15270,15270,15270,15270,0
20231102,204100,2871033070,15270,15270,15270,15270,0
20231102,204000,2871033070,15270,15270,15270,15270,0
20231102,203900,2871033070,15270,15270,15270,15270,0
20231102,203800,2871033070,15270,15270,15270,15270,0
20231102,203700,2871033070,15270,15270,15270,15270,0
20231102,203600,2871033070,15270,15270,15270,15270,0
20231102,203500,2871033070,15270,15270,15270,15270,0
20231102,203400,2871033070,15270,15270,15270,15270,0
20231102,203300,2871033070,15270,15270,15270,15270,0
20231102,203200,2871033070,15270,15270,15270,15270,0
20231102,203100,2871033070,15270,15270,15270,15270,0
20231102,203000,2871033070,15270,15270,15270,15270,0
20231102,202900,2871033070,15270,15270,15270,15270,5463
20231102,202800,2871033070,15270,15270,15270,15270,0
20231102,202700,2871033070,15270,15270,15270,15270,0
20231102,202600,2871033070,15270,15270,15270,15270,0
20231102,202500,2871033070,15270,15270,15270,15270,0
20231102,202400,2871033070,15270,15270,15270,15270,0
20231102,202300,2871033070,15270,15270,15270,15270,0
20231102,202200,2871033070,15270,15270,15270,15270,0
20231102,202100,2871033070,15270,15270,15270,15270,0
20231102,202000,2871033070,15270,15270,15270,15270,0
20231102,201900,2871033070,15270,15270,15270,15270,0
20231102,201800,2871033070,15270,15270,15270,15270,0
20231102,201700,2871033070,15270,15270,15270,15270,0
20231102,201600,2871033070,15270,15270,15270,15270,0
20231102,201500,2871033070,15270,15270,15270,15270,0
20231102,201400,2871033070,15270,15270,15270,15270,0
20231102,201300,2871033070,15270,15270,15270,15270,0
20231102,201200,2871033070,15270,15270,15270,15270,0
20231102,201100,2871033070,15270,15270,15270,15270,0
20231102,201000,2871033070,15270,15270,15270,15270,0
20231102,200900,2871033070,15270,15270,15270,15270,0
20231102,200800,2871033070,15270,15270,15270,15270,0
20231102,200700,2871033070,15270,15270,15270,15270,0
20231102,200600,2871033070,15270,15270,15270,15270,0
20231102,200500,2871033070,15270,15270,15270,15270,0
20231102,200400,2871033070,15270,15270,15270,15270,0
20231102,200300,2871033070,15270,15270,15270,15270,0
20231102,200200,2871033070,15270,15270,15270,15270,0
20231102,200100,2871033070,15270,15270,15270,15270,0
20231102,200000,2871033070,15270,15270,15270,15270,0
20231102,195900,2871033070,15270,15270,15270,15270,5463
20231102,195800,2871033070,15270,15270,15270,15270,0
20231102,195700,2871033070,15270,15270,15270,15270,0
20231102,195600,2871033070,15270,15270,15270,15270,0
20231102,195500,2871033070,15270,15270,15270,15270,0
20231102,195400,2871033070,15270,15270,15270,15270,0
20231102,195300,2871033070,15270,15270,15270,15270,0
20231102,195200,2871033070,15270,15270,15270,15270,0
20231102,195100,2871033070,15270,15270,15270,15270,0
20231102,195000,2871033070,15270,15270,15270,15270,0
20231102,194900,2871033070,15270,15270,15270,15270,0
20231102,194800,2871033070,15270,15270,15270,15270,0
20231102,194700,2871033070,15270,15270,15270,15270,0
20231102,194600,2871033070,15270,15270,15270,15270,0
20231102,194500,2871033070,15270,15270,15270,15270,0
20231102,194400,2871033070,15270,15270,15270,15270,0
20231102,194300,2871033070,15270,15270,15270,15270,0
20231102,194200,2871033070,15270,15270,15270,15270,0
20231102,194100,2871033070,15270,15270,15270,15270,0
20231102,194000,2871033070,15270,15270,15270,15270,0
20231102,193900,2871033070,15270,15270,15270,15270,0
20231102,193800,2871033070,15270,15270,15270,15270,0
20231102,193700,2871033070,15270,15270,15270,15270,0
20231102,193600,2871033070,15270,15270,15270,15270,0
20231102,193500,2871033070,15270,15270,15270,15270,0
20231102,193400,2871033070,15270,15270,15270,15270,0
20231102,193300,2871033070,15270,15270,15270,15270,0
20231102,193200,2871033070,15270,15270,15270,15270,0
20231102,193100,2871033070,15270,15270,15270,15270,0
20231102,193000,2871033070,15270,15270,15270,15270,0
20231102,192900,2871033070,15270,15270,15270,15270,5463
20231102,192800,2871033070,15270,15270,15270,15270,0
20231102,192700,2871033070,15270,15270,15270,15270,0
20231102,192600,2871033070,15270,15270,15270,15270,0
20231102,192500,2871033070,15270,15270,15270,15270,0
20231102,192400,2871033070,15270,15270,15270,15270,0
20231102,192300,2871033070,15270,15270,15270,15270,0
20231102,192200,2871033070,15270,15270,15270,15270,0
20231102,192100,2871033070,15270,15270,15270,15270,0
20231102,192000,2871033070,15270,15270,15270,15270,0
20231102,191900,2871033070,15270,15270,15270,15270,0
20231102,191800,2871033070,15270,15270,15270,15270,0
20231102,191700,2871033070,15270,15270,15270,15270,0
20231102,191600,2871033070,15270,15270,15270,15270,0
20231102,191500,2871033070,15270,15270,15270,15270,0
20231102,191400,2871033070,15270,15270,15270,15270,0
20231102,191300,2871033070,15270,15270,15270,15270,0
20231102,191200,2871033070,15270,15270,15270,15270,0
20231102,191100,2871033070,15270,15270,15270,15270,0
20231102,191000,2871033070,15270,15270,15270,15270,0
20231102,190900,2871033070,15270,15270,15270,15270,0
20231102,190800,2871033070,15270,15270,15270,15270,0
20231102,190700,2871033070,15270,15270,15270,15270,0
20231102,190600,2871033070,15270,15270,15270,15270,0
20231102,190500,2871033070,15270,15270,15270,15270,0
20231102,190400,2871033070,15270,15270,15270,15270,0
20231102,190300,2871033070,15270,15270,15270,15270,0
20231102,190200,2871033070,15270,15270,15270,15270,0
20231102,190100,2871033070,15270,15270,15270,15270,0
20231102,190000,2871033070,15270,15270,15270,15270,0
20231102,185900,2871033070,15270,15270,15270,15270,5463
20231102,185800,2871033070,15270,15270,15270,15270,0
20231102,185700,2871033070,15270,15270,15270,15270,0
20231102,185600,2871033070,15270,15270,15270,15270,0
20231102,185500,2871033070,15270,15270,15270,15270,0
20231102,185400,2871033070,15270,15270,15270,15270,0
20231102,185300,2871033070,15270,15270,15270,15270,0
20231102,185200,2871033070,15270,15270,15270,15270,0
20231102,185100,2871033070,15270,15270,15270,15270,0
20231102,185000,2871033070,15270,15270,15270,15270,0
20231102,184900,2871033070,15270,15270,15270,15270,0
20231102,184800,2871033070,15270,15270,15270,15270,0
20231102,184700,2871033070,15270,15270,15270,15270,0
20231102,184600,2871033070,15270,15270,15270,15270,0
20231102,184500,2871033070,15270,15270,15270,15270,0
20231102,184400,2871033070,15270,15270,15270,15270,0
20231102,184300,2871033070,15270,15270,15270,15270,0
20231102,184200,2871033070,15270,15270,15270,15270,0
20231102,184100,2871033070,15270,15270,15270,15270,0
20231102,184000,2871033070,15270,15270,15270,15270,0
20231102,183900,2871033070,15270,15270,15270,15270,0
20231102,183800,2871033070,15270,15270,15270,15270,0
20231102,183700,2871033070,15270,15270,15270,15270,0
20231102,183600,2871033070,15270,15270,15270,15270,0
20231102,183500,2871033070,15270,15270,15270,15270,0
20231102,183400,2871033070,15270,15270,15270,15270,0
20231102,183300,2871033070,15270,15270,15270,15270,0
20231102,183200,2871033070,15270,15270,15270,15270,0
20231102,183100,2871033070,15270,15270,15270,15270,0
20231102,183000,2871033070,15270,15270,15270,15270,0
20231102,182900,2871033070,15270,15270,15270,15270,5463
20231102,182800,2871033070,15270,15270,15270,15270,0
20231102,182700,2871033070,15270,15270,15270,15270,0
20231102,182600,2871033070,15270,15270,15270,15270,0
20231102,182500,2871033070,15270,15270,15270,15270,0
20231102,182400,2871033070,15270,15270,15270,15270,0
20231102,182300,2871033070,15270,15270,15270,15270,0
20231102,182200,2871033070,15270,15270,15270,15270,0
20231102,182100,2871033070,15270,15270,15270,15270,0
20231102,182000,2871033070,15270,15270,15270,15270,0
20231102,181900,2871033070,15270,15270,15270,15270,0
20231102,181800,2871033070,15270,15270,15270,15270,0
20231102,181700,2871033070,15270,15270,15270,15270,0
20231102,181600,2871033070,15270,15270,15270,15270,0
20231102,181500,2871033070,15270,15270,15270,15270,0
20231102,181400,2871033070,15270,15270,15270,15270,0
20231102,181300,2871033070,15270,15270,15270,15270,0
20231102,181200,2871033070,15270,15270,15270,15270,0
20231102,181100,2871033070,15270,15270,15270,15270,0
20231102,181000,2871033070,15270,15270,15270,15270,0
20231102,180900,2871033070,15270,15270,15270,15270,0
20231102,180800,2871033070,15270,15270,15270,15270,0
20231102,180700,2871033070,15270,15270,15270,15270,0
20231102,180600,2871033070,15270,15270,15270,15270,0
20231102,180500,2871033070,15270,15270,15270,15270,0
20231102,180400,2871033070,15270,15270,15270,15270,0
20231102,180300,2871033070,15270,15270,15270,15270,0
20231102,180200,2871033070,15270,15270,15270,15270,0
20231102,180100,2871033070,15270,15270,15270,15270,0
20231102,180000,2871033070,15270,15270,15270,15270,0
20231102,175900,2871033070,15270,15270,15270,15270,5463
20231102,175800,2871033070,15270,15270,15270,15270,0
20231102,175700,2871033070,15270,15270,15270,15270,0
20231102,175600,2871033070,15270,15270,15270,15270,0
20231102,175500,2871033070,15270,15270,15270,15270,0
20231102,175400,2871033070,15270,15270,15270,15270,0
20231102,175300,2871033070,15270,15270,15270,15270,0
20231102,175200,2871033070,15270,15270,15270,15270,0
20231102,175100,2871033070,15270,15270,15270,15270,0
20231102,175000,2871033070,15270,15270,15270,15270,0
20231102,174900,2871033070,15270,15270,15270,15270,0
20231102,174800,2871033070,15270,15270,15270,15270,0
20231102,174700,2871033070,15270,15270,15270,15270,0
20231102,174600,2871033070,15270,15270,15270,15270,0
20231102,174500,2871033070,15270,15270,15270,15270,0
20231102,174400,2871033070,15270,15270,15270,15270,0
20231102,174300,2871033070,15270,15270,15270,15270,0
20231102,174200,2871033070,15270,15270,15270,15270,0
20231102,174100,2871033070,15270,15270,15270,15270,0
20231102,174000,2871033070,15270,15270,15270,15270,0
20231102,173900,2871033070,15270,15270,15270,15270,0
20231102,173800,2871033070,15270,15270,15270,15270,0
20231102,173700,2871033070,15270,15270,15270,15270,0
20231102,173600,2871033070,15270,15270,15270,15270,0
20231102,173500,2871033070,15270,15270,15270,15270,0
20231102,173400,2871033070,15270,15270,15270,15270,0
20231102,173300,2871033070,15270,15270,15270,15270,0
20231102,173200,2871033070,15270,15270,15270,15270,0
20231102,173100,2871033070,15270,15270,15270,15270,0
20231102,173000,2871033070,15270,15270,15270,15270,0
20231102,172900,2871033070,15270,15270,15270,15270,5463
20231102,172800,2871033070,15270,15270,15270,15270,0
20231102,172700,2871033070,15270,15270,15270,15270,0
20231102,172600,2871033070,15270,15270,15270,15270,0
20231102,172500,2871033070,15270,15270,15270,15270,0
20231102,172400,2871033070,15270,15270,15270,15270,0
20231102,172300,2871033070,15270,15270,15270,15270,0
20231102,172200,2871033070,15270,15270,15270,15270,0
20231102,172100,2871033070,15270,15270,15270,15270,0
20231102,172000,2871033070,15270,15270,15270,15270,0
20231102,171900,2871033070,15270,15270,15270,15270,0
20231102,171800,2871033070,15270,15270,15270,15270,0
20231102,171700,2871033070,15270,15270,15270,15270,0
20231102,171600,2871033070,15270,15270,15270,15270,0
20231102,171500,2871033070,15270,15270,15270,15270,0
20231102,171400,2871033070,15270,15270,15270,15270,0
20231102,171300,2871033070,15270,15270,15270,15270,0
20231102,171200,2871033070,15270,15270,15270,15270,0
20231102,171100,2871033070,15270,15270,15270,15270,0
20231102,171000,2871033070,15270,15270,15270,15270,0
20231102,170900,2871033070,15270,15270,15270,15270,0
20231102,170800,2871033070,15270,15270,15270,15270,0
20231102,170700,2871033070,15270,15270,15270,15270,0
20231102,170600,2871033070,15270,15270,15270,15270,0
20231102,170500,2871033070,15270,15270,15270,15270,0
20231102,170400,2871033070,15270,15270,15270,15270,0
20231102,170300,2871033070,15270,15270,15270,15270,0
20231102,170200,2871033070,15270,15270,15270,15270,0
20231102,170100,2871033070,15270,15270,15270,15270,0
20231102,170000,2871033070,15270,15270,15270,15270,0
20231102,165900,2871033070,15270,15270,15270,15270,5463
20231102,165800,2871033070,15270,15270,15270,15270,0
20231102,165700,2871033070,15270,15270,15270,15270,0
20231102,165600,2871033070,15270,15270,15270,15270,0
20231102,165500,2871033070,15270,15270,15270,15270,0
20231102,165400,2871033070,15270,15270,15270,15270,0
20231102,165300,2871033070,15270,15270,15270,15270,0
20231102,165200,2871033070,15270,15270,15270,15270,0
20231102,165100,2871033070,15270,15270,15270,15270,0
20231102,165000,2871033070,15270,15270,15270,15270,0
20231102,164900,2871033070,15270,15270,15270,15270,0
20231102,164800,2871033070,15270,15270,15270,15270,0
20231102,164700,2871033070,15270,15270,15270,15270,0
20231102,164600,2871033070,15270,15270,15270,15270,0
20231102,164500,2871033070,15270,15270,15270,15270,0
20231102,164400,2871033070,15270,15270,15270,15270,0
20231102,164300,2871033070,15270,15270,15270,15270,0
20231102,164200,2871033070,15270,15270,15270,15270,0
20231102,164100,2871033070,15270,15270,15270,15270,0
20231102,164000,2871033070,15270,15270,15270,15270,0
20231102,163900,2871033070,15270,15270,15270,15270,0
20231102,163800,2871033070,15270,15270,15270,15270,0
20231102,163700,2871033070,15270,15270,15270,15270,0
20231102,163600,2871033070,15270,15270,15270,15270,0
20231102,163500,2871033070,15270,15270,15270,15270,0
20231102,163400,2871033070,15270,15270,15270,15270,0
20231102,163300,2871033070,15270,15270,15270,15270,0
20231102,163200,2871033070,15270,15270,15270,15270,0
20231102,163100,2871033070,15270,15270,15270,15270,0
20231102,163000,2871033070,15270,15270,15270,15270,0
20231102,162900,2871033070,15270,15270,15270,15270,5463
20231102,162800,2871033070,15270,15270,15270,15270,0
20231102,162700,2871033070,15270,15270,15270,15270,0
20231102,162600,2871033070,15270,15270,15270,15270,0
20231102,162500,2871033070,15270,15270,15270,15270,0
20231102,162400,2871033070,15270,15270,15270,15270,0
20231102,162300,2871033070,15270,15270,15270,15270,0
20231102,162200,2871033070,15270,15270,15270,15270,0
20231102,162100,2871033070,15270,15270,15270,15270,0
20231102,162000,2871033070,15270,15270,15270,15270,0
20231102,161900,2871033070,15270,15270,15270,15270,0
20231102,161800,2871033070,15270,15270,15270,15270,0
20231102,161700,2871033070,15270,15270,15270,15270,0
20231102,161600,2871033070,15270,15270,15270,15270,0
20231102,161500,2871033070,15270,15270,15270,15270,0
20231102,161400,2871033070,15270,15270,15270,15270,0
20231102,161300,2871033070,15270,15270,15270,15270,0
20231102,161200,2871033070,15270,15270,15270,15270,0
20231102,161100,2871033070,15270,15270,15270,15270,0
20231102,161000,2871033070,15270,15270,15270,15270,0
20231102,160900,2871033070,15270,15270,15270,15270,0
20231102,160800,2871033070,15270,15270,15270,15270,0
20231102,160700,2871033070,15270,15270,15270,15270,0
20231102,160600,2871033070,15270,15270,15270,15270,0
20231102,160500,2871033070,15270,15270,15270,15270,0
20231102,160400,2871033070,15270,15270,15270,15270,0
20231102,160300,2871033070,15270,15270,15270,15270,0
20231102,160200,2871033070,15270,15270,15270,15270,0
20231102,160100,2871033070,15270,15270,15270,15270,0
20231102,160000,2871033070,15270,15270,15270,15270,0
20231102,155900,2871033070,15270,15270,15270,15270,5463
20231102,155800,2871033070,15270,15270,15270,15270,0
20231102,155700,2871033070,15270,15270,15270,15270,0
20231102,155600,2871033070,15270,15270,15270,15270,0
20231102,155500,2871033070,15270,15270,15270,15270,0
20231102,155400,2871033070,15270,15270,15270,15270,0
20231102,155300,2871033070,15270,15270,15270,15270,0
20231102,155200,2871033070,15270,15270,15270,15270,0
20231102,155100,2871033070,15270,15270,15270,15270,0
20231102,155000,2871033070,15270,15270,15270,15270,0
20231102,154900,2871033070,15270,15270,15270,15270,0
20231102,154800,2871033070,15270,15270,15270,15270,0
20231102,154700,2871033070,15270,15270,15270,15270,0
20231102,154600,2871033070,15270,15270,15270,15270,0
20231102,154500,2871033070,15270,15270,15270,15270,0
20231102,154400,2871033070,15270,15270,15270,15270,0
20231102,154300,2871033070,15270,15270,15270,15270,0
20231102,154200,2871033070,15270,15270,15270,15270,0
20231102,154100,2871033070,15270,15270,15270,15270,0
20231102,154000,2871033070,15270,15270,15270,15270,0
20231102,153900,2871033070,15270,15270,15270,15270,0
20231102,153800,2871033070,15270,15270,15270,15270,0
20231102,153700,2871033070,15270,15270,15270,15270,0
20231102,153600,2871033070,15270,15270,15270,15270,0
20231102,153500,2871033070,15270,15270,15270,15270,0
20231102,153400,2871033070,15270,15270,15270,15270,0
20231102,153300,2871033070,15270,15270,15270,15270,0
20231102,153200,2871033070,15270,15270,15270,15270,0
20231102,153100,2871033070,15270,15270,15270,15270,0
20231102,153000,2871033070,15270,15270,15270,15270,5463
20231102,152900,2787613060,15240,15240,15240,15240,0
20231102,152800,2787613060,15240,15240,15240,15240,0
20231102,152700,2787613060,15240,15240,15240,15240,0
20231102,152600,2787613060,15240,15240,15240,15240,0
20231102,152500,2787613060,15240,15240,15240,15240,0
20231102,152400,2787613060,15240,15240,15240,15240,0
20231102,152300,2787613060,15240,15240,15240,15240,0
20231102,152200,2787613060,15240,15240,15240,15240,0
20231102,152100,2787613060,15240,15240,15240,15240,0
20231102,152000,2787613060,15240,15240,15240,15240,0
20231102,151900,2787613060,15240,15250,15250,15220,1738
20231102,151800,2761123190,15250,15220,15250,15220,1922
20231102,151700,2731837060,15210,15200,15210,15200,336
20231102,151600,2726728790,15200,15200,15200,15180,199
20231102,151500,2723704970,15180,15180,15180,15180,18
20231102,151400,2723431730,15170,15180,15200,15170,44
20231102,151300,2722763580,15180,15160,15180,15160,526
20231102,151200,2714785580,15160,15170,15180,15160,137
20231102,151100,2712708440,15160,15160,15170,15160,135
20231102,151000,2710661350,15150,15160,15160,15150,185
20231102,150900,2707857650,15170,15150,15170,15150,7
20231102,150800,2707751480,15150,15170,15170,15150,162
20231102,150700,2705295860,15160,15160,15160,15150,527
20231102,150600,2697309390,15170,15180,15180,15170,24
20231102,150500,2696945270,15190,15180,15190,15180,32
20231102,150400,2696459460,15190,15210,15210,15180,33
20231102,150300,2695958020,15210,15200,15210,15190,336
20231102,150200,2690850880,15200,15200,15200,15200,56
20231102,150100,2689999680,15220,15210,15220,15210,82
20231102,150000,2688751930,15220,15220,15220,15210,111
20231102,145900,2687062910,15220,15240,15240,15220,33
20231102,145800,2686560390,15240,15240,15240,15240,213
20231102,145700,2683314270,15210,15190,15210,15190,25
20231102,145600,2682934360,15200,15240,15240,15200,205
20231102,145500,2679814320,15250,15240,15250,15240,305
20231102,145400,2675163180,15240,15150,15240,15150,1168
20231102,145300,2657418970,15130,15130,15130,15130,241
20231102,145200,2653772640,15130,15160,15160,15130,183
20231102,145100,2651001450,15160,15160,15160,15140,78
20231102,145000,2649819510,15150,15180,15180,15150,85
20231102,144900,2648531210,15180,15190,15190,15160,56
20231102,144800,2647681410,15190,15200,15200,15190,117
20231102,144700,2645903980,15200,15190,15200,15190,82
20231102,144600,2644657730,15200,15210,15230,15180,1097
20231102,144500,2627994480,15210,15240,15240,15210,88
20231102,144400,2626654120,15260,15180,15260,15180,408
20231102,144300,2620437760,15210,15220,15230,15210,223
20231102,144200,2617043930,15230,15220,15230,15220,66
20231102,144100,2616038780,15220,15260,15280,15220,503
20231102,144000,2608360200,15260,15120,15310,15120,6184
20231102,143900,2514090340,15140,15160,15160,15140,405
20231102,143800,2507957640,15160,15150,15160,15150,921
20231102,143700,2493999010,15150,15090,15160,15080,1652
20231102,143600,2469004610,15090,15070,15100,15070,734
20231102,143500,2457934620,15080,15080,15080,15080,16
20231102,143400,2457693340,15060,15060,15060,15060,31
20231102,143300,2457226480,15060,15030,15060,15030,66
20231102,143200,2456232910,15030,15050,15060,15030,70
20231102,143100,2455179510,15050,15070,15070,15050,63
20231102,143000,2454230860,15050,15050,15050,15050,0
20231102,142900,2454230860,15050,15050,15050,15050,5
20231102,142800,2454155610,15060,15060,15060,15060,94
20231102,142700,2452739970,15050,15080,15080,15050,11
20231102,142600,2452574150,15080,15070,15080,15070,17
20231102,142500,2452317890,15030,15020,15030,15020,60
20231102,142400,2451416110,15020,15070,15070,15020,320
20231102,142300,2446600270,15070,15070,15070,15070,0
20231102,142200,2446600270,15070,14990,15070,14990,882
20231102,142100,2433326030,14980,14980,15040,14980,294
20231102,142000,2428915310,14980,15020,15020,14940,1316
20231102,141900,2409204180,15010,15040,15040,15010,916
20231102,141800,2395436760,15030,15060,15060,15030,483
20231102,141700,2388170760,15060,15070,15070,15060,173
20231102,141600,2385565190,15070,15070,15080,15060,542
20231102,141500,2377397930,15080,15080,15080,15080,306
20231102,141400,2372783450,15080,15080,15080,15080,67
20231102,141300,2371773090,15090,15060,15090,15060,202
20231102,141200,2368727730,15040,15040,15040,15040,6
20231102,141100,2368637490,15030,15040,15040,15030,70
20231102,141000,2367585310,15040,15040,15040,15040,101
20231102,140900,2366066270,15030,15060,15060,15030,144
20231102,140800,2363899370,15060,15080,15080,15060,426
20231102,140700,2357480990,15080,15080,15080,15080,1
20231102,140600,2357465910,15080,15080,15090,15080,327
20231102,140500,2352534740,15080,15080,15080,15080,2
20231102,140400,2352504580,15080,15060,15080,15030,226
20231102,140300,2349099800,15100,15100,15100,15100,0
20231102,140200,2349099800,15100,15100,15100,15100,0
20231102,140100,2349099800,15100,15090,15100,15030,537
20231102,140000,2341012740,15100,15090,15100,15080,67
20231102,135900,2340001730,15100,15100,15100,15100,83
20231102,135800,2338748430,15130,15090,15130,15090,308
20231102,135700,2334097080,15090,15090,15090,15090,28
20231102,135600,2333674560,15080,15080,15100,15080,261
20231102,135500,2329738100,15100,15110,15110,15100,96
20231102,135400,2328288490,15140,15140,15140,15100,639
20231102,135300,2318624020,15140,15130,15140,15120,762
20231102,135200,2307095660,15150,15130,15150,15130,758
20231102,135100,2295619110,15130,15100,15130,15100,1207
20231102,135000,2277383890,15100,15050,15100,15040,1323
20231102,134900,2257440910,15060,15080,15090,15060,438
20231102,134800,2250835790,15080,14980,15080,14980,1231
20231102,134700,2232352160,14980,14970,14980,14970,127
20231102,134600,2230450600,14950,14950,14950,14950,210
20231102,134500,2227311100,14970,14920,14970,14920,42
20231102,134400,2226684400,14920,14930,14930,14920,243
20231102,134300,2223057910,14930,14930,14940,14930,845
20231102,134200,2210440490,14940,14950,14950,14940,34
20231102,134100,2209932420,14950,14960,14960,14950,62
20231102,134000,2209005400,14970,14970,14970,14970,0
20231102,133900,2209005400,14970,14970,14970,14970,0
20231102,133800,2209005400,14970,14970,14970,14970,17
20231102,133700,2208750910,14950,14940,14950,14940,390
20231102,133600,2202924250,14970,14970,14970,14970,94
20231102,133500,2201517070,14970,14970,14980,14970,178
20231102,133400,2198851980,14970,14910,14970,14910,483
20231102,133300,2191640950,14920,14930,14980,14920,573
20231102,133200,2183089820,14930,14980,14980,14930,372
20231102,133100,2177527460,14980,15000,15000,14980,512
20231102,133000,2169852670,14990,15010,15010,14990,46
20231102,132900,2169162800,15000,15000,15020,15000,69
20231102,132800,2168127530,15010,15010,15010,15010,25
20231102,132700,2167752280,15020,15020,15020,15020,0
20231102,132600,2167752280,15020,15020,15020,15020,12
20231102,132500,2167572040,15020,15010,15020,14970,96
20231102,132400,2166131700,15020,14940,15020,14940,80
20231102,132300,2164932660,14990,14960,14990,14930,1452
20231102,132200,2143241240,14990,14990,14990,14990,0
20231102,132100,2143241240,14990,14970,14990,14960,346
20231102,132000,2138061530,14990,15010,15010,14990,194
20231102,131900,2135152510,15020,15020,15020,15020,5
20231102,131800,2135077410,15030,15030,15030,15000,58
20231102,131700,2134205700,15030,14970,15030,14970,674
20231102,131600,2124104150,14970,15000,15000,14970,3736
20231102,131500,2068101030,15000,15000,15000,15000,2
20231102,131400,2068071030,15040,15000,15040,14990,47
20231102,131300,2067366150,14990,15010,15010,14990,1235
20231102,131200,2048843180,15010,15030,15030,15010,30
20231102,131100,2048392740,15040,15040,15040,15040,1
20231102,131000,2048377700,15000,15060,15060,15000,1197
20231102,130900,2030403240,15060,15080,15080,15060,11
20231102,130800,2030237560,15080,15080,15080,15050,3
20231102,130700,2030192350,15030,15060,15060,15030,450
20231102,130600,2023426910,15080,15090,15090,15080,21
20231102,130500,2023110120,15090,15060,15090,15060,31
20231102,130400,2022643220,15060,15070,15070,15060,19
20231102,130300,2022357020,15030,15090,15090,15030,1135
20231102,130200,2005278480,15090,15110,15110,15090,104
20231102,130100,2003707640,15120,15090,15120,15050,736
20231102,130000,1992597790,15090,15050,15090,15050,746
20231102,125900,1981369990,15050,15040,15090,15030,69
20231102,125800,1980332210,15040,15100,15100,15030,577
20231102,125700,1971637390,15100,15150,15150,15100,1056
20231102,125600,1955690670,15150,15090,15160,15080,478
20231102,125500,1948459950,15100,15010,15100,15000,203
20231102,125400,1945403500,15010,15220,15240,15000,3180
20231102,125300,1897363890,15150,15030,15220,15030,12680
20231102,125200,1705606340,15030,15000,15030,15000,1806
20231102,125100,1678494590,15000,14950,15000,14950,1069
20231102,125000,1662483200,14950,14950,14960,14950,689
20231102,124900,1652180180,14950,14940,14960,14930,266
20231102,124800,1648204050,14930,14920,14930,14920,64
20231102,124700,1647248930,14920,14920,14930,14920,25
20231102,124600,1646875820,14920,14890,14920,14890,1012
20231102,124500,1631795790,14890,14880,14890,14880,96
20231102,124400,1630367180,14880,14870,14880,14870,286
20231102,124300,1626112520,14870,14870,14870,14870,322
20231102,124200,1621324380,14870,14860,14870,14860,214
20231102,124100,1618144240,14860,14840,14860,14840,388
20231102,124000,1612382570,14840,14830,14840,14830,12
20231102,123900,1612204600,14840,14840,14840,14840,10
20231102,123800,1612056200,14860,14850,14860,14850,69
20231102,123700,1611030950,14850,14850,14850,14850,110
20231102,123600,1609397450,14860,14840,14860,14840,65
20231102,123500,1608432660,14820,14840,14840,14820,3
20231102,123400,1608388180,14840,14840,14840,14840,1
20231102,123300,1608373340,14820,14820,14820,14820,84
20231102,123200,1607128460,14820,14810,14820,14810,113
20231102,123100,1605454820,14810,14810,14810,14810,0
20231102,123000,1605454820,14810,14810,14810,14810,17
20231102,122900,1605203050,14810,14800,14820,14800,593
20231102,122800,1596425490,14800,14810,14810,14800,6
20231102,122700,1596336640,14810,14820,14820,14810,68
20231102,122600,1595329410,14810,14810,14810,14810,0
20231102,122500,1595329410,14810,14810,14810,14810,41
20231102,122400,1594722200,14810,14810,14810,14810,0
20231102,122300,1594722200,14810,14810,14810,14810,10
20231102,122200,1594574100,14810,14800,14810,14800,117
20231102,122100,1592842400,14800,14800,14800,14790,33
20231102,122000,1592354010,14830,14800,14830,14800,15
20231102,121900,1592131680,14800,14800,14800,14800,309
20231102,121800,1587558480,14800,14800,14800,14790,727
20231102,121700,1576799480,14800,14820,14820,14800,806
20231102,121600,1564867720,14820,14820,14820,14820,25
20231102,121500,1564497220,14820,14820,14820,14810,11
20231102,121400,1564334250,14810,14820,14820,14810,141
20231102,121300,1562245830,14820,14820,14820,14820,0
20231102,121200,1562245830,14820,14820,14820,14820,1
20231102,121100,1562231010,14810,14870,14870,14810,116
20231102,121000,1560510730,14870,14860,14870,14860,207
20231102,120900,1557434700,14870,14870,14870,14870,10
20231102,120800,1557286000,14870,14860,14870,14860,115
20231102,120700,1555576600,14870,14860,14870,14860,224
20231102,120600,1552247070,14860,14860,14860,14860,88
20231102,120500,1550939390,14810,14820,14820,14810,239
20231102,120400,1547397460,14820,14820,14820,14820,0
20231102,120300,1547397460,14820,14820,14820,14820,75
20231102,120200,1546285960,14820,14830,14830,14820,11
20231102,120100,1546122840,14870,14860,14870,14860,3
20231102,120000,1546078250,14810,14810,14810,14810,99
20231102,115900,1544612060,14800,14810,14810,14800,71
20231102,115800,1543560650,14810,14810,14810,14810,250
20231102,115700,1539858150,14830,14820,14830,14820,174
20231102,115600,1537278930,14830,14830,14830,14830,80
20231102,115500,1536092530,14830,14830,14830,14830,111
20231102,115400,1534446400,14820,14820,14820,14820,1
20231102,115300,1534431580,14870,14830,14870,14820,123
20231102,115200,1532607520,14820,14850,14850,14820,110
20231102,115100,1530976870,14840,14860,14860,14840,30
20231102,115000,1530531470,14860,14870,14870,14860,49
20231102,114900,1529803170,14880,14870,14880,14870,130
20231102,114800,1527869810,14870,14870,14870,14870,10
20231102,114700,1527721110,14870,14870,14870,14870,36
20231102,114600,1527185790,14870,14870,14870,14870,96
20231102,114500,1525758270,14860,14870,14870,14860,40
20231102,114400,1525163760,14860,14860,14860,14860,83
20231102,114300,1523930380,14860,14890,14890,14860,315
20231102,114200,1519247920,14890,14840,14890,14840,3318
20231102,114100,1469937130,14840,14830,14840,14830,138
20231102,114000,1467890290,14820,14820,14820,14820,62
20231102,113900,1466971450,14820,14820,14820,14820,10
20231102,113800,1466823250,14830,14820,14830,14820,11
20231102,113700,1466660130,14830,14810,14830,14810,160
20231102,113600,1464288940,14820,14820,14830,14820,110
20231102,113500,1462658730,14830,14830,14830,14830,43
20231102,113400,1462021040,14830,14830,14830,14830,89
20231102,113300,1460701170,14830,14830,14830,14830,250
20231102,113200,1456993670,14830,14830,14830,14830,70
20231102,113100,1455955570,14820,14810,14840,14810,143
20231102,113000,1453834880,14830,14830,14830,14830,1
20231102,112900,1453820050,14790,14820,14820,14790,193
20231102,112800,1450963330,14820,14810,14830,14810,69
20231102,112700,1449941300,14800,14800,14800,14790,295
20231102,112600,1445575310,14800,14790,14800,14790,67
20231102,112500,1444584370,14800,14790,14800,14780,115
20231102,112400,1442884340,14800,14800,14800,14800,49
20231102,112300,1442159140,14790,14790,14790,14790,4
20231102,112200,1442099980,14800,14800,14800,14800,82
20231102,112100,1440886380,14810,14800,14810,14800,27
20231102,112000,1440486690,14800,14810,14810,14800,7
20231102,111900,1440383060,14810,14800,14810,14800,222
20231102,111800,1437096020,14800,14800,14800,14800,0
20231102,111700,1437096020,14800,14800,14800,14800,674
20231102,111600,1427120820,14800,14800,14800,14800,1
20231102,111500,1427106020,14800,14780,14800,14780,8
20231102,111400,1426987760,14770,14770,14770,14770,0
20231102,111300,1426987760,14770,14770,14770,14770,40
20231102,111200,1426396960,14770,14780,14780,14770,410
20231102,111100,1420341120,14770,14770,14770,14770,0
20231102,111000,1420341120,14770,14770,14770,14770,150
20231102,110900,1418125620,14770,14780,14780,14770,110
20231102,110800,1416500850,14770,14780,14780,14770,50
20231102,110700,1415762340,14770,14760,14770,14760,743
20231102,110600,1404794880,14770,14790,14800,14770,1719
20231102,110500,1379387470,14800,14800,14800,14800,22
20231102,110400,1379061870,14800,14800,14810,14780,220
20231102,110300,1375805800,14810,14810,14810,14810,22
20231102,110200,1375479980,14820,14810,14820,14810,98
20231102,110100,1374028300,14820,14820,14820,14820,27
20231102,110000,1373628160,14820,14820,14820,14810,73
20231102,105900,1372546330,14820,14830,14830,14820,107
20231102,105800,1370960160,14840,14830,14850,14830,182
20231102,105700,1368260150,14830,14830,14830,14830,2
20231102,105600,1368230490,14840,14850,14850,14840,28
20231102,105500,1367814920,14850,14840,14850,14840,9
20231102,105400,1367681350,14850,14850,14850,14850,0
20231102,105300,1367681350,14850,14830,14850,14830,456
20231102,105200,1360918090,14830,14830,14830,14830,56
20231102,105100,1360087610,14830,14840,14850,14820,432
20231102,105000,1353678210,14850,14850,14850,14830,689
20231102,104900,1343451420,14850,14860,14860,14850,513
20231102,104800,1335831160,14860,14820,14860,14820,702
20231102,104700,1325413750,14810,14830,14830,14810,179
20231102,104600,1322759840,14800,14840,14840,14800,72
20231102,104500,1321691900,14830,14800,14830,14800,448
20231102,104400,1315060550,14800,14790,14800,14790,305
20231102,104300,1310547260,14790,14830,14830,14790,100
20231102,104200,1309064380,14790,14790,14790,14790,19
20231102,104100,1308783370,14790,14790,14790,14790,106
20231102,104000,1307215630,14790,14780,14790,14780,201
20231102,103900,1304244820,14780,14780,14780,14780,207
20231102,103800,1301185360,14780,14790,14790,14780,76
20231102,103700,1300061970,14780,14810,14810,14780,176
20231102,103600,1297457980,14810,14800,14810,14800,557
20231102,103500,1289210690,14800,14810,14810,14800,95
20231102,103400,1287803840,14810,14840,14840,14810,92
20231102,103300,1286440000,14840,14850,14850,14840,150
20231102,103200,1284212920,14860,14860,14860,14860,341
20231102,103100,1279145660,14860,14860,14860,14850,432
20231102,103000,1272726240,14860,14830,14860,14830,439
20231102,102900,1266206670,14790,14790,14790,14790,1
20231102,102800,1266191880,14850,14800,14850,14800,1105
20231102,102700,1249826990,14800,14730,14800,14730,1375
20231102,102600,1229497920,14750,14720,14750,14720,159
20231102,102500,1227152970,14710,14710,14710,14710,1
20231102,102400,1227138260,14760,14760,14760,14760,10
20231102,102300,1226990660,14710,14720,14720,14710,271
20231102,102200,1223001880,14760,14760,14760,14760,0
20231102,102100,1223001880,14760,14710,14760,14710,69
20231102,102000,1221986390,14790,14770,14800,14710,1003
20231102,101900,1207186920,14730,14730,14730,14730,6
20231102,101800,1207098540,14720,14770,14770,14720,540
20231102,101700,1199136910,14800,14800,14800,14800,11
20231102,101600,1198974110,14800,14760,14800,14760,107
20231102,101500,1197394630,14770,14770,14770,14770,219
20231102,101400,1194160000,14780,14800,14800,14780,2458
20231102,101300,1157823410,14800,14800,14800,14800,111
20231102,101200,1156180610,14800,14820,14820,14800,17
20231102,101100,1155928970,14820,14820,14820,14820,23
20231102,101000,1155588110,14790,14810,14810,14790,899
20231102,100900,1142279690,14820,14860,14860,14820,34
20231102,100800,1141775260,14820,14820,14820,14820,15
20231102,100700,1141552960,14820,14820,14830,14820,74
20231102,100600,1140456270,14810,14820,14820,14810,300
20231102,100500,1136012480,14810,14870,14870,14810,58
20231102,100400,1135150080,14880,14880,14880,14880,15
20231102,100300,1134926880,14810,14810,14810,14810,30
20231102,100200,1134482580,14810,14880,14880,14800,207
20231102,100100,1131414410,14880,14880,14880,14810,201
20231102,100000,1128433430,14880,14800,14880,14800,447
20231102,095900,1121798530,14800,14810,14810,14790,717
20231102,095800,1111187130,14800,14820,14820,14800,68
20231102,095700,1110179890,14810,14810,14810,14800,94
20231102,095600,1108788190,14800,14820,14820,14800,77
20231102,095500,1107647430,14810,14840,14840,14800,401
20231102,095400,1101704550,14830,14840,14860,14830,132
20231102,095300,1099745670,14840,14870,14870,14840,565
20231102,095200,1091350550,14870,14880,14880,14870,49
20231102,095100,1090621720,14870,14890,14890,14870,178
20231102,095000,1087973860,14900,14890,14910,14830,944
20231102,094900,1073915840,14890,14870,14890,14870,539
20231102,094800,1065900650,14800,14830,14830,14800,777
20231102,094700,1054378340,14830,14770,14830,14770,248
20231102,094600,1050704550,14770,14770,14800,14770,261
20231102,094500,1046849550,14760,14800,14800,14760,247
20231102,094400,1043201000,14800,14800,14800,14770,101
20231102,094300,1041708390,14750,14800,14800,14740,3318
20231102,094200,992724390,14800,14830,14830,14800,751
20231102,094100,981592650,14840,14840,14840,14840,373
20231102,094000,976057330,14890,14900,14920,14890,160
20231102,093900,973672630,14910,14850,14910,14850,784
20231102,093800,962001870,14820,14850,14850,14820,32
20231102,093700,961527540,14850,14850,14860,14820,248
20231102,093600,957846130,14860,14870,14870,14850,290
20231102,093500,953535950,14860,14890,14890,14860,375
20231102,093400,947958400,14900,14920,14920,14900,342
20231102,093300,942859600,14900,14910,14910,14900,659
20231102,093200,933040060,14930,14950,14960,14930,783
20231102,093100,921337310,14980,15000,15000,14980,4080
20231102,093000,860176990,14990,14980,15000,14980,682
20231102,092900,849952680,14980,14940,15000,14940,2570
20231102,092800,811474590,14940,14950,14950,14930,948
20231102,092700,797312230,14950,14990,15000,14930,1618
20231102,092600,773097330,14990,14940,15000,14900,2351
20231102,092500,737934520,14940,15010,15020,14930,8640
20231102,092400,608276380,15010,14680,15050,14680,9718
20231102,092300,463661320,14650,14670,14690,14650,588
20231102,092200,455036120,14710,14680,14710,14670,2075
20231102,092100,424568480,14680,14690,14720,14680,592
20231102,092000,415865670,14690,14660,14690,14660,649
20231102,091900,406344100,14660,14650,14660,14650,462
20231102,091800,399575560,14620,14580,14620,14580,405
20231102,091700,393665090,14580,14580,14580,14570,566
20231102,091600,385415840,14570,14570,14620,14560,857
20231102,091500,372928660,14570,14600,14600,14560,1151
20231102,091400,356154120,14570,14640,14640,14570,2223
20231102,091300,323674430,14640,14660,14660,14630,1957
20231102,091200,295012940,14690,14710,14740,14660,1891
20231102,091100,267223140,14740,14710,14780,14710,311
20231102,091000,262643120,14740,14870,14870,14700,2893
20231102,090900,219885340,14800,14700,14800,14680,848
20231102,090800,207391500,14720,14660,14720,14660,29
20231102,090700,206966210,14660,14660,14660,14640,720
20231102,090600,196413950,14620,14640,14660,14620,1619
20231102,090500,172712990,14650,14620,14650,14620,1720
20231102,090400,147550680,14630,14710,14710,14630,550
20231102,090300,139482990,14710,14800,14800,14680,1651
20231102,090200,115167790,14800,14910,14910,14800,2062
20231102,090100,84431410,14910,14910,15030,14910,2623
20231102,090000,45177720,14910,15030,15080,14890,3019