KissMeData/217820/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203800,2421409830,6450,6450,6450,6450,6137
20231102,203700,2421409830,6450,6450,6450,6450,0
20231102,203600,2421409830,6450,6450,6450,6450,0
20231102,203500,2421409830,6450,6450,6450,6450,0
20231102,203400,2421409830,6450,6450,6450,6450,0
20231102,203300,2421409830,6450,6450,6450,6450,0
20231102,203200,2421409830,6450,6450,6450,6450,0
20231102,203100,2421409830,6450,6450,6450,6450,0
20231102,203000,2421409830,6450,6450,6450,6450,0
20231102,202900,2421409830,6450,6450,6450,6450,0
20231102,202800,2421409830,6450,6450,6450,6450,0
20231102,202700,2421409830,6450,6450,6450,6450,0
20231102,202600,2421409830,6450,6450,6450,6450,0
20231102,202500,2421409830,6450,6450,6450,6450,0
20231102,202400,2421409830,6450,6450,6450,6450,0
20231102,202300,2421409830,6450,6450,6450,6450,0
20231102,202200,2421409830,6450,6450,6450,6450,0
20231102,202100,2421409830,6450,6450,6450,6450,0
20231102,202000,2421409830,6450,6450,6450,6450,0
20231102,201900,2421409830,6450,6450,6450,6450,0
20231102,201800,2421409830,6450,6450,6450,6450,0
20231102,201700,2421409830,6450,6450,6450,6450,0
20231102,201600,2421409830,6450,6450,6450,6450,0
20231102,201500,2421409830,6450,6450,6450,6450,0
20231102,201400,2421409830,6450,6450,6450,6450,0
20231102,201300,2421409830,6450,6450,6450,6450,0
20231102,201200,2421409830,6450,6450,6450,6450,0
20231102,201100,2421409830,6450,6450,6450,6450,0
20231102,201000,2421409830,6450,6450,6450,6450,0
20231102,200900,2421409830,6450,6450,6450,6450,0
20231102,200800,2421409830,6450,6450,6450,6450,6137
20231102,200700,2421409830,6450,6450,6450,6450,0
20231102,200600,2421409830,6450,6450,6450,6450,0
20231102,200500,2421409830,6450,6450,6450,6450,0
20231102,200400,2421409830,6450,6450,6450,6450,0
20231102,200300,2421409830,6450,6450,6450,6450,0
20231102,200200,2421409830,6450,6450,6450,6450,0
20231102,200100,2421409830,6450,6450,6450,6450,0
20231102,200000,2421409830,6450,6450,6450,6450,0
20231102,195900,2421409830,6450,6450,6450,6450,0
20231102,195800,2421409830,6450,6450,6450,6450,0
20231102,195700,2421409830,6450,6450,6450,6450,0
20231102,195600,2421409830,6450,6450,6450,6450,0
20231102,195500,2421409830,6450,6450,6450,6450,0
20231102,195400,2421409830,6450,6450,6450,6450,0
20231102,195300,2421409830,6450,6450,6450,6450,0
20231102,195200,2421409830,6450,6450,6450,6450,0
20231102,195100,2421409830,6450,6450,6450,6450,0
20231102,195000,2421409830,6450,6450,6450,6450,0
20231102,194900,2421409830,6450,6450,6450,6450,0
20231102,194800,2421409830,6450,6450,6450,6450,0
20231102,194700,2421409830,6450,6450,6450,6450,0
20231102,194600,2421409830,6450,6450,6450,6450,0
20231102,194500,2421409830,6450,6450,6450,6450,0
20231102,194400,2421409830,6450,6450,6450,6450,0
20231102,194300,2421409830,6450,6450,6450,6450,0
20231102,194200,2421409830,6450,6450,6450,6450,0
20231102,194100,2421409830,6450,6450,6450,6450,0
20231102,194000,2421409830,6450,6450,6450,6450,0
20231102,193900,2421409830,6450,6450,6450,6450,0
20231102,193800,2421409830,6450,6450,6450,6450,6137
20231102,193700,2421409830,6450,6450,6450,6450,0
20231102,193600,2421409830,6450,6450,6450,6450,0
20231102,193500,2421409830,6450,6450,6450,6450,0
20231102,193400,2421409830,6450,6450,6450,6450,0
20231102,193300,2421409830,6450,6450,6450,6450,0
20231102,193200,2421409830,6450,6450,6450,6450,0
20231102,193100,2421409830,6450,6450,6450,6450,0
20231102,193000,2421409830,6450,6450,6450,6450,0
20231102,192900,2421409830,6450,6450,6450,6450,0
20231102,192800,2421409830,6450,6450,6450,6450,0
20231102,192700,2421409830,6450,6450,6450,6450,0
20231102,192600,2421409830,6450,6450,6450,6450,0
20231102,192500,2421409830,6450,6450,6450,6450,0
20231102,192400,2421409830,6450,6450,6450,6450,0
20231102,192300,2421409830,6450,6450,6450,6450,0
20231102,192200,2421409830,6450,6450,6450,6450,0
20231102,192100,2421409830,6450,6450,6450,6450,0
20231102,192000,2421409830,6450,6450,6450,6450,0
20231102,191900,2421409830,6450,6450,6450,6450,0
20231102,191800,2421409830,6450,6450,6450,6450,0
20231102,191700,2421409830,6450,6450,6450,6450,0
20231102,191600,2421409830,6450,6450,6450,6450,0
20231102,191500,2421409830,6450,6450,6450,6450,0
20231102,191400,2421409830,6450,6450,6450,6450,0
20231102,191300,2421409830,6450,6450,6450,6450,0
20231102,191200,2421409830,6450,6450,6450,6450,0
20231102,191100,2421409830,6450,6450,6450,6450,0
20231102,191000,2421409830,6450,6450,6450,6450,0
20231102,190900,2421409830,6450,6450,6450,6450,0
20231102,190800,2421409830,6450,6450,6450,6450,6137
20231102,190700,2421409830,6450,6450,6450,6450,0
20231102,190600,2421409830,6450,6450,6450,6450,0
20231102,190500,2421409830,6450,6450,6450,6450,0
20231102,190400,2421409830,6450,6450,6450,6450,0
20231102,190300,2421409830,6450,6450,6450,6450,0
20231102,190200,2421409830,6450,6450,6450,6450,0
20231102,190100,2421409830,6450,6450,6450,6450,0
20231102,190000,2421409830,6450,6450,6450,6450,0
20231102,185900,2421409830,6450,6450,6450,6450,0
20231102,185800,2421409830,6450,6450,6450,6450,0
20231102,185700,2421409830,6450,6450,6450,6450,0
20231102,185600,2421409830,6450,6450,6450,6450,0
20231102,185500,2421409830,6450,6450,6450,6450,0
20231102,185400,2421409830,6450,6450,6450,6450,0
20231102,185300,2421409830,6450,6450,6450,6450,0
20231102,185200,2421409830,6450,6450,6450,6450,0
20231102,185100,2421409830,6450,6450,6450,6450,0
20231102,185000,2421409830,6450,6450,6450,6450,0
20231102,184900,2421409830,6450,6450,6450,6450,0
20231102,184800,2421409830,6450,6450,6450,6450,0
20231102,184700,2421409830,6450,6450,6450,6450,0
20231102,184600,2421409830,6450,6450,6450,6450,0
20231102,184500,2421409830,6450,6450,6450,6450,0
20231102,184400,2421409830,6450,6450,6450,6450,0
20231102,184300,2421409830,6450,6450,6450,6450,0
20231102,184200,2421409830,6450,6450,6450,6450,0
20231102,184100,2421409830,6450,6450,6450,6450,0
20231102,184000,2421409830,6450,6450,6450,6450,0
20231102,183900,2421409830,6450,6450,6450,6450,0
20231102,183800,2421409830,6450,6450,6450,6450,6137
20231102,183700,2421409830,6450,6450,6450,6450,0
20231102,183600,2421409830,6450,6450,6450,6450,0
20231102,183500,2421409830,6450,6450,6450,6450,0
20231102,183400,2421409830,6450,6450,6450,6450,0
20231102,183300,2421409830,6450,6450,6450,6450,0
20231102,183200,2421409830,6450,6450,6450,6450,0
20231102,183100,2421409830,6450,6450,6450,6450,0
20231102,183000,2421409830,6450,6450,6450,6450,0
20231102,182900,2421409830,6450,6450,6450,6450,0
20231102,182800,2421409830,6450,6450,6450,6450,0
20231102,182700,2421409830,6450,6450,6450,6450,0
20231102,182600,2421409830,6450,6450,6450,6450,0
20231102,182500,2421409830,6450,6450,6450,6450,0
20231102,182400,2421409830,6450,6450,6450,6450,0
20231102,182300,2421409830,6450,6450,6450,6450,0
20231102,182200,2421409830,6450,6450,6450,6450,0
20231102,182100,2421409830,6450,6450,6450,6450,0
20231102,182000,2421409830,6450,6450,6450,6450,0
20231102,181900,2421409830,6450,6450,6450,6450,0
20231102,181800,2421409830,6450,6450,6450,6450,0
20231102,181700,2421409830,6450,6450,6450,6450,0
20231102,181600,2421409830,6450,6450,6450,6450,0
20231102,181500,2421409830,6450,6450,6450,6450,0
20231102,181400,2421409830,6450,6450,6450,6450,0
20231102,181300,2421409830,6450,6450,6450,6450,0
20231102,181200,2421409830,6450,6450,6450,6450,0
20231102,181100,2421409830,6450,6450,6450,6450,0
20231102,181000,2421409830,6450,6450,6450,6450,0
20231102,180900,2421409830,6450,6450,6450,6450,0
20231102,180800,2421409830,6450,6450,6450,6450,6137
20231102,180700,2421409830,6450,6450,6450,6450,0
20231102,180600,2421409830,6450,6450,6450,6450,0
20231102,180500,2421409830,6450,6450,6450,6450,0
20231102,180400,2421409830,6450,6450,6450,6450,0
20231102,180300,2421409830,6450,6450,6450,6450,0
20231102,180200,2421409830,6450,6450,6450,6450,0
20231102,180100,2421409830,6450,6450,6450,6450,0
20231102,180000,2421409830,6450,6450,6450,6450,0
20231102,175900,2421409830,6450,6450,6450,6450,0
20231102,175800,2421409830,6450,6450,6450,6450,0
20231102,175700,2421409830,6450,6450,6450,6450,0
20231102,175600,2421409830,6450,6450,6450,6450,0
20231102,175500,2421409830,6450,6450,6450,6450,0
20231102,175400,2421409830,6450,6450,6450,6450,0
20231102,175300,2421409830,6450,6450,6450,6450,0
20231102,175200,2421409830,6450,6450,6450,6450,0
20231102,175100,2421409830,6450,6450,6450,6450,0
20231102,175000,2421409830,6450,6450,6450,6450,0
20231102,174900,2421409830,6450,6450,6450,6450,0
20231102,174800,2421409830,6450,6450,6450,6450,0
20231102,174700,2421409830,6450,6450,6450,6450,0
20231102,174600,2421409830,6450,6450,6450,6450,0
20231102,174500,2421409830,6450,6450,6450,6450,0
20231102,174400,2421409830,6450,6450,6450,6450,0
20231102,174300,2421409830,6450,6450,6450,6450,0
20231102,174200,2421409830,6450,6450,6450,6450,0
20231102,174100,2421409830,6450,6450,6450,6450,0
20231102,174000,2421409830,6450,6450,6450,6450,0
20231102,173900,2421409830,6450,6450,6450,6450,0
20231102,173800,2421409830,6450,6450,6450,6450,6137
20231102,173700,2421409830,6450,6450,6450,6450,0
20231102,173600,2421409830,6450,6450,6450,6450,0
20231102,173500,2421409830,6450,6450,6450,6450,0
20231102,173400,2421409830,6450,6450,6450,6450,0
20231102,173300,2421409830,6450,6450,6450,6450,0
20231102,173200,2421409830,6450,6450,6450,6450,0
20231102,173100,2421409830,6450,6450,6450,6450,0
20231102,173000,2421409830,6450,6450,6450,6450,0
20231102,172900,2421409830,6450,6450,6450,6450,0
20231102,172800,2421409830,6450,6450,6450,6450,0
20231102,172700,2421409830,6450,6450,6450,6450,0
20231102,172600,2421409830,6450,6450,6450,6450,0
20231102,172500,2421409830,6450,6450,6450,6450,0
20231102,172400,2421409830,6450,6450,6450,6450,0
20231102,172300,2421409830,6450,6450,6450,6450,0
20231102,172200,2421409830,6450,6450,6450,6450,0
20231102,172100,2421409830,6450,6450,6450,6450,0
20231102,172000,2421409830,6450,6450,6450,6450,0
20231102,171900,2421409830,6450,6450,6450,6450,0
20231102,171800,2421409830,6450,6450,6450,6450,0
20231102,171700,2421409830,6450,6450,6450,6450,0
20231102,171600,2421409830,6450,6450,6450,6450,0
20231102,171500,2421409830,6450,6450,6450,6450,0
20231102,171400,2421409830,6450,6450,6450,6450,0
20231102,171300,2421409830,6450,6450,6450,6450,0
20231102,171200,2421409830,6450,6450,6450,6450,0
20231102,171100,2421409830,6450,6450,6450,6450,0
20231102,171000,2421409830,6450,6450,6450,6450,0
20231102,170900,2421409830,6450,6450,6450,6450,0
20231102,170800,2421409830,6450,6450,6450,6450,6137
20231102,170700,2421409830,6450,6450,6450,6450,0
20231102,170600,2421409830,6450,6450,6450,6450,0
20231102,170500,2421409830,6450,6450,6450,6450,0
20231102,170400,2421409830,6450,6450,6450,6450,0
20231102,170300,2421409830,6450,6450,6450,6450,0
20231102,170200,2421409830,6450,6450,6450,6450,0
20231102,170100,2421409830,6450,6450,6450,6450,0
20231102,170000,2421409830,6450,6450,6450,6450,0
20231102,165900,2421409830,6450,6450,6450,6450,0
20231102,165800,2421409830,6450,6450,6450,6450,0
20231102,165700,2421409830,6450,6450,6450,6450,0
20231102,165600,2421409830,6450,6450,6450,6450,0
20231102,165500,2421409830,6450,6450,6450,6450,0
20231102,165400,2421409830,6450,6450,6450,6450,0
20231102,165300,2421409830,6450,6450,6450,6450,0
20231102,165200,2421409830,6450,6450,6450,6450,0
20231102,165100,2421409830,6450,6450,6450,6450,0
20231102,165000,2421409830,6450,6450,6450,6450,0
20231102,164900,2421409830,6450,6450,6450,6450,0
20231102,164800,2421409830,6450,6450,6450,6450,0
20231102,164700,2421409830,6450,6450,6450,6450,0
20231102,164600,2421409830,6450,6450,6450,6450,0
20231102,164500,2421409830,6450,6450,6450,6450,0
20231102,164400,2421409830,6450,6450,6450,6450,0
20231102,164300,2421409830,6450,6450,6450,6450,0
20231102,164200,2421409830,6450,6450,6450,6450,0
20231102,164100,2421409830,6450,6450,6450,6450,0
20231102,164000,2421409830,6450,6450,6450,6450,0
20231102,163900,2421409830,6450,6450,6450,6450,0
20231102,163800,2421409830,6450,6450,6450,6450,6137
20231102,163700,2421409830,6450,6450,6450,6450,0
20231102,163600,2421409830,6450,6450,6450,6450,0
20231102,163500,2421409830,6450,6450,6450,6450,0
20231102,163400,2421409830,6450,6450,6450,6450,0
20231102,163300,2421409830,6450,6450,6450,6450,0
20231102,163200,2421409830,6450,6450,6450,6450,0
20231102,163100,2421409830,6450,6450,6450,6450,0
20231102,163000,2421409830,6450,6450,6450,6450,0
20231102,162900,2421409830,6450,6450,6450,6450,0
20231102,162800,2421409830,6450,6450,6450,6450,0
20231102,162700,2421409830,6450,6450,6450,6450,0
20231102,162600,2421409830,6450,6450,6450,6450,0
20231102,162500,2421409830,6450,6450,6450,6450,0
20231102,162400,2421409830,6450,6450,6450,6450,0
20231102,162300,2421409830,6450,6450,6450,6450,0
20231102,162200,2421409830,6450,6450,6450,6450,0
20231102,162100,2421409830,6450,6450,6450,6450,0
20231102,162000,2421409830,6450,6450,6450,6450,0
20231102,161900,2421409830,6450,6450,6450,6450,0
20231102,161800,2421409830,6450,6450,6450,6450,0
20231102,161700,2421409830,6450,6450,6450,6450,0
20231102,161600,2421409830,6450,6450,6450,6450,0
20231102,161500,2421409830,6450,6450,6450,6450,0
20231102,161400,2421409830,6450,6450,6450,6450,0
20231102,161300,2421409830,6450,6450,6450,6450,0
20231102,161200,2421409830,6450,6450,6450,6450,0
20231102,161100,2421409830,6450,6450,6450,6450,0
20231102,161000,2421409830,6450,6450,6450,6450,0
20231102,160900,2421409830,6450,6450,6450,6450,0
20231102,160800,2421409830,6450,6450,6450,6450,6137
20231102,160700,2421409830,6450,6450,6450,6450,0
20231102,160600,2421409830,6450,6450,6450,6450,0
20231102,160500,2421409830,6450,6450,6450,6450,0
20231102,160400,2421409830,6450,6450,6450,6450,0
20231102,160300,2421409830,6450,6450,6450,6450,0
20231102,160200,2421409830,6450,6450,6450,6450,0
20231102,160100,2421409830,6450,6450,6450,6450,0
20231102,160000,2421409830,6450,6450,6450,6450,0
20231102,155900,2421409830,6450,6450,6450,6450,0
20231102,155800,2421409830,6450,6450,6450,6450,0
20231102,155700,2421409830,6450,6450,6450,6450,0
20231102,155600,2421409830,6450,6450,6450,6450,0
20231102,155500,2421409830,6450,6450,6450,6450,0
20231102,155400,2421409830,6450,6450,6450,6450,0
20231102,155300,2421409830,6450,6450,6450,6450,0
20231102,155200,2421409830,6450,6450,6450,6450,0
20231102,155100,2421409830,6450,6450,6450,6450,0
20231102,155000,2421409830,6450,6450,6450,6450,0
20231102,154900,2421409830,6450,6450,6450,6450,0
20231102,154800,2421409830,6450,6450,6450,6450,0
20231102,154700,2421409830,6450,6450,6450,6450,0
20231102,154600,2421409830,6450,6450,6450,6450,0
20231102,154500,2421409830,6450,6450,6450,6450,0
20231102,154400,2421409830,6450,6450,6450,6450,0
20231102,154300,2421409830,6450,6450,6450,6450,0
20231102,154200,2421409830,6450,6450,6450,6450,0
20231102,154100,2421409830,6450,6450,6450,6450,0
20231102,154000,2421409830,6450,6450,6450,6450,0
20231102,153900,2421409830,6450,6450,6450,6450,0
20231102,153800,2421409830,6450,6450,6450,6450,6137
20231102,153700,2421409830,6450,6450,6450,6450,0
20231102,153600,2421409830,6450,6450,6450,6450,0
20231102,153500,2421409830,6450,6450,6450,6450,0
20231102,153400,2421409830,6450,6450,6450,6450,0
20231102,153300,2421409830,6450,6450,6450,6450,0
20231102,153200,2421409830,6450,6450,6450,6450,0
20231102,153100,2421409830,6450,6450,6450,6450,0
20231102,153000,2421409830,6450,6450,6450,6450,6137
20231102,152900,2381826180,6410,6410,6410,6410,0
20231102,152800,2381826180,6410,6410,6410,6410,0
20231102,152700,2381826180,6410,6410,6410,6410,0
20231102,152600,2381826180,6410,6410,6410,6410,0
20231102,152500,2381826180,6410,6410,6410,6410,0
20231102,152400,2381826180,6410,6410,6410,6410,0
20231102,152300,2381826180,6410,6410,6410,6410,0
20231102,152200,2381826180,6410,6410,6410,6410,0
20231102,152100,2381826180,6410,6410,6410,6410,0
20231102,152000,2381826180,6410,6410,6410,6410,0
20231102,151900,2381826180,6410,6420,6420,6410,1250
20231102,151800,2373803750,6420,6420,6440,6410,718
20231102,151700,2369186190,6410,6420,6450,6410,1826
20231102,151600,2357466540,6450,6440,6450,6430,262
20231102,151500,2355778800,6440,6440,6450,6440,601
20231102,151400,2351906340,6440,6440,6450,6440,632
20231102,151300,2347835770,6440,6410,6450,6400,20020
20231102,151200,2219313830,6410,6400,6410,6390,1674
20231102,151100,2208600040,6400,6390,6400,6390,501
20231102,151000,2205395870,6390,6390,6390,6370,1161
20231102,150900,2197983130,6390,6380,6390,6370,1078
20231102,150800,2191112930,6390,6390,6390,6380,282
20231102,150700,2189313710,6380,6390,6390,6380,49
20231102,150600,2189000620,6390,6380,6390,6380,203
20231102,150500,2187703780,6380,6390,6390,6380,214
20231102,150400,2186338010,6390,6390,6390,6390,1
20231102,150300,2186331620,6380,6370,6380,6370,114
20231102,150200,2185605060,6360,6380,6390,6360,538
20231102,150100,2182178760,6370,6380,6380,6370,352
20231102,150000,2179936290,6390,6390,6390,6380,149
20231102,145900,2178984420,6390,6380,6390,6380,378
20231102,145800,2176572670,6380,6380,6380,6380,50
20231102,145700,2176253670,6380,6390,6390,6380,1246
20231102,145600,2168291740,6400,6400,6400,6400,48
20231102,145500,2167984540,6400,6400,6400,6400,149
20231102,145400,2167030940,6400,6410,6410,6400,313
20231102,145300,2165027540,6400,6400,6400,6400,12
20231102,145200,2164950740,6400,6400,6410,6400,1178
20231102,145100,2157411200,6410,6410,6410,6410,268
20231102,145000,2155693320,6410,6400,6410,6400,132
20231102,144900,2154848410,6410,6400,6410,6400,1219
20231102,144800,2147037440,6400,6400,6400,6390,1032
20231102,144700,2140432690,6390,6390,6390,6390,301
20231102,144600,2138509300,6390,6390,6390,6390,577
20231102,144500,2134822270,6390,6390,6390,6390,1736
20231102,144400,2123729230,6390,6390,6390,6390,100
20231102,144300,2123090230,6390,6400,6400,6390,185
20231102,144200,2121907760,6400,6400,6400,6400,1106
20231102,144100,2114829360,6400,6390,6400,6390,387
20231102,144000,2112356060,6390,6400,6400,6390,81
20231102,143900,2111838460,6400,6400,6400,6400,620
20231102,143800,2107870460,6400,6400,6410,6400,26
20231102,143700,2107704050,6400,6420,6420,6400,325
20231102,143600,2105620870,6410,6420,6420,6410,2236
20231102,143500,2091282860,6420,6400,6420,6400,1984
20231102,143400,2078567000,6400,6380,6400,6380,3621
20231102,143300,2055402510,6380,6380,6380,6370,427
20231102,143200,2052678450,6390,6390,6390,6390,1
20231102,143100,2052672060,6390,6390,6390,6390,3
20231102,143000,2052652890,6390,6390,6390,6390,1
20231102,142900,2052646500,6390,6390,6390,6380,84
20231102,142800,2052110050,6390,6380,6390,6380,539
20231102,142700,2048670930,6380,6370,6380,6370,480
20231102,142600,2045611330,6370,6370,6370,6370,57
20231102,142500,2045248240,6380,6380,6380,6380,21
20231102,142400,2045114260,6380,6380,6380,6380,270
20231102,142300,2043391660,6390,6390,6390,6380,272
20231102,142200,2041655210,6380,6370,6380,6370,667
20231102,142100,2037399770,6370,6370,6370,6370,0
20231102,142000,2037399770,6370,6370,6370,6370,10
20231102,141900,2037336070,6380,6380,6390,6380,712
20231102,141800,2032790610,6380,6390,6390,6380,18
20231102,141700,2032675610,6390,6380,6400,6380,1524
20231102,141600,2022932440,6380,6380,6380,6380,73
20231102,141500,2022466700,6380,6380,6380,6370,207
20231102,141400,2021147980,6380,6390,6390,6380,283
20231102,141300,2019342040,6390,6410,6410,6390,1749
20231102,141200,2008148710,6410,6410,6410,6410,2296
20231102,141100,1993431350,6400,6390,6400,6390,1579
20231102,141000,1983328630,6380,6370,6380,6370,659
20231102,140900,1979129320,6370,6370,6370,6370,12
20231102,140800,1979052880,6380,6390,6390,6380,524
20231102,140700,1975706330,6400,6400,6410,6400,650
20231102,140600,1971546020,6390,6380,6410,6380,10070
20231102,140500,1907148800,6380,6380,6380,6380,463
20231102,140400,1904194860,6380,6360,6380,6360,1050
20231102,140300,1897496860,6370,6370,6370,6350,1257
20231102,140200,1889491770,6350,6360,6370,6350,1316
20231102,140100,1881120180,6350,6340,6350,6340,1944
20231102,140000,1868794330,6330,6330,6330,6330,1
20231102,135900,1868788000,6340,6340,6340,6340,0
20231102,135800,1868788000,6340,6330,6340,6330,13
20231102,135700,1868705590,6340,6330,6340,6330,304
20231102,135600,1866781230,6340,6330,6340,6330,18
20231102,135500,1866667260,6350,6350,6350,6340,1276
20231102,135400,1858576380,6350,6350,6350,6350,167
20231102,135300,1857515930,6350,6350,6350,6350,381
20231102,135200,1855096580,6350,6360,6360,6350,1003
20231102,135100,1848726790,6360,6370,6370,6360,668
20231102,135000,1844474630,6370,6370,6370,6370,117
20231102,134900,1843729340,6370,6370,6380,6370,328
20231102,134800,1841639960,6370,6380,6380,6370,1291
20231102,134700,1833404170,6380,6380,6390,6380,17
20231102,134600,1833295700,6390,6390,6390,6390,240
20231102,134500,1831762100,6390,6380,6390,6380,115
20231102,134400,1831028380,6380,6390,6390,6380,569
20231102,134300,1827396730,6380,6390,6390,6380,1743
20231102,134200,1816259010,6380,6390,6390,6370,2467
20231102,134100,1800504520,6390,6380,6390,6380,1987
20231102,134000,1787823510,6390,6330,6390,6330,10492
20231102,133900,1721017100,6330,6350,6350,6330,1681
20231102,133800,1710353480,6350,6350,6350,6350,290
20231102,133700,1708511980,6340,6330,6340,6330,2547
20231102,133600,1692383230,6320,6320,6320,6310,842
20231102,133500,1687061800,6300,6320,6320,6300,412
20231102,133400,1684461580,6310,6310,6310,6310,2
20231102,133300,1684448960,6310,6310,6310,6300,54
20231102,133200,1684108230,6300,6300,6300,6300,0
20231102,133100,1684108230,6300,6310,6310,6300,135
20231102,133000,1683257020,6310,6310,6310,6310,29
20231102,132900,1683074030,6310,6310,6310,6310,80
20231102,132800,1682569230,6310,6320,6320,6310,173
20231102,132700,1681477400,6310,6320,6320,6310,11
20231102,132600,1681407890,6300,6300,6300,6300,351
20231102,132500,1679196590,6310,6310,6310,6310,219
20231102,132400,1677814700,6320,6300,6320,6300,1240
20231102,132300,1670001700,6300,6300,6310,6300,394
20231102,132200,1667518900,6300,6310,6310,6300,1172
20231102,132100,1660133600,6310,6310,6310,6310,10
20231102,132000,1660070500,6310,6310,6310,6310,966
20231102,131900,1653975040,6310,6320,6320,6310,1846
20231102,131800,1642326310,6310,6310,6310,6310,0
20231102,131700,1642326310,6310,6320,6320,6310,431
20231102,131600,1639605090,6310,6310,6310,6310,50
20231102,131500,1639289590,6310,6320,6320,6310,692
20231102,131400,1634922590,6320,6320,6320,6320,2
20231102,131300,1634909950,6320,6330,6330,6320,622
20231102,131200,1630977910,6330,6330,6330,6320,448
20231102,131100,1628143970,6330,6330,6330,6330,45
20231102,131000,1627859120,6330,6320,6330,6320,1050
20231102,130900,1621222620,6320,6320,6320,6320,0
20231102,130800,1621222620,6320,6320,6320,6320,3
20231102,130700,1621203660,6320,6320,6320,6320,0
20231102,130600,1621203660,6320,6330,6330,6320,147
20231102,130500,1620273170,6330,6320,6330,6320,22
20231102,130400,1620133930,6320,6320,6320,6320,0
20231102,130300,1620133930,6320,6320,6320,6320,3
20231102,130200,1620114970,6320,6330,6330,6320,544
20231102,130100,1616671780,6330,6320,6330,6320,693
20231102,130000,1612285290,6320,6330,6330,6320,158
20231102,125900,1611286150,6320,6330,6330,6320,102
20231102,125800,1610640990,6330,6320,6330,6320,164
20231102,125700,1609604280,6330,6320,6330,6320,17
20231102,125600,1609496710,6330,6320,6330,6320,160
20231102,125500,1608484910,6320,6330,6330,6320,107
20231102,125400,1607807650,6320,6330,6330,6320,319
20231102,125300,1605788580,6330,6310,6330,6310,5094
20231102,125200,1573555190,6310,6320,6320,6310,237
20231102,125100,1572057720,6310,6320,6320,6310,110
20231102,125000,1571363220,6320,6310,6320,6310,128
20231102,124900,1570555160,6310,6300,6310,6300,497
20231102,124800,1567419290,6300,6300,6300,6300,8
20231102,124700,1567368890,6310,6310,6310,6300,43
20231102,124600,1567097660,6300,6290,6300,6290,634
20231102,124500,1563109460,6290,6310,6310,6290,3424
20231102,124400,1541535020,6310,6310,6310,6310,0
20231102,124300,1541535020,6310,6320,6320,6310,336
20231102,124200,1539411550,6310,6320,6330,6310,202
20231102,124100,1538132920,6320,6330,6330,6320,1373
20231102,124000,1529455550,6330,6330,6330,6330,69
20231102,123900,1529018780,6320,6320,6320,6320,226
20231102,123800,1527590460,6320,6320,6320,6320,52
20231102,123700,1527261820,6320,6320,6320,6320,157
20231102,123600,1526269580,6320,6320,6320,6320,15
20231102,123500,1526174780,6330,6330,6330,6320,197
20231102,123400,1524927860,6330,6330,6330,6330,41
20231102,123300,1524668330,6320,6320,6320,6320,60
20231102,123200,1524289130,6320,6320,6320,6320,152
20231102,123100,1523328490,6320,6320,6320,6320,159
20231102,123000,1522323610,6320,6320,6320,6320,475
20231102,122900,1519321610,6320,6310,6320,6310,123
20231102,122800,1518544830,6310,6320,6320,6310,2
20231102,122700,1518532200,6320,6320,6320,6320,103
20231102,122600,1517881240,6330,6330,6330,6330,3
20231102,122500,1517862250,6330,6330,6330,6330,90
20231102,122400,1517292550,6330,6320,6330,6320,1461
20231102,122300,1508049900,6320,6320,6320,6300,505
20231102,122200,1504865530,6320,6310,6320,6310,1077
20231102,122100,1498064130,6310,6310,6310,6310,1
20231102,122000,1498057820,6300,6300,6300,6300,2
20231102,121900,1498045220,6300,6300,6300,6300,1
20231102,121800,1498038920,6300,6310,6310,6300,322
20231102,121700,1496010040,6310,6310,6310,6310,0
20231102,121600,1496010040,6310,6300,6310,6300,161
20231102,121500,1494995640,6310,6310,6310,6310,45
20231102,121400,1494711690,6310,6300,6310,6300,200
20231102,121300,1493450090,6310,6310,6310,6310,23
20231102,121200,1493304960,6310,6310,6310,6310,5
20231102,121100,1493273410,6300,6300,6300,6300,78
20231102,121000,1492782010,6300,6300,6300,6300,213
20231102,120900,1491440110,6300,6300,6300,6300,110
20231102,120800,1490747110,6300,6300,6300,6300,9
20231102,120700,1490690410,6290,6290,6290,6290,0
20231102,120600,1490690410,6290,6310,6310,6290,436
20231102,120500,1487942130,6310,6310,6310,6310,202
20231102,120400,1486667510,6310,6300,6310,6300,243
20231102,120300,1485136600,6290,6290,6290,6290,0
20231102,120200,1485136600,6290,6290,6290,6290,0
20231102,120100,1485136600,6290,6290,6300,6290,1450
20231102,120000,1476014050,6300,6300,6300,6300,4
20231102,115900,1475988850,6300,6300,6300,6300,5
20231102,115800,1475957350,6300,6300,6300,6300,658
20231102,115700,1471811950,6300,6300,6300,6300,40
20231102,115600,1471559950,6310,6310,6310,6310,45
20231102,115500,1471276000,6310,6290,6310,6290,167
20231102,115400,1470224040,6290,6300,6300,6290,209
20231102,115300,1468909390,6300,6290,6300,6290,643
20231102,115200,1464864900,6300,6300,6300,6300,108
20231102,115100,1464184500,6300,6300,6300,6300,323
20231102,115000,1462149600,6300,6300,6300,6300,316
20231102,114900,1460158800,6300,6300,6300,6290,374
20231102,114800,1457802770,6300,6310,6310,6300,4
20231102,114700,1457777550,6310,6310,6310,6310,4
20231102,114600,1457752310,6310,6310,6310,6300,1306
20231102,114500,1449522740,6310,6300,6310,6300,335
20231102,114400,1447409890,6300,6300,6320,6300,124
20231102,114300,1446626270,6300,6300,6300,6300,0
20231102,114200,1446626270,6300,6310,6310,6300,2328
20231102,114100,1431936830,6310,6300,6310,6300,130
20231102,114000,1431117730,6300,6300,6300,6300,1178
20231102,113900,1423696330,6290,6290,6290,6280,2713
20231102,113800,1406656330,6290,6290,6290,6290,700
20231102,113700,1402253330,6300,6300,6300,6300,835
20231102,113600,1396992830,6300,6310,6310,6300,136
20231102,113500,1396135970,6300,6300,6300,6300,290
20231102,113400,1394308970,6310,6310,6310,6310,22
20231102,113300,1394170150,6310,6300,6310,6300,477
20231102,113200,1391164840,6300,6300,6300,6300,81
20231102,113100,1390654540,6300,6300,6300,6300,41
20231102,113000,1390396240,6300,6300,6300,6290,2623
20231102,112900,1373883560,6300,6300,6300,6300,1246
20231102,112800,1366033760,6300,6300,6300,6300,21
20231102,112700,1365901460,6300,6300,6300,6300,1
20231102,112600,1365895160,6290,6300,6300,6290,142
20231102,112500,1365001680,6290,6310,6310,6290,509
20231102,112400,1361798530,6310,6320,6320,6310,168
20231102,112300,1360737850,6320,6320,6320,6320,142
20231102,112200,1359840410,6320,6310,6320,6310,101
20231102,112100,1359202240,6310,6310,6310,6310,0
20231102,112000,1359202240,6310,6310,6310,6300,526
20231102,111900,1355883440,6310,6310,6320,6310,53
20231102,111800,1355548830,6310,6300,6310,6300,608
20231102,111700,1351717050,6310,6310,6310,6310,0
20231102,111600,1351717050,6310,6310,6310,6310,748
20231102,111500,1346997170,6310,6310,6310,6310,12
20231102,111400,1346921450,6310,6320,6320,6310,104
20231102,111300,1346264570,6320,6330,6330,6320,592
20231102,111200,1342523110,6330,6330,6330,6330,78
20231102,111100,1342029370,6330,6340,6340,6330,107
20231102,111000,1341351050,6330,6330,6330,6330,859
20231102,110900,1335913580,6330,6330,6340,6330,93
20231102,110800,1335324880,6330,6340,6340,6330,2378
20231102,110700,1320269130,6330,6350,6350,6330,3246
20231102,110600,1299665010,6360,6360,6360,6360,165
20231102,110500,1298615610,6360,6360,6370,6360,1173
20231102,110400,1291154880,6360,6350,6360,6350,426
20231102,110300,1288447810,6350,6360,6360,6350,458
20231102,110200,1285539490,6360,6370,6370,6360,294
20231102,110100,1283668600,6360,6350,6360,6350,561
20231102,110000,1280100690,6360,6370,6370,6360,725
20231102,105900,1275489240,6360,6350,6360,6350,4083
20231102,105800,1249522060,6360,6360,6360,6360,14
20231102,105700,1249433020,6360,6360,6360,6350,21
20231102,105600,1249299550,6350,6340,6350,6340,597
20231102,105500,1245508630,6340,6340,6350,6340,1168
20231102,105400,1238103430,6350,6350,6360,6340,939
20231102,105300,1232140640,6350,6340,6360,6340,1351
20231102,105200,1223561180,6350,6330,6350,6330,2785
20231102,105100,1205903220,6340,6340,6340,6330,686
20231102,105000,1201554180,6340,6340,6340,6320,2716
20231102,104900,1184354710,6340,6340,6340,6340,1815
20231102,104800,1172847610,6340,6350,6350,6340,846
20231102,104700,1167475710,6350,6340,6350,6340,109
20231102,104600,1166783990,6340,6340,6350,6340,142
20231102,104500,1165883290,6340,6330,6340,6330,2086
20231102,104400,1152659630,6330,6340,6340,6330,187
20231102,104300,1151474070,6340,6330,6340,6330,2716
20231102,104200,1134275160,6320,6300,6330,6300,2219
20231102,104100,1120267910,6290,6290,6290,6290,0
20231102,104000,1120267910,6290,6290,6300,6290,1259
20231102,103900,1112348500,6290,6300,6300,6290,167
20231102,103800,1111297940,6300,6300,6300,6300,28
20231102,103700,1111121540,6300,6300,6300,6290,352
20231102,103600,1108904700,6300,6300,6310,6300,932
20231102,103500,1103032970,6300,6310,6310,6300,10
20231102,103400,1102969880,6310,6320,6320,6310,596
20231102,103300,1099208630,6310,6300,6310,6300,361
20231102,103200,1096930810,6310,6310,6310,6310,175
20231102,103100,1095826560,6320,6320,6320,6310,1177
20231102,103000,1088396560,6320,6320,6320,6320,1026
20231102,102900,1081912240,6320,6320,6320,6310,433
20231102,102800,1079175980,6320,6310,6330,6310,3353
20231102,102700,1058003120,6310,6300,6310,6300,393
20231102,102600,1055526620,6300,6300,6300,6290,1503
20231102,102500,1046058720,6300,6310,6310,6300,734
20231102,102400,1041433680,6310,6300,6310,6300,249
20231102,102300,1039862680,6310,6310,6310,6310,433
20231102,102200,1037130450,6310,6310,6320,6310,1162
20231102,102100,1029797760,6310,6310,6310,6310,101
20231102,102000,1029160450,6300,6300,6310,6290,1860
20231102,101900,1017442110,6290,6290,6290,6290,2806
20231102,101800,999792370,6290,6290,6290,6280,1480
20231102,101700,990483290,6290,6240,6300,6240,6875
20231102,101600,947348530,6240,6240,6240,6240,1
20231102,101500,947342290,6240,6240,6250,6240,808
20231102,101400,942295360,6240,6240,6250,6240,921
20231102,101300,936548280,6250,6250,6260,6250,436
20231102,101200,933822810,6260,6260,6260,6260,767
20231102,101100,929021390,6260,6260,6260,6260,250
20231102,101000,927456390,6270,6270,6270,6260,76
20231102,100900,926979880,6270,6270,6270,6270,55
20231102,100800,926635030,6260,6270,6270,6260,279
20231102,100700,924886760,6260,6260,6260,6260,1080
20231102,100600,918125960,6260,6260,6260,6260,610
20231102,100500,914307360,6260,6250,6260,6250,208
20231102,100400,913006710,6240,6240,6240,6240,724
20231102,100300,908488950,6240,6230,6240,6230,256
20231102,100200,906893620,6240,6240,6240,6240,0
20231102,100100,906893620,6240,6250,6250,6240,150
20231102,100000,905957030,6250,6250,6250,6250,40
20231102,095900,905707030,6240,6240,6240,6240,447
20231102,095800,902917750,6240,6240,6240,6240,65
20231102,095700,902512150,6240,6230,6240,6230,50
20231102,095600,902200440,6240,6240,6240,6210,1923
20231102,095500,890228060,6220,6240,6240,6220,65
20231102,095400,889823500,6240,6240,6240,6210,2002
20231102,095300,877384670,6240,6240,6240,6210,5332
20231102,095200,844239190,6240,6250,6250,6240,792
20231102,095100,839292190,6250,6260,6260,6250,1436
20231102,095000,830316860,6260,6280,6280,6250,1336
20231102,094900,821947160,6280,6270,6280,6270,1282
20231102,094800,813906640,6270,6270,6280,6270,1202
20231102,094700,806370040,6280,6270,6280,6270,1238
20231102,094600,798595660,6280,6260,6280,6260,1915
20231102,094500,786585340,6260,6250,6260,6250,1141
20231102,094400,779452490,6240,6240,6240,6240,144
20231102,094300,778553930,6240,6270,6270,6240,10616
20231102,094200,712136780,6280,6280,6280,6270,296
20231102,094100,710277910,6280,6270,6280,6270,946
20231102,094000,704342920,6270,6270,6270,6260,4757
20231102,093900,674516670,6270,6260,6270,6250,1315
20231102,093800,666284520,6260,6250,6260,6250,1653
20231102,093700,655950020,6250,6220,6260,6220,10698
20231102,093600,589118910,6220,6220,6220,6220,599
20231102,093500,585393130,6220,6220,6230,6220,418
20231102,093400,582793160,6230,6200,6230,6200,5576
20231102,093300,548170220,6220,6210,6220,6210,874
20231102,093200,542739030,6220,6220,6220,6190,2580
20231102,093100,526745180,6200,6200,6220,6200,1253
20231102,093000,518966860,6200,6200,6200,6200,1099
20231102,092900,512153060,6190,6200,6200,6190,101
20231102,092800,511526870,6200,6200,6200,6190,894
20231102,092700,505991570,6200,6200,6200,6200,16
20231102,092600,505892370,6210,6190,6210,6180,4803
20231102,092500,476163130,6190,6190,6190,6190,1346
20231102,092400,467831390,6190,6210,6210,6190,1092
20231102,092300,461060300,6210,6210,6220,6200,2496
20231102,092200,445569810,6210,6200,6210,6200,3564
20231102,092100,423437740,6200,6200,6200,6180,3244
20231102,092000,403342950,6190,6190,6190,6180,3706
20231102,091900,380404630,6190,6160,6190,6160,2600
20231102,091800,364331290,6150,6130,6160,6130,2098
20231102,091700,351423560,6130,6130,6140,6130,4395
20231102,091600,324462270,6130,6130,6130,6120,2651
20231102,091500,308220180,6120,6130,6130,6100,5609
20231102,091400,273958990,6130,6130,6140,6120,1302
20231102,091300,265984650,6130,6130,6150,6120,2908
20231102,091200,248159390,6150,6200,6200,6140,6701
20231102,091100,206924130,6190,6170,6190,6170,2086
20231102,091000,194030050,6170,6170,6170,6160,1629
20231102,090900,183983010,6170,6170,6180,6170,1104
20231102,090800,177171220,6170,6180,6180,6160,1892
20231102,090700,165495590,6170,6160,6180,6160,342
20231102,090600,163387730,6160,6150,6170,6150,759
20231102,090500,158716790,6170,6160,6170,6150,1634
20231102,090400,148655510,6150,6170,6180,6150,1284
20231102,090300,140737640,6170,6160,6170,6150,2942
20231102,090200,122628170,6160,6170,6170,6150,2777
20231102,090100,105539120,6160,6180,6180,6160,1343
20231102,090000,97251370,6180,6130,6200,6130,15848