KissMeData/093370/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200000,4271597220,10300,10300,10300,10300,21757
20231102,195900,4271597220,10300,10300,10300,10300,0
20231102,195800,4271597220,10300,10300,10300,10300,0
20231102,195700,4271597220,10300,10300,10300,10300,0
20231102,195600,4271597220,10300,10300,10300,10300,0
20231102,195500,4271597220,10300,10300,10300,10300,0
20231102,195400,4271597220,10300,10300,10300,10300,0
20231102,195300,4271597220,10300,10300,10300,10300,0
20231102,195200,4271597220,10300,10300,10300,10300,0
20231102,195100,4271597220,10300,10300,10300,10300,0
20231102,195000,4271597220,10300,10300,10300,10300,0
20231102,194900,4271597220,10300,10300,10300,10300,0
20231102,194800,4271597220,10300,10300,10300,10300,0
20231102,194700,4271597220,10300,10300,10300,10300,0
20231102,194600,4271597220,10300,10300,10300,10300,0
20231102,194500,4271597220,10300,10300,10300,10300,0
20231102,194400,4271597220,10300,10300,10300,10300,0
20231102,194300,4271597220,10300,10300,10300,10300,0
20231102,194200,4271597220,10300,10300,10300,10300,0
20231102,194100,4271597220,10300,10300,10300,10300,0
20231102,194000,4271597220,10300,10300,10300,10300,0
20231102,193900,4271597220,10300,10300,10300,10300,0
20231102,193800,4271597220,10300,10300,10300,10300,0
20231102,193700,4271597220,10300,10300,10300,10300,0
20231102,193600,4271597220,10300,10300,10300,10300,0
20231102,193500,4271597220,10300,10300,10300,10300,0
20231102,193400,4271597220,10300,10300,10300,10300,0
20231102,193300,4271597220,10300,10300,10300,10300,0
20231102,193200,4271597220,10300,10300,10300,10300,0
20231102,193100,4271597220,10300,10300,10300,10300,0
20231102,193000,4271597220,10300,10300,10300,10300,21757
20231102,192900,4271597220,10300,10300,10300,10300,0
20231102,192800,4271597220,10300,10300,10300,10300,0
20231102,192700,4271597220,10300,10300,10300,10300,0
20231102,192600,4271597220,10300,10300,10300,10300,0
20231102,192500,4271597220,10300,10300,10300,10300,0
20231102,192400,4271597220,10300,10300,10300,10300,0
20231102,192300,4271597220,10300,10300,10300,10300,0
20231102,192200,4271597220,10300,10300,10300,10300,0
20231102,192100,4271597220,10300,10300,10300,10300,0
20231102,192000,4271597220,10300,10300,10300,10300,0
20231102,191900,4271597220,10300,10300,10300,10300,0
20231102,191800,4271597220,10300,10300,10300,10300,0
20231102,191700,4271597220,10300,10300,10300,10300,0
20231102,191600,4271597220,10300,10300,10300,10300,0
20231102,191500,4271597220,10300,10300,10300,10300,0
20231102,191400,4271597220,10300,10300,10300,10300,0
20231102,191300,4271597220,10300,10300,10300,10300,0
20231102,191200,4271597220,10300,10300,10300,10300,0
20231102,191100,4271597220,10300,10300,10300,10300,0
20231102,191000,4271597220,10300,10300,10300,10300,0
20231102,190900,4271597220,10300,10300,10300,10300,0
20231102,190800,4271597220,10300,10300,10300,10300,0
20231102,190700,4271597220,10300,10300,10300,10300,0
20231102,190600,4271597220,10300,10300,10300,10300,0
20231102,190500,4271597220,10300,10300,10300,10300,0
20231102,190400,4271597220,10300,10300,10300,10300,0
20231102,190300,4271597220,10300,10300,10300,10300,0
20231102,190200,4271597220,10300,10300,10300,10300,0
20231102,190100,4271597220,10300,10300,10300,10300,0
20231102,190000,4271597220,10300,10300,10300,10300,21757
20231102,185900,4271597220,10300,10300,10300,10300,0
20231102,185800,4271597220,10300,10300,10300,10300,0
20231102,185700,4271597220,10300,10300,10300,10300,0
20231102,185600,4271597220,10300,10300,10300,10300,0
20231102,185500,4271597220,10300,10300,10300,10300,0
20231102,185400,4271597220,10300,10300,10300,10300,0
20231102,185300,4271597220,10300,10300,10300,10300,0
20231102,185200,4271597220,10300,10300,10300,10300,0
20231102,185100,4271597220,10300,10300,10300,10300,0
20231102,185000,4271597220,10300,10300,10300,10300,0
20231102,184900,4271597220,10300,10300,10300,10300,0
20231102,184800,4271597220,10300,10300,10300,10300,0
20231102,184700,4271597220,10300,10300,10300,10300,0
20231102,184600,4271597220,10300,10300,10300,10300,0
20231102,184500,4271597220,10300,10300,10300,10300,0
20231102,184400,4271597220,10300,10300,10300,10300,0
20231102,184300,4271597220,10300,10300,10300,10300,0
20231102,184200,4271597220,10300,10300,10300,10300,0
20231102,184100,4271597220,10300,10300,10300,10300,0
20231102,184000,4271597220,10300,10300,10300,10300,0
20231102,183900,4271597220,10300,10300,10300,10300,0
20231102,183800,4271597220,10300,10300,10300,10300,0
20231102,183700,4271597220,10300,10300,10300,10300,0
20231102,183600,4271597220,10300,10300,10300,10300,0
20231102,183500,4271597220,10300,10300,10300,10300,0
20231102,183400,4271597220,10300,10300,10300,10300,0
20231102,183300,4271597220,10300,10300,10300,10300,0
20231102,183200,4271597220,10300,10300,10300,10300,0
20231102,183100,4271597220,10300,10300,10300,10300,0
20231102,183000,4271597220,10300,10300,10300,10300,21757
20231102,182900,4271597220,10300,10300,10300,10300,0
20231102,182800,4271597220,10300,10300,10300,10300,0
20231102,182700,4271597220,10300,10300,10300,10300,0
20231102,182600,4271597220,10300,10300,10300,10300,0
20231102,182500,4271597220,10300,10300,10300,10300,0
20231102,182400,4271597220,10300,10300,10300,10300,0
20231102,182300,4271597220,10300,10300,10300,10300,0
20231102,182200,4271597220,10300,10300,10300,10300,0
20231102,182100,4271597220,10300,10300,10300,10300,0
20231102,182000,4271597220,10300,10300,10300,10300,0
20231102,181900,4271597220,10300,10300,10300,10300,0
20231102,181800,4271597220,10300,10300,10300,10300,0
20231102,181700,4271597220,10300,10300,10300,10300,0
20231102,181600,4271597220,10300,10300,10300,10300,0
20231102,181500,4271597220,10300,10300,10300,10300,0
20231102,181400,4271597220,10300,10300,10300,10300,0
20231102,181300,4271597220,10300,10300,10300,10300,0
20231102,181200,4271597220,10300,10300,10300,10300,0
20231102,181100,4271597220,10300,10300,10300,10300,0
20231102,181000,4271597220,10300,10300,10300,10300,0
20231102,180900,4271597220,10300,10300,10300,10300,0
20231102,180800,4271597220,10300,10300,10300,10300,0
20231102,180700,4271597220,10300,10300,10300,10300,0
20231102,180600,4271597220,10300,10300,10300,10300,0
20231102,180500,4271597220,10300,10300,10300,10300,0
20231102,180400,4271597220,10300,10300,10300,10300,0
20231102,180300,4271597220,10300,10300,10300,10300,0
20231102,180200,4271597220,10300,10300,10300,10300,0
20231102,180100,4271597220,10300,10300,10300,10300,0
20231102,180000,4271597220,10300,10300,10300,10300,21757
20231102,175900,4271597220,10300,10300,10300,10300,0
20231102,175800,4271597220,10300,10300,10300,10300,0
20231102,175700,4271597220,10300,10300,10300,10300,0
20231102,175600,4271597220,10300,10300,10300,10300,0
20231102,175500,4271597220,10300,10300,10300,10300,0
20231102,175400,4271597220,10300,10300,10300,10300,0
20231102,175300,4271597220,10300,10300,10300,10300,0
20231102,175200,4271597220,10300,10300,10300,10300,0
20231102,175100,4271597220,10300,10300,10300,10300,0
20231102,175000,4271597220,10300,10300,10300,10300,0
20231102,174900,4271597220,10300,10300,10300,10300,0
20231102,174800,4271597220,10300,10300,10300,10300,0
20231102,174700,4271597220,10300,10300,10300,10300,0
20231102,174600,4271597220,10300,10300,10300,10300,0
20231102,174500,4271597220,10300,10300,10300,10300,0
20231102,174400,4271597220,10300,10300,10300,10300,0
20231102,174300,4271597220,10300,10300,10300,10300,0
20231102,174200,4271597220,10300,10300,10300,10300,0
20231102,174100,4271597220,10300,10300,10300,10300,0
20231102,174000,4271597220,10300,10300,10300,10300,0
20231102,173900,4271597220,10300,10300,10300,10300,0
20231102,173800,4271597220,10300,10300,10300,10300,0
20231102,173700,4271597220,10300,10300,10300,10300,0
20231102,173600,4271597220,10300,10300,10300,10300,0
20231102,173500,4271597220,10300,10300,10300,10300,0
20231102,173400,4271597220,10300,10300,10300,10300,0
20231102,173300,4271597220,10300,10300,10300,10300,0
20231102,173200,4271597220,10300,10300,10300,10300,0
20231102,173100,4271597220,10300,10300,10300,10300,0
20231102,173000,4271597220,10300,10300,10300,10300,21757
20231102,172900,4271597220,10300,10300,10300,10300,0
20231102,172800,4271597220,10300,10300,10300,10300,0
20231102,172700,4271597220,10300,10300,10300,10300,0
20231102,172600,4271597220,10300,10300,10300,10300,0
20231102,172500,4271597220,10300,10300,10300,10300,0
20231102,172400,4271597220,10300,10300,10300,10300,0
20231102,172300,4271597220,10300,10300,10300,10300,0
20231102,172200,4271597220,10300,10300,10300,10300,0
20231102,172100,4271597220,10300,10300,10300,10300,0
20231102,172000,4271597220,10300,10300,10300,10300,0
20231102,171900,4271597220,10300,10300,10300,10300,0
20231102,171800,4271597220,10300,10300,10300,10300,0
20231102,171700,4271597220,10300,10300,10300,10300,0
20231102,171600,4271597220,10300,10300,10300,10300,0
20231102,171500,4271597220,10300,10300,10300,10300,0
20231102,171400,4271597220,10300,10300,10300,10300,0
20231102,171300,4271597220,10300,10300,10300,10300,0
20231102,171200,4271597220,10300,10300,10300,10300,0
20231102,171100,4271597220,10300,10300,10300,10300,0
20231102,171000,4271597220,10300,10300,10300,10300,0
20231102,170900,4271597220,10300,10300,10300,10300,0
20231102,170800,4271597220,10300,10300,10300,10300,0
20231102,170700,4271597220,10300,10300,10300,10300,0
20231102,170600,4271597220,10300,10300,10300,10300,0
20231102,170500,4271597220,10300,10300,10300,10300,0
20231102,170400,4271597220,10300,10300,10300,10300,0
20231102,170300,4271597220,10300,10300,10300,10300,0
20231102,170200,4271597220,10300,10300,10300,10300,0
20231102,170100,4271597220,10300,10300,10300,10300,0
20231102,170000,4271597220,10300,10300,10300,10300,21757
20231102,165900,4271597220,10300,10300,10300,10300,0
20231102,165800,4271597220,10300,10300,10300,10300,0
20231102,165700,4271597220,10300,10300,10300,10300,0
20231102,165600,4271597220,10300,10300,10300,10300,0
20231102,165500,4271597220,10300,10300,10300,10300,0
20231102,165400,4271597220,10300,10300,10300,10300,0
20231102,165300,4271597220,10300,10300,10300,10300,0
20231102,165200,4271597220,10300,10300,10300,10300,0
20231102,165100,4271597220,10300,10300,10300,10300,0
20231102,165000,4271597220,10300,10300,10300,10300,0
20231102,164900,4271597220,10300,10300,10300,10300,0
20231102,164800,4271597220,10300,10300,10300,10300,0
20231102,164700,4271597220,10300,10300,10300,10300,0
20231102,164600,4271597220,10300,10300,10300,10300,0
20231102,164500,4271597220,10300,10300,10300,10300,0
20231102,164400,4271597220,10300,10300,10300,10300,0
20231102,164300,4271597220,10300,10300,10300,10300,0
20231102,164200,4271597220,10300,10300,10300,10300,0
20231102,164100,4271597220,10300,10300,10300,10300,0
20231102,164000,4271597220,10300,10300,10300,10300,0
20231102,163900,4271597220,10300,10300,10300,10300,0
20231102,163800,4271597220,10300,10300,10300,10300,0
20231102,163700,4271597220,10300,10300,10300,10300,0
20231102,163600,4271597220,10300,10300,10300,10300,0
20231102,163500,4271597220,10300,10300,10300,10300,0
20231102,163400,4271597220,10300,10300,10300,10300,0
20231102,163300,4271597220,10300,10300,10300,10300,0
20231102,163200,4271597220,10300,10300,10300,10300,0
20231102,163100,4271597220,10300,10300,10300,10300,0
20231102,163000,4271597220,10300,10300,10300,10300,21757
20231102,162900,4271597220,10300,10300,10300,10300,0
20231102,162800,4271597220,10300,10300,10300,10300,0
20231102,162700,4271597220,10300,10300,10300,10300,0
20231102,162600,4271597220,10300,10300,10300,10300,0
20231102,162500,4271597220,10300,10300,10300,10300,0
20231102,162400,4271597220,10300,10300,10300,10300,0
20231102,162300,4271597220,10300,10300,10300,10300,0
20231102,162200,4271597220,10300,10300,10300,10300,0
20231102,162100,4271597220,10300,10300,10300,10300,0
20231102,162000,4271597220,10300,10300,10300,10300,0
20231102,161900,4271597220,10300,10300,10300,10300,0
20231102,161800,4271597220,10300,10300,10300,10300,0
20231102,161700,4271597220,10300,10300,10300,10300,0
20231102,161600,4271597220,10300,10300,10300,10300,0
20231102,161500,4271597220,10300,10300,10300,10300,0
20231102,161400,4271597220,10300,10300,10300,10300,0
20231102,161300,4271597220,10300,10300,10300,10300,0
20231102,161200,4271597220,10300,10300,10300,10300,0
20231102,161100,4271597220,10300,10300,10300,10300,0
20231102,161000,4271597220,10300,10300,10300,10300,0
20231102,160900,4271597220,10300,10300,10300,10300,0
20231102,160800,4271597220,10300,10300,10300,10300,0
20231102,160700,4271597220,10300,10300,10300,10300,0
20231102,160600,4271597220,10300,10300,10300,10300,0
20231102,160500,4271597220,10300,10300,10300,10300,0
20231102,160400,4271597220,10300,10300,10300,10300,0
20231102,160300,4271597220,10300,10300,10300,10300,0
20231102,160200,4271597220,10300,10300,10300,10300,0
20231102,160100,4271597220,10300,10300,10300,10300,0
20231102,160000,4271597220,10300,10300,10300,10300,21757
20231102,155900,4271597220,10300,10300,10300,10300,0
20231102,155800,4271597220,10300,10300,10300,10300,0
20231102,155700,4271597220,10300,10300,10300,10300,0
20231102,155600,4271597220,10300,10300,10300,10300,0
20231102,155500,4271597220,10300,10300,10300,10300,0
20231102,155400,4271597220,10300,10300,10300,10300,0
20231102,155300,4271597220,10300,10300,10300,10300,0
20231102,155200,4271597220,10300,10300,10300,10300,0
20231102,155100,4271597220,10300,10300,10300,10300,0
20231102,155000,4271597220,10300,10300,10300,10300,0
20231102,154900,4271597220,10300,10300,10300,10300,0
20231102,154800,4271597220,10300,10300,10300,10300,0
20231102,154700,4271597220,10300,10300,10300,10300,0
20231102,154600,4271597220,10300,10300,10300,10300,0
20231102,154500,4271597220,10300,10300,10300,10300,0
20231102,154400,4271597220,10300,10300,10300,10300,0
20231102,154300,4271597220,10300,10300,10300,10300,0
20231102,154200,4271597220,10300,10300,10300,10300,0
20231102,154100,4271597220,10300,10300,10300,10300,0
20231102,154000,4271597220,10300,10300,10300,10300,0
20231102,153900,4271597220,10300,10300,10300,10300,0
20231102,153800,4271597220,10300,10300,10300,10300,0
20231102,153700,4271597220,10300,10300,10300,10300,0
20231102,153600,4271597220,10300,10300,10300,10300,0
20231102,153500,4271597220,10300,10300,10300,10300,0
20231102,153400,4271597220,10300,10300,10300,10300,0
20231102,153300,4271597220,10300,10300,10300,10300,0
20231102,153200,4271597220,10300,10300,10300,10300,0
20231102,153100,4271597220,10300,10300,10300,10300,0
20231102,153000,4271597220,10300,10300,10300,10300,43514
20231102,152900,4047500120,10300,10300,10300,10300,0
20231102,152800,4047500120,10300,10300,10300,10300,0
20231102,152700,4047500120,10300,10300,10300,10300,0
20231102,152600,4047500120,10300,10300,10300,10300,0
20231102,152500,4047500120,10300,10300,10300,10300,0
20231102,152400,4047500120,10300,10300,10300,10300,0
20231102,152300,4047500120,10300,10300,10300,10300,0
20231102,152200,4047500120,10300,10300,10300,10300,0
20231102,152100,4047500120,10300,10300,10300,10300,0
20231102,152000,4047500120,10300,10300,10300,10300,0
20231102,151900,4047500120,10300,10300,10310,10290,1567
20231102,151800,4031356250,10300,10300,10310,10290,1388
20231102,151700,4017053500,10300,10300,10310,10290,1735
20231102,151600,3999170450,10300,10300,10310,10290,4906
20231102,151500,3948640960,10300,10290,10300,10290,2953
20231102,151400,3918252970,10280,10280,10290,10280,776
20231102,151300,3910268820,10290,10280,10290,10270,2363
20231102,151200,3885976920,10280,10280,10290,10280,683
20231102,151100,3878949470,10280,10280,10290,10270,995
20231102,151000,3868720820,10280,10270,10280,10270,711
20231102,150900,3861412280,10270,10270,10280,10270,1251
20231102,150800,3848554030,10280,10260,10280,10260,1484
20231102,150700,3833305200,10260,10260,10270,10260,1032
20231102,150600,3822707420,10260,10250,10260,10250,669
20231102,150500,3815843490,10250,10230,10250,10230,1205
20231102,150400,3803502710,10230,10270,10270,10220,3298
20231102,150300,3769692920,10270,10260,10270,10260,504
20231102,150200,3764520490,10260,10260,10270,10250,566
20231102,150100,3758712200,10260,10250,10270,10250,1217
20231102,150000,3746220830,10250,10250,10260,10250,5
20231102,145900,3746169570,10260,10260,10270,10260,1147
20231102,145800,3734400410,10260,10270,10270,10260,286
20231102,145700,3731466030,10270,10270,10270,10260,664
20231102,145600,3724647280,10270,10260,10270,10260,304
20231102,145500,3721526220,10260,10270,10270,10260,53
20231102,145400,3720982420,10270,10270,10270,10270,117
20231102,145300,3719780830,10270,10270,10270,10270,3
20231102,145200,3719750020,10270,10280,10280,10260,2002
20231102,145100,3699187520,10280,10280,10290,10280,289
20231102,145000,3696214420,10290,10290,10290,10280,211
20231102,144900,3694043870,10290,10290,10290,10270,398
20231102,144800,3689948750,10270,10290,10290,10270,447
20231102,144700,3685353010,10280,10280,10290,10280,582
20231102,144600,3679367760,10290,10290,10290,10270,269
20231102,144500,3676602410,10290,10290,10290,10280,322
20231102,144400,3673291420,10280,10290,10290,10280,310
20231102,144300,3670103570,10290,10290,10290,10290,193
20231102,144200,3668117600,10290,10290,10290,10270,398
20231102,144100,3664023460,10300,10300,10300,10290,160
20231102,144000,3662375570,10300,10300,10300,10290,546
20231102,143900,3656752210,10290,10280,10300,10280,11648
20231102,143800,3536912230,10270,10280,10280,10270,337
20231102,143700,3533447970,10270,10270,10280,10270,861
20231102,143600,3524600710,10270,10270,10270,10270,861
20231102,143500,3515758240,10270,10270,10270,10270,1176
20231102,143400,3503680720,10270,10270,10270,10270,562
20231102,143300,3497908980,10270,10270,10270,10260,1457
20231102,143200,3482945890,10270,10260,10270,10260,465
20231102,143100,3478174210,10260,10260,10260,10260,432
20231102,143000,3473741890,10260,10260,10260,10260,56
20231102,142900,3473167330,10260,10270,10270,10260,946
20231102,142800,3463457130,10270,10270,10270,10260,265
20231102,142700,3460735720,10270,10270,10270,10260,436
20231102,142600,3456259150,10270,10270,10270,10260,219
20231102,142500,3454010070,10270,10270,10270,10240,305
20231102,142400,3450878320,10270,10240,10270,10240,16758
20231102,142300,3279124100,10240,10230,10240,10230,5136
20231102,142200,3226580680,10230,10230,10240,10220,1649
20231102,142100,3209709170,10240,10230,10240,10230,267
20231102,142000,3206975880,10230,10240,10240,10230,427
20231102,141900,3202605210,10240,10230,10240,10230,161
20231102,141800,3200957370,10240,10230,10240,10220,319
20231102,141700,3197694010,10230,10220,10230,10220,726
20231102,141600,3190267090,10230,10230,10230,10220,383
20231102,141500,3186351650,10230,10230,10240,10230,2136
20231102,141400,3164500350,10230,10230,10230,10220,2713
20231102,141300,3136747550,10230,10220,10230,10220,228
20231102,141200,3134417120,10220,10220,10230,10220,12
20231102,141100,3134294460,10230,10220,10230,10220,220
20231102,141000,3132044320,10220,10230,10230,10220,158
20231102,140900,3130429530,10230,10220,10230,10220,528
20231102,140800,3125033340,10220,10230,10230,10220,370
20231102,140700,3121249250,10230,10220,10230,10220,136
20231102,140600,3119858980,10220,10220,10220,10220,219
20231102,140500,3117620800,10220,10220,10220,10220,68
20231102,140400,3116925840,10220,10220,10220,10220,15
20231102,140300,3116772540,10210,10210,10210,10200,356
20231102,140200,3113138760,10220,10210,10220,10210,1021
20231102,140100,3102708340,10210,10220,10220,10210,28
20231102,140000,3102422430,10220,10220,10220,10220,7
20231102,135900,3102350890,10220,10210,10220,10210,203
20231102,135800,3100276430,10210,10200,10220,10190,496
20231102,135700,3095212260,10200,10200,10200,10180,64
20231102,135600,3094559600,10210,10210,10210,10210,1
20231102,135500,3094549390,10180,10220,10220,10180,441
20231102,135400,3090053970,10230,10220,10230,10220,14
20231102,135300,3089910770,10220,10220,10220,10180,6196
20231102,135200,3026731860,10220,10230,10230,10220,64
20231102,135100,3026077770,10230,10220,10230,10220,9
20231102,135000,3025985710,10230,10230,10230,10220,113
20231102,134900,3024829770,10230,10230,10240,10230,1431
20231102,134800,3010190140,10230,10220,10230,10220,862
20231102,134700,3001375880,10220,10220,10230,10210,965
20231102,134600,2991519970,10220,10230,10230,10220,46
20231102,134500,2991049840,10220,10220,10220,10220,1056
20231102,134400,2980257520,10220,10230,10230,10220,723
20231102,134300,2972866330,10230,10220,10230,10220,71
20231102,134200,2972140200,10220,10220,10220,10220,460
20231102,134100,2967439000,10230,10230,10230,10230,215
20231102,134000,2965239550,10230,10230,10230,10230,0
20231102,133900,2965239550,10230,10230,10230,10230,266
20231102,133800,2962518370,10230,10230,10240,10230,399
20231102,133700,2958433520,10230,10230,10230,10230,46
20231102,133600,2957962940,10240,10240,10240,10230,159
20231102,133500,2956336150,10230,10230,10230,10230,170
20231102,133400,2954597050,10230,10220,10240,10220,1489
20231102,133300,2939372030,10220,10220,10220,10220,101
20231102,133200,2938339810,10220,10220,10220,10220,161
20231102,133100,2936694390,10220,10220,10220,10220,60
20231102,133000,2936081190,10220,10220,10220,10220,421
20231102,132900,2931778570,10220,10230,10230,10220,90
20231102,132800,2930858570,10230,10230,10230,10220,155
20231102,132700,2929273920,10220,10220,10230,10220,770
20231102,132600,2921403010,10220,10220,10230,10220,929
20231102,132500,2911908050,10220,10220,10230,10220,61
20231102,132400,2911284620,10230,10240,10240,10230,1067
20231102,132300,2900359570,10240,10240,10240,10240,1907
20231102,132200,2880831890,10240,10240,10250,10240,300
20231102,132100,2877759590,10240,10240,10240,10240,283
20231102,132000,2874861670,10250,10220,10250,10220,4280
20231102,131900,2831050730,10230,10230,10230,10230,80
20231102,131800,2830232330,10230,10230,10230,10230,972
20231102,131700,2820288770,10230,10230,10240,10230,2049
20231102,131600,2799326400,10240,10200,10240,10200,14755
20231102,131500,2648521800,10200,10200,10210,10200,4103
20231102,131400,2606668540,10200,10190,10200,10180,2769
20231102,131300,2578451110,10190,10170,10190,10170,7181
20231102,131200,2505346120,10170,10160,10170,10160,152
20231102,131100,2503801270,10170,10170,10170,10170,0
20231102,131000,2503801270,10170,10160,10170,10160,3
20231102,130900,2503770780,10170,10170,10170,10170,340
20231102,130800,2500312980,10170,10180,10180,10170,878
20231102,130700,2491383670,10180,10180,10180,10180,100
20231102,130600,2490365670,10180,10180,10180,10170,535
20231102,130500,2484920420,10170,10170,10170,10170,959
20231102,130400,2475167390,10170,10170,10170,10170,47
20231102,130300,2474689400,10170,10150,10170,10140,5215
20231102,130200,2421762190,10150,10160,10160,10140,2263
20231102,130100,2398773470,10160,10160,10160,10160,35
20231102,130000,2398417870,10160,10160,10160,10160,210
20231102,125900,2396284270,10170,10160,10170,10160,84
20231102,125800,2395430560,10170,10170,10170,10170,0
20231102,125700,2395430560,10170,10170,10170,10160,121
20231102,125600,2394200020,10170,10170,10170,10170,35
20231102,125500,2393844070,10170,10170,10170,10160,381
20231102,125400,2389972110,10170,10180,10180,10170,61
20231102,125300,2389351690,10180,10170,10180,10170,137
20231102,125200,2387958390,10170,10170,10170,10170,287
20231102,125100,2385039600,10170,10170,10170,10160,440
20231102,125000,2380566180,10170,10170,10180,10170,798
20231102,124900,2372450290,10180,10180,10180,10170,3011
20231102,124800,2341828310,10180,10180,10180,10180,6
20231102,124700,2341767230,10180,10170,10180,10170,441
20231102,124600,2337279420,10170,10140,10170,10140,5505
20231102,124500,2281413970,10140,10140,10140,10140,0
20231102,124400,2281413970,10140,10130,10140,10130,202
20231102,124300,2279367700,10130,10130,10130,10130,536
20231102,124200,2273938020,10130,10130,10130,10130,624
20231102,124100,2267616900,10130,10130,10130,10130,232
20231102,124000,2265266740,10130,10130,10130,10130,0
20231102,123900,2265266740,10130,10130,10130,10130,688
20231102,123800,2258297300,10130,10140,10140,10130,155
20231102,123700,2256727120,10140,10140,10140,10140,85
20231102,123600,2255865220,10140,10140,10140,10140,17
20231102,123500,2255692840,10150,10150,10150,10150,95
20231102,123400,2254728590,10150,10140,10150,10140,151
20231102,123300,2253197160,10140,10140,10140,10140,249
20231102,123200,2250672300,10140,10140,10140,10140,1
20231102,123100,2250662160,10140,10140,10140,10140,148
20231102,123000,2249161440,10150,10130,10150,10130,1589
20231102,122900,2233049980,10140,10130,10140,10130,108
20231102,122800,2231955860,10140,10130,10140,10130,43
20231102,122700,2231520000,10130,10130,10140,10130,74
20231102,122600,2230770370,10130,10130,10140,10130,51
20231102,122500,2230253730,10130,10120,10130,10120,19
20231102,122400,2230061420,10130,10130,10130,10130,141
20231102,122300,2228633090,10130,10130,10130,10130,0
20231102,122200,2228633090,10130,10130,10130,10130,241
20231102,122100,2226191760,10130,10130,10130,10130,6
20231102,122000,2226130980,10130,10140,10140,10130,39
20231102,121900,2225735640,10140,10130,10140,10130,272
20231102,121800,2222980270,10120,10120,10120,10120,0
20231102,121700,2222980270,10120,10120,10120,10120,11
20231102,121600,2222868950,10130,10130,10130,10130,1
20231102,121500,2222858820,10120,10130,10130,10120,157
20231102,121400,2221268420,10130,10120,10130,10120,672
20231102,121300,2214467380,10130,10130,10130,10130,0
20231102,121200,2214467380,10130,10130,10130,10130,368
20231102,121100,2210739540,10140,10140,10140,10140,1
20231102,121000,2210729400,10140,10140,10140,10140,21
20231102,120900,2210516460,10130,10120,10130,10120,975
20231102,120800,2200646860,10120,10120,10120,10110,570
20231102,120700,2194883260,10120,10110,10120,10110,314
20231102,120600,2191708080,10120,10120,10120,10110,1384
20231102,120500,2177712000,10110,10120,10120,10110,1052
20231102,120400,2167066760,10120,10110,10120,10110,166
20231102,120300,2165388340,10120,10120,10120,10120,0
20231102,120200,2165388340,10120,10120,10120,10120,1
20231102,120100,2165378220,10110,10120,10120,10110,533
20231102,120000,2159989560,10120,10120,10120,10120,1
20231102,115900,2159979440,10120,10120,10120,10120,80
20231102,115800,2159169840,10110,10120,10120,10110,534
20231102,115700,2153770830,10120,10120,10120,10120,0
20231102,115600,2153770830,10120,10110,10120,10110,51
20231102,115500,2153255210,10110,10120,10120,10110,607
20231102,115400,2147113690,10130,10130,10130,10130,0
20231102,115300,2147113690,10130,10130,10130,10130,0
20231102,115200,2147113690,10130,10130,10130,10130,0
20231102,115100,2147113690,10130,10130,10130,10130,30
20231102,115000,2146809790,10120,10130,10130,10120,187
20231102,114900,2144917330,10130,10130,10130,10130,20
20231102,114800,2144714730,10130,10120,10130,10120,117
20231102,114700,2143530520,10120,10120,10120,10120,0
20231102,114600,2143530520,10120,10130,10130,10120,474
20231102,114500,2138732900,10120,10120,10130,10120,642
20231102,114400,2132235120,10120,10120,10120,10120,52
20231102,114300,2131708880,10120,10120,10120,10120,899
20231102,114200,2122611000,10130,10130,10130,10130,1225
20231102,114100,2110201750,10130,10140,10140,10130,109
20231102,114000,2109097020,10140,10140,10140,10140,852
20231102,113900,2100457740,10150,10150,10150,10150,1
20231102,113800,2100447590,10150,10150,10150,10140,89
20231102,113700,2099544670,10150,10150,10150,10150,0
20231102,113600,2099544670,10150,10150,10150,10150,23
20231102,113500,2099311220,10140,10140,10140,10140,335
20231102,113400,2095914320,10140,10140,10140,10140,27
20231102,113300,2095640540,10130,10140,10140,10130,506
20231102,113200,2090514710,10140,10140,10140,10140,491
20231102,113100,2085535970,10150,10150,10150,10150,3
20231102,113000,2085505520,10140,10140,10140,10140,181
20231102,112900,2083670180,10140,10140,10140,10140,1
20231102,112800,2083660040,10140,10140,10140,10140,178
20231102,112700,2081855120,10140,10150,10150,10140,282
20231102,112600,2078995620,10150,10150,10150,10150,98
20231102,112500,2078000920,10150,10160,10160,10150,25
20231102,112400,2077747160,10170,10170,10170,10170,2
20231102,112300,2077726820,10170,10170,10170,10170,4
20231102,112200,2077686140,10180,10150,10180,10150,1001
20231102,112100,2067509290,10150,10180,10180,10150,5092
20231102,112000,2015773650,10180,10160,10180,10160,1001
20231102,111900,2005595880,10160,10170,10170,10160,11
20231102,111800,2005484030,10170,10170,10170,10170,160
20231102,111700,2003856830,10160,10170,10170,10160,271
20231102,111600,2001103440,10170,10170,10170,10170,284
20231102,111500,1998215160,10160,10160,10160,10160,45
20231102,111400,1997757960,10160,10150,10160,10150,661
20231102,111300,1991042250,10150,10160,10160,10140,553
20231102,111200,1985430520,10160,10170,10170,10160,166
20231102,111100,1983743470,10170,10160,10170,10160,445
20231102,111000,1979222260,10160,10160,10160,10160,31
20231102,110900,1978907300,10150,10150,10150,10150,59
20231102,110800,1978308450,10150,10160,10160,10150,12
20231102,110700,1978186630,10160,10170,10170,10150,775
20231102,110600,1970313300,10170,10170,10170,10170,191
20231102,110500,1968370830,10170,10170,10170,10150,541
20231102,110400,1962872960,10170,10180,10180,10170,205
20231102,110300,1960786560,10170,10170,10170,10170,163
20231102,110200,1959128850,10180,10170,10180,10170,196
20231102,110100,1957133670,10180,10190,10190,10180,524
20231102,110000,1951797480,10180,10180,10200,10180,581
20231102,105900,1945880650,10190,10180,10200,10180,6703
20231102,105800,1877512300,10190,10150,10200,10140,13542
20231102,105700,1739728070,10150,10130,10160,10130,1288
20231102,105600,1726670970,10130,10130,10140,10130,658
20231102,105500,1720003930,10130,10140,10140,10130,266
20231102,105400,1717306850,10130,10130,10140,10130,45
20231102,105300,1716850720,10130,10130,10130,10130,21
20231102,105200,1716637990,10140,10130,10140,10120,190
20231102,105100,1714713350,10120,10130,10130,10120,88
20231102,105000,1713822090,10120,10130,10130,10120,918
20231102,104900,1704523000,10130,10150,10150,10130,2129
20231102,104800,1682931820,10150,10150,10150,10150,317
20231102,104700,1679714270,10150,10160,10170,10150,712
20231102,104600,1672480110,10160,10160,10170,10160,127
20231102,104500,1671189760,10160,10170,10170,10160,69
20231102,104400,1670488200,10160,10160,10170,10160,309
20231102,104300,1667347860,10160,10150,10170,10150,309
20231102,104200,1664208400,10150,10150,10160,10150,78
20231102,104100,1663416090,10150,10150,10170,10140,897
20231102,104000,1654305510,10150,10140,10160,10140,548
20231102,103900,1648743320,10140,10140,10150,10140,527
20231102,103800,1643397770,10150,10140,10150,10140,1170
20231102,103700,1631522330,10140,10140,10150,10140,367
20231102,103600,1627797930,10140,10140,10150,10140,138
20231102,103500,1626397370,10140,10130,10150,10130,766
20231102,103400,1618628820,10130,10130,10140,10130,78
20231102,103300,1617838180,10130,10130,10140,10130,219
20231102,103200,1615618580,10130,10140,10140,10130,31
20231102,103100,1615304420,10130,10130,10140,10120,421
20231102,103000,1611039680,10120,10130,10140,10120,242
20231102,102900,1608589510,10130,10140,10150,10130,707
20231102,102800,1601426150,10150,10160,10170,10150,709
20231102,102700,1594225800,10160,10160,10170,10150,556
20231102,102600,1588576840,10160,10170,10180,10160,714
20231102,102500,1581315490,10170,10170,10190,10170,395
20231102,102400,1577295980,10190,10170,10190,10170,116
20231102,102300,1576115140,10180,10180,10190,10170,2053
20231102,102200,1555222760,10180,10180,10190,10180,30
20231102,102100,1554917350,10180,10200,10200,10180,991
20231102,102000,1544811990,10200,10190,10210,10180,11088
20231102,101900,1431764410,10190,10180,10190,10180,1093
20231102,101800,1420631260,10190,10180,10190,10170,4828
20231102,101700,1371480370,10170,10180,10190,10170,4782
20231102,101600,1322799640,10180,10120,10180,10120,8040
20231102,101500,1241208810,10120,10120,10130,10120,63
20231102,101400,1240571240,10120,10120,10140,10120,3572
20231102,101300,1204386110,10130,10120,10130,10120,91
20231102,101200,1203464490,10120,10130,10130,10120,1000
20231102,101100,1193343520,10120,10110,10130,10110,2292
20231102,101000,1170158460,10120,10110,10120,10110,934
20231102,100900,1160715120,10110,10110,10110,10110,945
20231102,100800,1151161170,10110,10110,10110,10110,200
20231102,100700,1149139170,10110,10130,10130,10110,771
20231102,100600,1141339750,10130,10130,10140,10130,274
20231102,100500,1138564120,10140,10130,10140,10130,1388
20231102,100400,1124503650,10140,10130,10140,10130,123
20231102,100300,1123257370,10130,10130,10130,10130,101
20231102,100200,1122234240,10130,10140,10140,10130,179
20231102,100100,1120419190,10140,10140,10140,10130,73
20231102,100000,1119678990,10140,10150,10150,10130,1100
20231102,095900,1108526020,10150,10140,10150,10140,85
20231102,095800,1107663850,10150,10140,10150,10140,526
20231102,095700,1102330040,10160,10140,10160,10140,201
20231102,095600,1100291580,10140,10140,10160,10140,810
20231102,095500,1092066860,10150,10150,10160,10140,557
20231102,095400,1086415690,10150,10150,10160,10140,1839
20231102,095300,1067749760,10140,10170,10170,10140,484
20231102,095200,1062830750,10170,10170,10180,10160,2261
20231102,095100,1039831190,10170,10140,10170,10140,6459
20231102,095000,974264360,10140,10120,10150,10120,12436
20231102,094900,848321120,10110,10110,10110,10110,418
20231102,094800,844095140,10110,10110,10110,10110,5021
20231102,094700,793332830,10110,10110,10110,10110,80
20231102,094600,792524030,10110,10110,10110,10100,195
20231102,094500,790553940,10100,10100,10110,10090,4242
20231102,094400,747705870,10090,10090,10090,10090,904
20231102,094300,738584510,10090,10080,10090,10080,574
20231102,094200,732794620,10090,10090,10090,10080,763
20231102,094100,725095960,10100,10100,10100,10080,3199
20231102,094000,692786830,10100,10090,10100,10090,2939
20231102,093900,663130700,10100,10090,10100,10080,3247
20231102,093800,630373410,10090,10090,10090,10080,1301
20231102,093700,617246490,10090,10080,10090,10070,3227
20231102,093600,584730200,10070,10070,10080,10070,1362
20231102,093500,571008780,10070,10050,10070,10040,1217
20231102,093400,558756440,10050,10050,10050,10050,521
20231102,093300,553520390,10050,10060,10060,10040,632
20231102,093200,547171710,10050,10050,10050,10040,1465
20231102,093100,532448470,10050,10040,10050,10040,68
20231102,093000,531765580,10040,10040,10050,10030,1762
20231102,092900,514075280,10030,10040,10040,10030,339
20231102,092800,510672180,10040,10030,10040,10030,399
20231102,092700,506667440,10030,10030,10030,10030,1214
20231102,092600,494491020,10030,10040,10040,10030,2801
20231102,092500,466387570,10040,10050,10050,10040,2736
20231102,092400,438916770,10050,10050,10050,10050,1132
20231102,092300,427540170,10060,10080,10080,10050,5675
20231102,092200,370443160,10070,10080,10080,10070,1167
20231102,092100,358681910,10070,10080,10090,10070,2644
20231102,092000,332030460,10070,10070,10070,10060,1454
20231102,091900,317389540,10070,10080,10080,10070,1739
20231102,091800,299860860,10070,10060,10070,10050,746
20231102,091700,292353390,10060,10070,10070,10040,526
20231102,091600,287065180,10040,10080,10080,10040,893
20231102,091500,278086310,10080,10040,10080,10040,181
20231102,091400,276266840,10040,10070,10080,10040,1155
20231102,091300,264644660,10080,10070,10080,10070,1097
20231102,091200,253597710,10070,10080,10090,10070,950
20231102,091100,244022840,10090,10100,10100,10080,769
20231102,091000,236267190,10090,10090,10100,10090,646
20231102,090900,229749040,10100,10080,10100,10080,1212
20231102,090800,217521120,10080,10080,10090,10080,130
20231102,090700,216210560,10080,10100,10100,10070,2973
20231102,090600,186218400,10100,10100,10100,10090,311
20231102,090500,183078570,10090,10080,10100,10070,3750
20231102,090400,145236970,10080,10090,10100,10080,1042
20231102,090300,134723020,10090,10080,10100,10080,2216
20231102,090200,112369550,10080,10070,10090,10050,2434
20231102,090100,87866350,10070,10060,10130,10050,2210
20231102,090000,65568710,10050,10020,10060,10020,6539