KissMeData/072020/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194600,2262952340,10470,10470,10470,10470,7166
20231102,194500,2262952340,10470,10470,10470,10470,0
20231102,194400,2262952340,10470,10470,10470,10470,0
20231102,194300,2262952340,10470,10470,10470,10470,0
20231102,194200,2262952340,10470,10470,10470,10470,0
20231102,194100,2262952340,10470,10470,10470,10470,0
20231102,194000,2262952340,10470,10470,10470,10470,0
20231102,193900,2262952340,10470,10470,10470,10470,0
20231102,193800,2262952340,10470,10470,10470,10470,0
20231102,193700,2262952340,10470,10470,10470,10470,0
20231102,193600,2262952340,10470,10470,10470,10470,0
20231102,193500,2262952340,10470,10470,10470,10470,0
20231102,193400,2262952340,10470,10470,10470,10470,0
20231102,193300,2262952340,10470,10470,10470,10470,0
20231102,193200,2262952340,10470,10470,10470,10470,0
20231102,193100,2262952340,10470,10470,10470,10470,0
20231102,193000,2262952340,10470,10470,10470,10470,0
20231102,192900,2262952340,10470,10470,10470,10470,0
20231102,192800,2262952340,10470,10470,10470,10470,0
20231102,192700,2262952340,10470,10470,10470,10470,0
20231102,192600,2262952340,10470,10470,10470,10470,0
20231102,192500,2262952340,10470,10470,10470,10470,0
20231102,192400,2262952340,10470,10470,10470,10470,0
20231102,192300,2262952340,10470,10470,10470,10470,0
20231102,192200,2262952340,10470,10470,10470,10470,0
20231102,192100,2262952340,10470,10470,10470,10470,0
20231102,192000,2262952340,10470,10470,10470,10470,0
20231102,191900,2262952340,10470,10470,10470,10470,0
20231102,191800,2262952340,10470,10470,10470,10470,0
20231102,191700,2262952340,10470,10470,10470,10470,0
20231102,191600,2262952340,10470,10470,10470,10470,7166
20231102,191500,2262952340,10470,10470,10470,10470,0
20231102,191400,2262952340,10470,10470,10470,10470,0
20231102,191300,2262952340,10470,10470,10470,10470,0
20231102,191200,2262952340,10470,10470,10470,10470,0
20231102,191100,2262952340,10470,10470,10470,10470,0
20231102,191000,2262952340,10470,10470,10470,10470,0
20231102,190900,2262952340,10470,10470,10470,10470,0
20231102,190800,2262952340,10470,10470,10470,10470,0
20231102,190700,2262952340,10470,10470,10470,10470,0
20231102,190600,2262952340,10470,10470,10470,10470,0
20231102,190500,2262952340,10470,10470,10470,10470,0
20231102,190400,2262952340,10470,10470,10470,10470,0
20231102,190300,2262952340,10470,10470,10470,10470,0
20231102,190200,2262952340,10470,10470,10470,10470,0
20231102,190100,2262952340,10470,10470,10470,10470,0
20231102,190000,2262952340,10470,10470,10470,10470,0
20231102,185900,2262952340,10470,10470,10470,10470,0
20231102,185800,2262952340,10470,10470,10470,10470,0
20231102,185700,2262952340,10470,10470,10470,10470,0
20231102,185600,2262952340,10470,10470,10470,10470,0
20231102,185500,2262952340,10470,10470,10470,10470,0
20231102,185400,2262952340,10470,10470,10470,10470,0
20231102,185300,2262952340,10470,10470,10470,10470,0
20231102,185200,2262952340,10470,10470,10470,10470,0
20231102,185100,2262952340,10470,10470,10470,10470,0
20231102,185000,2262952340,10470,10470,10470,10470,0
20231102,184900,2262952340,10470,10470,10470,10470,0
20231102,184800,2262952340,10470,10470,10470,10470,0
20231102,184700,2262952340,10470,10470,10470,10470,0
20231102,184600,2262952340,10470,10470,10470,10470,7166
20231102,184500,2262952340,10470,10470,10470,10470,0
20231102,184400,2262952340,10470,10470,10470,10470,0
20231102,184300,2262952340,10470,10470,10470,10470,0
20231102,184200,2262952340,10470,10470,10470,10470,0
20231102,184100,2262952340,10470,10470,10470,10470,0
20231102,184000,2262952340,10470,10470,10470,10470,0
20231102,183900,2262952340,10470,10470,10470,10470,0
20231102,183800,2262952340,10470,10470,10470,10470,0
20231102,183700,2262952340,10470,10470,10470,10470,0
20231102,183600,2262952340,10470,10470,10470,10470,0
20231102,183500,2262952340,10470,10470,10470,10470,0
20231102,183400,2262952340,10470,10470,10470,10470,0
20231102,183300,2262952340,10470,10470,10470,10470,0
20231102,183200,2262952340,10470,10470,10470,10470,0
20231102,183100,2262952340,10470,10470,10470,10470,0
20231102,183000,2262952340,10470,10470,10470,10470,0
20231102,182900,2262952340,10470,10470,10470,10470,0
20231102,182800,2262952340,10470,10470,10470,10470,0
20231102,182700,2262952340,10470,10470,10470,10470,0
20231102,182600,2262952340,10470,10470,10470,10470,0
20231102,182500,2262952340,10470,10470,10470,10470,0
20231102,182400,2262952340,10470,10470,10470,10470,0
20231102,182300,2262952340,10470,10470,10470,10470,0
20231102,182200,2262952340,10470,10470,10470,10470,0
20231102,182100,2262952340,10470,10470,10470,10470,0
20231102,182000,2262952340,10470,10470,10470,10470,0
20231102,181900,2262952340,10470,10470,10470,10470,0
20231102,181800,2262952340,10470,10470,10470,10470,0
20231102,181700,2262952340,10470,10470,10470,10470,0
20231102,181600,2262952340,10470,10470,10470,10470,7166
20231102,181500,2262952340,10470,10470,10470,10470,0
20231102,181400,2262952340,10470,10470,10470,10470,0
20231102,181300,2262952340,10470,10470,10470,10470,0
20231102,181200,2262952340,10470,10470,10470,10470,0
20231102,181100,2262952340,10470,10470,10470,10470,0
20231102,181000,2262952340,10470,10470,10470,10470,0
20231102,180900,2262952340,10470,10470,10470,10470,0
20231102,180800,2262952340,10470,10470,10470,10470,0
20231102,180700,2262952340,10470,10470,10470,10470,0
20231102,180600,2262952340,10470,10470,10470,10470,0
20231102,180500,2262952340,10470,10470,10470,10470,0
20231102,180400,2262952340,10470,10470,10470,10470,0
20231102,180300,2262952340,10470,10470,10470,10470,0
20231102,180200,2262952340,10470,10470,10470,10470,0
20231102,180100,2262952340,10470,10470,10470,10470,0
20231102,180000,2262952340,10470,10470,10470,10470,0
20231102,175900,2262952340,10470,10470,10470,10470,0
20231102,175800,2262952340,10470,10470,10470,10470,0
20231102,175700,2262952340,10470,10470,10470,10470,0
20231102,175600,2262952340,10470,10470,10470,10470,0
20231102,175500,2262952340,10470,10470,10470,10470,0
20231102,175400,2262952340,10470,10470,10470,10470,0
20231102,175300,2262952340,10470,10470,10470,10470,0
20231102,175200,2262952340,10470,10470,10470,10470,0
20231102,175100,2262952340,10470,10470,10470,10470,0
20231102,175000,2262952340,10470,10470,10470,10470,0
20231102,174900,2262952340,10470,10470,10470,10470,0
20231102,174800,2262952340,10470,10470,10470,10470,0
20231102,174700,2262952340,10470,10470,10470,10470,0
20231102,174600,2262952340,10470,10470,10470,10470,7166
20231102,174500,2262952340,10470,10470,10470,10470,0
20231102,174400,2262952340,10470,10470,10470,10470,0
20231102,174300,2262952340,10470,10470,10470,10470,0
20231102,174200,2262952340,10470,10470,10470,10470,0
20231102,174100,2262952340,10470,10470,10470,10470,0
20231102,174000,2262952340,10470,10470,10470,10470,0
20231102,173900,2262952340,10470,10470,10470,10470,0
20231102,173800,2262952340,10470,10470,10470,10470,0
20231102,173700,2262952340,10470,10470,10470,10470,0
20231102,173600,2262952340,10470,10470,10470,10470,0
20231102,173500,2262952340,10470,10470,10470,10470,0
20231102,173400,2262952340,10470,10470,10470,10470,0
20231102,173300,2262952340,10470,10470,10470,10470,0
20231102,173200,2262952340,10470,10470,10470,10470,0
20231102,173100,2262952340,10470,10470,10470,10470,0
20231102,173000,2262952340,10470,10470,10470,10470,0
20231102,172900,2262952340,10470,10470,10470,10470,0
20231102,172800,2262952340,10470,10470,10470,10470,0
20231102,172700,2262952340,10470,10470,10470,10470,0
20231102,172600,2262952340,10470,10470,10470,10470,0
20231102,172500,2262952340,10470,10470,10470,10470,0
20231102,172400,2262952340,10470,10470,10470,10470,0
20231102,172300,2262952340,10470,10470,10470,10470,0
20231102,172200,2262952340,10470,10470,10470,10470,0
20231102,172100,2262952340,10470,10470,10470,10470,0
20231102,172000,2262952340,10470,10470,10470,10470,0
20231102,171900,2262952340,10470,10470,10470,10470,0
20231102,171800,2262952340,10470,10470,10470,10470,0
20231102,171700,2262952340,10470,10470,10470,10470,0
20231102,171600,2262952340,10470,10470,10470,10470,7166
20231102,171500,2262952340,10470,10470,10470,10470,0
20231102,171400,2262952340,10470,10470,10470,10470,0
20231102,171300,2262952340,10470,10470,10470,10470,0
20231102,171200,2262952340,10470,10470,10470,10470,0
20231102,171100,2262952340,10470,10470,10470,10470,0
20231102,171000,2262952340,10470,10470,10470,10470,0
20231102,170900,2262952340,10470,10470,10470,10470,0
20231102,170800,2262952340,10470,10470,10470,10470,0
20231102,170700,2262952340,10470,10470,10470,10470,0
20231102,170600,2262952340,10470,10470,10470,10470,0
20231102,170500,2262952340,10470,10470,10470,10470,0
20231102,170400,2262952340,10470,10470,10470,10470,0
20231102,170300,2262952340,10470,10470,10470,10470,0
20231102,170200,2262952340,10470,10470,10470,10470,0
20231102,170100,2262952340,10470,10470,10470,10470,0
20231102,170000,2262952340,10470,10470,10470,10470,0
20231102,165900,2262952340,10470,10470,10470,10470,0
20231102,165800,2262952340,10470,10470,10470,10470,0
20231102,165700,2262952340,10470,10470,10470,10470,0
20231102,165600,2262952340,10470,10470,10470,10470,0
20231102,165500,2262952340,10470,10470,10470,10470,0
20231102,165400,2262952340,10470,10470,10470,10470,0
20231102,165300,2262952340,10470,10470,10470,10470,0
20231102,165200,2262952340,10470,10470,10470,10470,0
20231102,165100,2262952340,10470,10470,10470,10470,0
20231102,165000,2262952340,10470,10470,10470,10470,0
20231102,164900,2262952340,10470,10470,10470,10470,0
20231102,164800,2262952340,10470,10470,10470,10470,0
20231102,164700,2262952340,10470,10470,10470,10470,0
20231102,164600,2262952340,10470,10470,10470,10470,7166
20231102,164500,2262952340,10470,10470,10470,10470,0
20231102,164400,2262952340,10470,10470,10470,10470,0
20231102,164300,2262952340,10470,10470,10470,10470,0
20231102,164200,2262952340,10470,10470,10470,10470,0
20231102,164100,2262952340,10470,10470,10470,10470,0
20231102,164000,2262952340,10470,10470,10470,10470,0
20231102,163900,2262952340,10470,10470,10470,10470,0
20231102,163800,2262952340,10470,10470,10470,10470,0
20231102,163700,2262952340,10470,10470,10470,10470,0
20231102,163600,2262952340,10470,10470,10470,10470,0
20231102,163500,2262952340,10470,10470,10470,10470,0
20231102,163400,2262952340,10470,10470,10470,10470,0
20231102,163300,2262952340,10470,10470,10470,10470,0
20231102,163200,2262952340,10470,10470,10470,10470,0
20231102,163100,2262952340,10470,10470,10470,10470,0
20231102,163000,2262952340,10470,10470,10470,10470,0
20231102,162900,2262952340,10470,10470,10470,10470,0
20231102,162800,2262952340,10470,10470,10470,10470,0
20231102,162700,2262952340,10470,10470,10470,10470,0
20231102,162600,2262952340,10470,10470,10470,10470,0
20231102,162500,2262952340,10470,10470,10470,10470,0
20231102,162400,2262952340,10470,10470,10470,10470,0
20231102,162300,2262952340,10470,10470,10470,10470,0
20231102,162200,2262952340,10470,10470,10470,10470,0
20231102,162100,2262952340,10470,10470,10470,10470,0
20231102,162000,2262952340,10470,10470,10470,10470,0
20231102,161900,2262952340,10470,10470,10470,10470,0
20231102,161800,2262952340,10470,10470,10470,10470,0
20231102,161700,2262952340,10470,10470,10470,10470,0
20231102,161600,2262952340,10470,10470,10470,10470,7166
20231102,161500,2262952340,10470,10470,10470,10470,0
20231102,161400,2262952340,10470,10470,10470,10470,0
20231102,161300,2262952340,10470,10470,10470,10470,0
20231102,161200,2262952340,10470,10470,10470,10470,0
20231102,161100,2262952340,10470,10470,10470,10470,0
20231102,161000,2262952340,10470,10470,10470,10470,0
20231102,160900,2262952340,10470,10470,10470,10470,0
20231102,160800,2262952340,10470,10470,10470,10470,0
20231102,160700,2262952340,10470,10470,10470,10470,0
20231102,160600,2262952340,10470,10470,10470,10470,0
20231102,160500,2262952340,10470,10470,10470,10470,0
20231102,160400,2262952340,10470,10470,10470,10470,0
20231102,160300,2262952340,10470,10470,10470,10470,0
20231102,160200,2262952340,10470,10470,10470,10470,0
20231102,160100,2262952340,10470,10470,10470,10470,0
20231102,160000,2262952340,10470,10470,10470,10470,0
20231102,155900,2262952340,10470,10470,10470,10470,0
20231102,155800,2262952340,10470,10470,10470,10470,0
20231102,155700,2262952340,10470,10470,10470,10470,0
20231102,155600,2262952340,10470,10470,10470,10470,0
20231102,155500,2262952340,10470,10470,10470,10470,0
20231102,155400,2262952340,10470,10470,10470,10470,0
20231102,155300,2262952340,10470,10470,10470,10470,0
20231102,155200,2262952340,10470,10470,10470,10470,0
20231102,155100,2262952340,10470,10470,10470,10470,0
20231102,155000,2262952340,10470,10470,10470,10470,0
20231102,154900,2262952340,10470,10470,10470,10470,0
20231102,154800,2262952340,10470,10470,10470,10470,0
20231102,154700,2262952340,10470,10470,10470,10470,0
20231102,154600,2262952340,10470,10470,10470,10470,7166
20231102,154500,2262952340,10470,10470,10470,10470,0
20231102,154400,2262952340,10470,10470,10470,10470,0
20231102,154300,2262952340,10470,10470,10470,10470,0
20231102,154200,2262952340,10470,10470,10470,10470,0
20231102,154100,2262952340,10470,10470,10470,10470,0
20231102,154000,2262952340,10470,10470,10470,10470,0
20231102,153900,2262952340,10470,10470,10470,10470,0
20231102,153800,2262952340,10470,10470,10470,10470,0
20231102,153700,2262952340,10470,10470,10470,10470,0
20231102,153600,2262952340,10470,10470,10470,10470,0
20231102,153500,2262952340,10470,10470,10470,10470,0
20231102,153400,2262952340,10470,10470,10470,10470,0
20231102,153300,2262952340,10470,10470,10470,10470,0
20231102,153200,2262952340,10470,10470,10470,10470,0
20231102,153100,2262952340,10470,10470,10470,10470,0
20231102,153000,2262952340,10470,10470,10470,10470,7166
20231102,152900,2187924320,10440,10440,10440,10440,0
20231102,152800,2187924320,10440,10440,10440,10440,0
20231102,152700,2187924320,10440,10440,10440,10440,0
20231102,152600,2187924320,10440,10440,10440,10440,0
20231102,152500,2187924320,10440,10440,10440,10440,0
20231102,152400,2187924320,10440,10440,10440,10440,0
20231102,152300,2187924320,10440,10440,10440,10440,0
20231102,152200,2187924320,10440,10440,10440,10440,0
20231102,152100,2187924320,10440,10440,10440,10440,0
20231102,152000,2187924320,10440,10440,10440,10440,0
20231102,151900,2187924320,10440,10450,10450,10440,918
20231102,151800,2178340320,10440,10430,10440,10430,3025
20231102,151700,2146782300,10420,10420,10420,10410,1244
20231102,151600,2133826820,10420,10420,10420,10410,229
20231102,151500,2131440660,10430,10420,10430,10400,515
20231102,151400,2126074940,10420,10420,10430,10400,2603
20231102,151300,2098951200,10420,10400,10420,10400,1670
20231102,151200,2081575880,10400,10400,10410,10400,957
20231102,151100,2071623070,10400,10360,10400,10360,3229
20231102,151000,2038135900,10370,10370,10370,10360,561
20231102,150900,2032318390,10370,10370,10370,10370,0
20231102,150800,2032318390,10370,10370,10380,10360,321
20231102,150700,2028989700,10370,10380,10390,10370,673
20231102,150600,2022010140,10390,10390,10390,10360,514
20231102,150500,2016669980,10390,10380,10390,10370,3772
20231102,150400,1977545510,10380,10370,10380,10370,127
20231102,150300,1976227500,10380,10380,10380,10380,30
20231102,150200,1975916100,10380,10380,10380,10380,100
20231102,150100,1974878100,10370,10370,10370,10370,22
20231102,150000,1974649960,10380,10370,10380,10370,43
20231102,145900,1974204020,10380,10380,10380,10380,286
20231102,145800,1971235340,10380,10380,10380,10380,13
20231102,145700,1971100400,10370,10380,10390,10370,513
20231102,145600,1965775790,10390,10390,10390,10380,23
20231102,145500,1965537010,10370,10390,10390,10370,7
20231102,145400,1965464340,10390,10370,10390,10360,2165
20231102,145300,1942998390,10370,10360,10370,10360,1802
20231102,145200,1924327680,10380,10370,10380,10360,417
20231102,145100,1920006410,10380,10380,10380,10380,0
20231102,145000,1920006410,10380,10380,10380,10380,0
20231102,144900,1920006410,10380,10370,10380,10360,472
20231102,144800,1915114470,10380,10380,10380,10380,10
20231102,144700,1915010670,10370,10370,10370,10370,206
20231102,144600,1912874450,10380,10370,10380,10370,523
20231102,144500,1907450910,10370,10380,10380,10370,69
20231102,144400,1906735370,10370,10370,10380,10370,42
20231102,144300,1906299800,10370,10370,10370,10370,122
20231102,144200,1905034660,10380,10380,10380,10380,2
20231102,144100,1905013900,10380,10380,10380,10380,0
20231102,144000,1905013900,10380,10380,10380,10380,20
20231102,143900,1904806300,10380,10380,10380,10380,300
20231102,143800,1901692300,10380,10380,10380,10370,15
20231102,143700,1901536720,10380,10380,10380,10380,103
20231102,143600,1900467580,10380,10380,10380,10380,0
20231102,143500,1900467580,10380,10380,10380,10380,2
20231102,143400,1900446820,10380,10360,10380,10360,764
20231102,143300,1892526230,10380,10380,10380,10380,343
20231102,143200,1888965890,10380,10370,10390,10370,249
20231102,143100,1886381680,10380,10370,10380,10370,301
20231102,143000,1883260300,10360,10360,10360,10360,254
20231102,142900,1880628860,10350,10360,10370,10340,1218
20231102,142800,1868020680,10370,10360,10370,10360,46
20231102,142700,1867543740,10360,10370,10370,10360,72
20231102,142600,1866797720,10350,10360,10370,10340,171
20231102,142500,1865029120,10360,10360,10370,10350,1020
20231102,142400,1854470560,10350,10360,10360,10350,602
20231102,142300,1848236130,10370,10380,10380,10370,364
20231102,142200,1844459660,10390,10390,10390,10390,0
20231102,142100,1844459660,10390,10380,10390,10380,86
20231102,142000,1843566950,10380,10380,10380,10380,282
20231102,141900,1840639790,10370,10370,10370,10370,1
20231102,141800,1840629420,10380,10380,10380,10380,0
20231102,141700,1840629420,10380,10370,10380,10370,12
20231102,141600,1840504960,10370,10370,10370,10370,7
20231102,141500,1840432370,10380,10380,10380,10380,198
20231102,141400,1838377130,10380,10390,10390,10380,82
20231102,141300,1837525850,10380,10380,10380,10380,109
20231102,141200,1836394430,10390,10380,10390,10380,72
20231102,141100,1835646560,10380,10390,10390,10380,91
20231102,141000,1834701340,10390,10390,10390,10380,13
20231102,140900,1834566350,10390,10380,10390,10380,834
20231102,140800,1825908860,10370,10370,10380,10370,815
20231102,140700,1817457300,10360,10370,10370,10360,65
20231102,140600,1816783860,10370,10360,10370,10360,109
20231102,140500,1815654600,10360,10360,10370,10360,69
20231102,140400,1814939480,10360,10370,10370,10360,707
20231102,140300,1807614780,10370,10360,10370,10360,303
20231102,140200,1804475680,10360,10360,10360,10360,2
20231102,140100,1804454960,10350,10350,10350,10350,599
20231102,140000,1798255310,10340,10350,10350,10340,8
20231102,135900,1798172580,10350,10340,10350,10340,603
20231102,135800,1791937540,10350,10350,10350,10350,12
20231102,135700,1791813340,10340,10360,10360,10340,4612
20231102,135600,1744097390,10360,10360,10360,10360,14
20231102,135500,1743952350,10360,10360,10360,10360,8
20231102,135400,1743869470,10360,10350,10360,10350,212
20231102,135300,1741675250,10350,10360,10360,10350,8
20231102,135200,1741592440,10360,10360,10360,10360,204
20231102,135100,1739479000,10360,10360,10360,10360,33
20231102,135000,1739137120,10360,10360,10360,10360,275
20231102,134900,1736288120,10360,10360,10360,10360,333
20231102,134800,1732838240,10360,10360,10360,10360,449
20231102,134700,1728186600,10370,10370,10370,10370,2
20231102,134600,1728165860,10360,10370,10370,10360,22
20231102,134500,1727937900,10380,10390,10390,10380,3
20231102,134400,1727906750,10390,10390,10390,10390,100
20231102,134300,1726867750,10390,10390,10390,10390,0
20231102,134200,1726867750,10390,10390,10390,10390,193
20231102,134100,1724862480,10390,10380,10400,10380,2412
20231102,134000,1699814450,10380,10360,10380,10360,1953
20231102,133900,1679564600,10360,10350,10360,10350,52
20231102,133800,1679026350,10350,10350,10350,10350,23
20231102,133700,1678788300,10360,10360,10360,10360,113
20231102,133600,1677617620,10360,10360,10360,10360,5
20231102,133500,1677565820,10350,10360,10360,10350,18
20231102,133400,1677379420,10360,10350,10360,10350,24
20231102,133300,1677130950,10360,10360,10360,10350,25
20231102,133200,1676872020,10360,10360,10360,10350,108
20231102,133100,1675754150,10350,10350,10350,10350,7
20231102,133000,1675681700,10360,10360,10360,10360,55
20231102,132900,1675111900,10360,10360,10360,10360,1043
20231102,132800,1664306420,10360,10370,10370,10360,20
20231102,132700,1664099210,10360,10370,10380,10360,1744
20231102,132600,1646017410,10370,10370,10370,10370,0
20231102,132500,1646017410,10370,10360,10370,10360,2
20231102,132400,1645996680,10360,10360,10360,10360,7
20231102,132300,1645924160,10370,10370,10370,10370,0
20231102,132200,1645924160,10370,10370,10370,10370,11
20231102,132100,1645810090,10370,10370,10370,10370,10
20231102,132000,1645706390,10360,10370,10370,10360,5
20231102,131900,1645654550,10360,10370,10370,10360,67
20231102,131800,1644959830,10370,10370,10370,10360,243
20231102,131700,1642440300,10370,10370,10370,10370,5
20231102,131600,1642388450,10370,10360,10370,10360,130
20231102,131500,1641040420,10370,10360,10370,10360,152
20231102,131400,1639464190,10370,10360,10370,10360,5
20231102,131300,1639412350,10360,10370,10370,10360,26
20231102,131200,1639142800,10370,10380,10380,10370,179
20231102,131100,1637286540,10390,10390,10390,10390,2
20231102,131000,1637265760,10380,10380,10380,10380,84
20231102,130900,1636393840,10370,10370,10380,10370,68
20231102,130800,1635688650,10370,10380,10380,10370,44
20231102,130700,1635232350,10370,10370,10370,10370,7
20231102,130600,1635159760,10360,10360,10360,10360,0
20231102,130500,1635159760,10360,10370,10380,10360,197
20231102,130400,1633115880,10360,10360,10360,10360,7
20231102,130300,1633043360,10360,10360,10360,10360,3
20231102,130200,1633012280,10360,10360,10360,10360,0
20231102,130100,1633012280,10360,10360,10360,10360,7
20231102,130000,1632939760,10370,10360,10370,10360,2
20231102,125900,1632919030,10350,10350,10350,10350,1
20231102,125800,1632908680,10370,10360,10370,10360,222
20231102,125700,1630608720,10370,10360,10370,10360,716
20231102,125600,1623185940,10360,10380,10380,10360,1015
20231102,125500,1612659640,10370,10380,10390,10370,1067
20231102,125400,1601586200,10390,10390,10390,10380,453
20231102,125300,1596879540,10390,10400,10400,10380,62
20231102,125200,1596235320,10400,10400,10400,10380,82
20231102,125100,1595382870,10400,10400,10400,10390,284
20231102,125000,1592431770,10390,10410,10420,10390,874
20231102,124900,1583333530,10420,10370,10420,10370,2591
20231102,124800,1556403250,10370,10370,10370,10370,376
20231102,124700,1552504130,10370,10370,10370,10350,237
20231102,124600,1550046950,10370,10360,10370,10360,365
20231102,124500,1546263250,10350,10360,10360,10350,9
20231102,124400,1546170080,10350,10350,10350,10350,23
20231102,124300,1545932030,10350,10350,10360,10350,90
20231102,124200,1545000430,10350,10350,10360,10350,250
20231102,124100,1542411430,10360,10360,10360,10360,51
20231102,124000,1541883070,10360,10360,10360,10360,47
20231102,123900,1541396150,10360,10360,10360,10360,3
20231102,123800,1541365070,10360,10350,10360,10350,3
20231102,123700,1541334000,10350,10350,10350,10350,0
20231102,123600,1541334000,10350,10360,10360,10350,124
20231102,123500,1540050360,10360,10360,10360,10360,0
20231102,123400,1540050360,10360,10350,10360,10350,5
20231102,123300,1539998590,10360,10360,10360,10360,6
20231102,123200,1539936430,10350,10350,10350,10350,1034
20231102,123100,1529234530,10350,10350,10350,10350,7
20231102,123000,1529162080,10350,10350,10350,10350,1073
20231102,122900,1518056530,10350,10340,10350,10340,395
20231102,122800,1513968290,10350,10330,10350,10330,107
20231102,122700,1512862840,10330,10340,10340,10330,8
20231102,122600,1512780190,10340,10340,10340,10340,492
20231102,122500,1507692910,10340,10340,10340,10340,28
20231102,122400,1507403390,10340,10340,10340,10340,50
20231102,122300,1506886390,10340,10340,10340,10340,29
20231102,122200,1506586530,10340,10350,10350,10340,52
20231102,122100,1506048400,10350,10360,10360,10350,371
20231102,122000,1502208050,10360,10360,10360,10360,74
20231102,121900,1501441410,10360,10340,10360,10340,815
20231102,121800,1493002870,10350,10350,10350,10350,0
20231102,121700,1493002870,10350,10340,10350,10330,866
20231102,121600,1484055300,10340,10340,10340,10340,500
20231102,121500,1478885300,10340,10340,10340,10340,9
20231102,121400,1478792240,10330,10330,10330,10330,442
20231102,121300,1474226380,10330,10320,10330,10320,362
20231102,121200,1470486990,10330,10330,10330,10330,58
20231102,121100,1469887850,10330,10330,10330,10320,214
20231102,121000,1467677240,10330,10330,10330,10330,97
20231102,120900,1466675230,10330,10330,10330,10330,102
20231102,120800,1465621570,10330,10330,10330,10330,0
20231102,120700,1465621570,10330,10320,10330,10320,31
20231102,120600,1465301640,10320,10320,10320,10320,1
20231102,120500,1465291320,10320,10320,10320,10320,45
20231102,120400,1464826920,10320,10320,10320,10320,0
20231102,120300,1464826920,10320,10330,10330,10320,500
20231102,120200,1459664610,10340,10330,10340,10330,206
20231102,120100,1457536530,10330,10340,10340,10330,1801
20231102,120000,1438932090,10330,10330,10330,10330,14
20231102,115900,1438787470,10340,10330,10340,10330,74
20231102,115800,1438023040,10330,10340,10340,10330,137
20231102,115700,1436606530,10340,10340,10340,10340,10
20231102,115600,1436503130,10340,10340,10340,10330,3
20231102,115500,1436472120,10330,10330,10330,10330,0
20231102,115400,1436472120,10330,10340,10340,10330,149
20231102,115300,1434932930,10330,10330,10340,10330,10
20231102,115200,1434829620,10340,10340,10340,10340,2
20231102,115100,1434808940,10330,10330,10330,10330,8
20231102,115000,1434726300,10330,10330,10330,10330,38
20231102,114900,1434333760,10330,10320,10330,10320,503
20231102,114800,1429140530,10330,10330,10330,10330,718
20231102,114700,1421723590,10330,10330,10330,10330,8
20231102,114600,1421640950,10330,10330,10330,10330,7
20231102,114500,1421568640,10330,10330,10330,10330,7
20231102,114400,1421496330,10350,10330,10350,10330,11
20231102,114300,1421382500,10330,10360,10360,10330,1867
20231102,114200,1402065460,10350,10350,10350,10350,864
20231102,114100,1393123060,10360,10350,10360,10350,254
20231102,114000,1390493970,10350,10360,10370,10350,1166
20231102,113900,1378423490,10360,10360,10360,10360,166
20231102,113800,1376703730,10360,10360,10370,10360,233
20231102,113700,1374289820,10360,10370,10370,10360,557
20231102,113600,1368514300,10370,10380,10380,10370,300
20231102,113500,1365403250,10380,10370,10380,10370,100
20231102,113400,1364365270,10380,10370,10380,10370,103
20231102,113300,1363297120,10370,10390,10390,10350,1839
20231102,113200,1344233550,10400,10340,10420,10340,6394
20231102,113100,1277912400,10340,10340,10340,10330,33
20231102,113000,1277571490,10330,10340,10340,10330,13
20231102,112900,1277437180,10330,10330,10330,10330,3
20231102,112800,1277406190,10340,10330,10340,10330,80
20231102,112700,1276579770,10330,10330,10330,10330,38
20231102,112600,1276187230,10330,10330,10330,10330,880
20231102,112500,1267096830,10340,10340,10340,10340,2
20231102,112400,1267076150,10330,10330,10330,10330,592
20231102,112300,1260960790,10330,10330,10340,10330,361
20231102,112200,1257231640,10330,10320,10330,10320,459
20231102,112100,1252491540,10330,10330,10330,10320,34
20231102,112000,1252140340,10330,10340,10340,10330,686
20231102,111900,1245053950,10330,10330,10340,10320,1353
20231102,111800,1231078600,10330,10330,10330,10320,15
20231102,111700,1230923720,10320,10330,10330,10320,472
20231102,111600,1226052520,10330,10310,10330,10310,170
20231102,111500,1224299630,10310,10310,10310,10300,117
20231102,111400,1223093430,10310,10310,10310,10300,1063
20231102,111300,1212134280,10310,10310,10310,10310,410
20231102,111200,1207907180,10310,10310,10310,10300,12
20231102,111100,1207783530,10310,10300,10310,10300,204
20231102,111000,1205682320,10300,10310,10310,10300,11
20231102,110900,1205568970,10310,10330,10330,10310,377
20231102,110800,1201679670,10330,10330,10330,10330,46
20231102,110700,1201204490,10330,10370,10370,10330,224
20231102,110600,1198888210,10370,10310,10370,10300,3104
20231102,110500,1166799340,10310,10290,10310,10290,840
20231102,110400,1158143650,10300,10310,10310,10290,1301
20231102,110300,1144745830,10300,10290,10300,10280,2235
20231102,110200,1121738460,10300,10290,10300,10290,858
20231102,110100,1112903120,10290,10300,10300,10290,58
20231102,110000,1112306290,10300,10310,10310,10300,137
20231102,105900,1110893830,10320,10310,10320,10310,885
20231102,105800,1101769460,10300,10300,10300,10300,150
20231102,105700,1100224460,10290,10290,10290,10280,248
20231102,105600,1097674880,10300,10290,10300,10290,196
20231102,105500,1095658030,10290,10290,10290,10290,103
20231102,105400,1094598160,10290,10290,10290,10290,5
20231102,105300,1094546710,10310,10290,10310,10290,238
20231102,105200,1092097570,10290,10310,10310,10290,124
20231102,105100,1090821570,10290,10290,10290,10290,635
20231102,105000,1084287420,10310,10310,10310,10310,2
20231102,104900,1084266800,10290,10290,10290,10290,1
20231102,104800,1084256510,10300,10320,10320,10300,585
20231102,104700,1078229850,10320,10320,10320,10300,703
20231102,104600,1070988700,10320,10310,10320,10310,111
20231102,104500,1069843660,10310,10300,10310,10300,338
20231102,104400,1066358970,10300,10320,10320,10300,1030
20231102,104300,1055739870,10320,10320,10320,10320,664
20231102,104200,1048887390,10320,10340,10340,10320,19
20231102,104100,1048691170,10330,10330,10340,10330,275
20231102,104000,1045850410,10330,10330,10330,10320,368
20231102,103900,1042050720,10320,10320,10320,10320,71
20231102,103800,1041318000,10320,10320,10330,10320,125
20231102,103700,1040027000,10330,10330,10340,10330,230
20231102,103600,1037651030,10330,10330,10330,10330,3
20231102,103500,1037620040,10310,10320,10320,10310,123
20231102,103400,1036351880,10330,10330,10330,10330,132
20231102,103300,1034988320,10330,10330,10340,10330,5
20231102,103200,1034936660,10330,10340,10340,10330,20
20231102,103100,1034729920,10350,10320,10350,10320,4473
20231102,103000,988511270,10320,10320,10320,10320,57
20231102,102900,987923030,10320,10310,10320,10310,190
20231102,102800,985962730,10320,10320,10320,10320,6
20231102,102700,985900810,10320,10320,10320,10320,2
20231102,102600,985880170,10320,10320,10320,10320,490
20231102,102500,980823370,10320,10320,10320,10320,800
20231102,102400,972567370,10320,10310,10320,10310,744
20231102,102300,964891510,10300,10310,10310,10300,201
20231102,102200,962820200,10310,10300,10310,10290,4719
20231102,102100,914260200,10300,10300,10300,10300,550
20231102,102000,908595200,10300,10310,10310,10300,268
20231102,101900,905833250,10310,10300,10310,10300,879
20231102,101800,896779540,10300,10300,10300,10300,558
20231102,101700,891032140,10310,10310,10310,10310,303
20231102,101600,887908210,10300,10300,10300,10300,490
20231102,101500,882861210,10300,10310,10310,10300,913
20231102,101400,873454120,10310,10310,10310,10310,122
20231102,101300,872196300,10310,10320,10320,10310,415
20231102,101200,867916630,10330,10310,10330,10310,6
20231102,101100,867854730,10330,10310,10330,10310,469
20231102,101000,863016720,10300,10310,10310,10300,844
20231102,100900,854315180,10310,10310,10310,10300,714
20231102,100800,846960140,10310,10330,10330,10310,1465
20231102,100700,831852450,10330,10320,10340,10320,2265
20231102,100600,808449710,10320,10320,10320,10320,29
20231102,100500,808150430,10320,10320,10320,10320,200
20231102,100400,806086430,10320,10320,10320,10320,301
20231102,100300,802980110,10320,10320,10320,10320,639
20231102,100200,796385630,10310,10320,10320,10310,1160
20231102,100100,784422790,10320,10310,10320,10300,712
20231102,100000,777084050,10320,10320,10320,10320,998
20231102,095900,766784690,10320,10320,10320,10310,224
20231102,095800,764473980,10320,10320,10320,10320,83
20231102,095700,763617420,10330,10330,10330,10330,36
20231102,095600,763245540,10330,10320,10330,10320,733
20231102,095500,755680440,10320,10310,10320,10310,158
20231102,095400,754050390,10320,10310,10320,10310,429
20231102,095300,749625240,10310,10310,10310,10310,166
20231102,095200,747913780,10320,10310,10320,10310,666
20231102,095100,741043800,10300,10280,10300,10280,232
20231102,095000,738656560,10280,10280,10280,10250,2327
20231102,094900,714756160,10280,10290,10290,10280,1130
20231102,094800,703139060,10290,10300,10300,10290,95
20231102,094700,702161460,10300,10300,10300,10290,10
20231102,094600,702058490,10290,10280,10300,10280,349
20231102,094500,698467770,10280,10270,10300,10260,1807
20231102,094400,679897560,10270,10290,10290,10270,202
20231102,094300,677822190,10290,10300,10300,10290,694
20231102,094200,670680720,10300,10300,10300,10300,592
20231102,094100,664583120,10300,10290,10300,10290,265
20231102,094000,661855270,10290,10320,10320,10290,981
20231102,093900,651751540,10310,10330,10330,10310,168
20231102,093800,650018050,10330,10340,10340,10320,900
20231102,093700,640722070,10330,10310,10340,10310,4690
20231102,093600,592283120,10310,10320,10320,10310,885
20231102,093500,583152030,10320,10280,10320,10280,1504
20231102,093400,567666760,10290,10280,10290,10280,154
20231102,093300,566083620,10280,10280,10280,10270,1478
20231102,093200,550891530,10280,10280,10280,10280,1184
20231102,093100,538720010,10280,10260,10280,10260,454
20231102,093000,534059290,10260,10250,10270,10250,1174
20231102,092900,522013940,10250,10250,10250,10250,741
20231102,092800,514418690,10250,10260,10260,10250,412
20231102,092700,510193710,10250,10250,10250,10240,654
20231102,092600,503490810,10250,10250,10250,10250,483
20231102,092500,498540060,10250,10260,10260,10250,13
20231102,092400,498406790,10250,10250,10250,10250,731
20231102,092300,490914040,10250,10270,10280,10250,2527
20231102,092200,465001440,10260,10260,10260,10260,462
20231102,092100,460261320,10270,10270,10270,10260,208
20231102,092000,458126230,10280,10290,10290,10280,604
20231102,091900,451917100,10290,10290,10290,10290,1079
20231102,091800,440814190,10290,10290,10290,10290,1290
20231102,091700,427540090,10290,10300,10300,10290,567
20231102,091600,421705530,10300,10260,10300,10260,1965
20231102,091500,401512770,10250,10230,10250,10230,925
20231102,091400,392036860,10240,10260,10270,10240,1148
20231102,091300,380264750,10250,10240,10270,10240,1696
20231102,091200,362865540,10230,10230,10230,10220,1085
20231102,091100,351770840,10230,10220,10230,10220,716
20231102,091000,344449960,10230,10220,10230,10210,1194
20231102,090900,332248520,10220,10240,10260,10220,6130
20231102,090800,269481180,10240,10250,10250,10220,3091
20231102,090700,237842120,10240,10230,10240,10220,4519
20231102,090600,191642700,10230,10220,10250,10210,1606
20231102,090500,175228530,10210,10240,10240,10210,2366
20231102,090400,151051840,10240,10240,10250,10240,536
20231102,090300,145561400,10250,10270,10280,10250,3734
20231102,090200,107244830,10270,10280,10290,10270,1315
20231102,090100,93738360,10280,10250,10290,10250,1043
20231102,090000,83025570,10250,10300,10310,10240,8079