KissMeData/396270/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,212100,5572848120,15450,15450,15450,15450,4491
20231102,212000,5572848120,15450,15450,15450,15450,0
20231102,211900,5572848120,15450,15450,15450,15450,0
20231102,211800,5572848120,15450,15450,15450,15450,0
20231102,211700,5572848120,15450,15450,15450,15450,0
20231102,211600,5572848120,15450,15450,15450,15450,0
20231102,211500,5572848120,15450,15450,15450,15450,0
20231102,211400,5572848120,15450,15450,15450,15450,0
20231102,211300,5572848120,15450,15450,15450,15450,0
20231102,211200,5572848120,15450,15450,15450,15450,0
20231102,211100,5572848120,15450,15450,15450,15450,0
20231102,211000,5572848120,15450,15450,15450,15450,0
20231102,210900,5572848120,15450,15450,15450,15450,0
20231102,210800,5572848120,15450,15450,15450,15450,0
20231102,210700,5572848120,15450,15450,15450,15450,0
20231102,210600,5572848120,15450,15450,15450,15450,0
20231102,210500,5572848120,15450,15450,15450,15450,0
20231102,210400,5572848120,15450,15450,15450,15450,0
20231102,210300,5572848120,15450,15450,15450,15450,0
20231102,210200,5572848120,15450,15450,15450,15450,0
20231102,210100,5572848120,15450,15450,15450,15450,0
20231102,210000,5572848120,15450,15450,15450,15450,0
20231102,205900,5572848120,15450,15450,15450,15450,0
20231102,205800,5572848120,15450,15450,15450,15450,0
20231102,205700,5572848120,15450,15450,15450,15450,0
20231102,205600,5572848120,15450,15450,15450,15450,0
20231102,205500,5572848120,15450,15450,15450,15450,0
20231102,205400,5572848120,15450,15450,15450,15450,0
20231102,205300,5572848120,15450,15450,15450,15450,0
20231102,205200,5572848120,15450,15450,15450,15450,0
20231102,205100,5572848120,15450,15450,15450,15450,4491
20231102,205000,5572848120,15450,15450,15450,15450,0
20231102,204900,5572848120,15450,15450,15450,15450,0
20231102,204800,5572848120,15450,15450,15450,15450,0
20231102,204700,5572848120,15450,15450,15450,15450,0
20231102,204600,5572848120,15450,15450,15450,15450,0
20231102,204500,5572848120,15450,15450,15450,15450,0
20231102,204400,5572848120,15450,15450,15450,15450,0
20231102,204300,5572848120,15450,15450,15450,15450,0
20231102,204200,5572848120,15450,15450,15450,15450,0
20231102,204100,5572848120,15450,15450,15450,15450,0
20231102,204000,5572848120,15450,15450,15450,15450,0
20231102,203900,5572848120,15450,15450,15450,15450,0
20231102,203800,5572848120,15450,15450,15450,15450,0
20231102,203700,5572848120,15450,15450,15450,15450,0
20231102,203600,5572848120,15450,15450,15450,15450,0
20231102,203500,5572848120,15450,15450,15450,15450,0
20231102,203400,5572848120,15450,15450,15450,15450,0
20231102,203300,5572848120,15450,15450,15450,15450,0
20231102,203200,5572848120,15450,15450,15450,15450,0
20231102,203100,5572848120,15450,15450,15450,15450,0
20231102,203000,5572848120,15450,15450,15450,15450,0
20231102,202900,5572848120,15450,15450,15450,15450,0
20231102,202800,5572848120,15450,15450,15450,15450,0
20231102,202700,5572848120,15450,15450,15450,15450,0
20231102,202600,5572848120,15450,15450,15450,15450,0
20231102,202500,5572848120,15450,15450,15450,15450,0
20231102,202400,5572848120,15450,15450,15450,15450,0
20231102,202300,5572848120,15450,15450,15450,15450,0
20231102,202200,5572848120,15450,15450,15450,15450,0
20231102,202100,5572848120,15450,15450,15450,15450,4491
20231102,202000,5572848120,15450,15450,15450,15450,0
20231102,201900,5572848120,15450,15450,15450,15450,0
20231102,201800,5572848120,15450,15450,15450,15450,0
20231102,201700,5572848120,15450,15450,15450,15450,0
20231102,201600,5572848120,15450,15450,15450,15450,0
20231102,201500,5572848120,15450,15450,15450,15450,0
20231102,201400,5572848120,15450,15450,15450,15450,0
20231102,201300,5572848120,15450,15450,15450,15450,0
20231102,201200,5572848120,15450,15450,15450,15450,0
20231102,201100,5572848120,15450,15450,15450,15450,0
20231102,201000,5572848120,15450,15450,15450,15450,0
20231102,200900,5572848120,15450,15450,15450,15450,0
20231102,200800,5572848120,15450,15450,15450,15450,0
20231102,200700,5572848120,15450,15450,15450,15450,0
20231102,200600,5572848120,15450,15450,15450,15450,0
20231102,200500,5572848120,15450,15450,15450,15450,0
20231102,200400,5572848120,15450,15450,15450,15450,0
20231102,200300,5572848120,15450,15450,15450,15450,0
20231102,200200,5572848120,15450,15450,15450,15450,0
20231102,200100,5572848120,15450,15450,15450,15450,0
20231102,200000,5572848120,15450,15450,15450,15450,0
20231102,195900,5572848120,15450,15450,15450,15450,0
20231102,195800,5572848120,15450,15450,15450,15450,0
20231102,195700,5572848120,15450,15450,15450,15450,0
20231102,195600,5572848120,15450,15450,15450,15450,0
20231102,195500,5572848120,15450,15450,15450,15450,0
20231102,195400,5572848120,15450,15450,15450,15450,0
20231102,195300,5572848120,15450,15450,15450,15450,0
20231102,195200,5572848120,15450,15450,15450,15450,0
20231102,195100,5572848120,15450,15450,15450,15450,4491
20231102,195000,5572848120,15450,15450,15450,15450,0
20231102,194900,5572848120,15450,15450,15450,15450,0
20231102,194800,5572848120,15450,15450,15450,15450,0
20231102,194700,5572848120,15450,15450,15450,15450,0
20231102,194600,5572848120,15450,15450,15450,15450,0
20231102,194500,5572848120,15450,15450,15450,15450,0
20231102,194400,5572848120,15450,15450,15450,15450,0
20231102,194300,5572848120,15450,15450,15450,15450,0
20231102,194200,5572848120,15450,15450,15450,15450,0
20231102,194100,5572848120,15450,15450,15450,15450,0
20231102,194000,5572848120,15450,15450,15450,15450,0
20231102,193900,5572848120,15450,15450,15450,15450,0
20231102,193800,5572848120,15450,15450,15450,15450,0
20231102,193700,5572848120,15450,15450,15450,15450,0
20231102,193600,5572848120,15450,15450,15450,15450,0
20231102,193500,5572848120,15450,15450,15450,15450,0
20231102,193400,5572848120,15450,15450,15450,15450,0
20231102,193300,5572848120,15450,15450,15450,15450,0
20231102,193200,5572848120,15450,15450,15450,15450,0
20231102,193100,5572848120,15450,15450,15450,15450,0
20231102,193000,5572848120,15450,15450,15450,15450,0
20231102,192900,5572848120,15450,15450,15450,15450,0
20231102,192800,5572848120,15450,15450,15450,15450,0
20231102,192700,5572848120,15450,15450,15450,15450,0
20231102,192600,5572848120,15450,15450,15450,15450,0
20231102,192500,5572848120,15450,15450,15450,15450,0
20231102,192400,5572848120,15450,15450,15450,15450,0
20231102,192300,5572848120,15450,15450,15450,15450,0
20231102,192200,5572848120,15450,15450,15450,15450,0
20231102,192100,5572848120,15450,15450,15450,15450,4491
20231102,192000,5572848120,15450,15450,15450,15450,0
20231102,191900,5572848120,15450,15450,15450,15450,0
20231102,191800,5572848120,15450,15450,15450,15450,0
20231102,191700,5572848120,15450,15450,15450,15450,0
20231102,191600,5572848120,15450,15450,15450,15450,0
20231102,191500,5572848120,15450,15450,15450,15450,0
20231102,191400,5572848120,15450,15450,15450,15450,0
20231102,191300,5572848120,15450,15450,15450,15450,0
20231102,191200,5572848120,15450,15450,15450,15450,0
20231102,191100,5572848120,15450,15450,15450,15450,0
20231102,191000,5572848120,15450,15450,15450,15450,0
20231102,190900,5572848120,15450,15450,15450,15450,0
20231102,190800,5572848120,15450,15450,15450,15450,0
20231102,190700,5572848120,15450,15450,15450,15450,0
20231102,190600,5572848120,15450,15450,15450,15450,0
20231102,190500,5572848120,15450,15450,15450,15450,0
20231102,190400,5572848120,15450,15450,15450,15450,0
20231102,190300,5572848120,15450,15450,15450,15450,0
20231102,190200,5572848120,15450,15450,15450,15450,0
20231102,190100,5572848120,15450,15450,15450,15450,0
20231102,190000,5572848120,15450,15450,15450,15450,0
20231102,185900,5572848120,15450,15450,15450,15450,0
20231102,185800,5572848120,15450,15450,15450,15450,0
20231102,185700,5572848120,15450,15450,15450,15450,0
20231102,185600,5572848120,15450,15450,15450,15450,0
20231102,185500,5572848120,15450,15450,15450,15450,0
20231102,185400,5572848120,15450,15450,15450,15450,0
20231102,185300,5572848120,15450,15450,15450,15450,0
20231102,185200,5572848120,15450,15450,15450,15450,0
20231102,185100,5572848120,15450,15450,15450,15450,4491
20231102,185000,5572848120,15450,15450,15450,15450,0
20231102,184900,5572848120,15450,15450,15450,15450,0
20231102,184800,5572848120,15450,15450,15450,15450,0
20231102,184700,5572848120,15450,15450,15450,15450,0
20231102,184600,5572848120,15450,15450,15450,15450,0
20231102,184500,5572848120,15450,15450,15450,15450,0
20231102,184400,5572848120,15450,15450,15450,15450,0
20231102,184300,5572848120,15450,15450,15450,15450,0
20231102,184200,5572848120,15450,15450,15450,15450,0
20231102,184100,5572848120,15450,15450,15450,15450,0
20231102,184000,5572848120,15450,15450,15450,15450,0
20231102,183900,5572848120,15450,15450,15450,15450,0
20231102,183800,5572848120,15450,15450,15450,15450,0
20231102,183700,5572848120,15450,15450,15450,15450,0
20231102,183600,5572848120,15450,15450,15450,15450,0
20231102,183500,5572848120,15450,15450,15450,15450,0
20231102,183400,5572848120,15450,15450,15450,15450,0
20231102,183300,5572848120,15450,15450,15450,15450,0
20231102,183200,5572848120,15450,15450,15450,15450,0
20231102,183100,5572848120,15450,15450,15450,15450,0
20231102,183000,5572848120,15450,15450,15450,15450,0
20231102,182900,5572848120,15450,15450,15450,15450,0
20231102,182800,5572848120,15450,15450,15450,15450,0
20231102,182700,5572848120,15450,15450,15450,15450,0
20231102,182600,5572848120,15450,15450,15450,15450,0
20231102,182500,5572848120,15450,15450,15450,15450,0
20231102,182400,5572848120,15450,15450,15450,15450,0
20231102,182300,5572848120,15450,15450,15450,15450,0
20231102,182200,5572848120,15450,15450,15450,15450,0
20231102,182100,5572848120,15450,15450,15450,15450,4491
20231102,182000,5572848120,15450,15450,15450,15450,0
20231102,181900,5572848120,15450,15450,15450,15450,0
20231102,181800,5572848120,15450,15450,15450,15450,0
20231102,181700,5572848120,15450,15450,15450,15450,0
20231102,181600,5572848120,15450,15450,15450,15450,0
20231102,181500,5572848120,15450,15450,15450,15450,0
20231102,181400,5572848120,15450,15450,15450,15450,0
20231102,181300,5572848120,15450,15450,15450,15450,0
20231102,181200,5572848120,15450,15450,15450,15450,0
20231102,181100,5572848120,15450,15450,15450,15450,0
20231102,181000,5572848120,15450,15450,15450,15450,0
20231102,180900,5572848120,15450,15450,15450,15450,0
20231102,180800,5572848120,15450,15450,15450,15450,0
20231102,180700,5572848120,15450,15450,15450,15450,0
20231102,180600,5572848120,15450,15450,15450,15450,0
20231102,180500,5572848120,15450,15450,15450,15450,0
20231102,180400,5572848120,15450,15450,15450,15450,0
20231102,180300,5572848120,15450,15450,15450,15450,0
20231102,180200,5572848120,15450,15450,15450,15450,0
20231102,180100,5572848120,15450,15450,15450,15450,0
20231102,180000,5572848120,15450,15450,15450,15450,0
20231102,175900,5572848120,15450,15450,15450,15450,0
20231102,175800,5572848120,15450,15450,15450,15450,0
20231102,175700,5572848120,15450,15450,15450,15450,0
20231102,175600,5572848120,15450,15450,15450,15450,0
20231102,175500,5572848120,15450,15450,15450,15450,0
20231102,175400,5572848120,15450,15450,15450,15450,0
20231102,175300,5572848120,15450,15450,15450,15450,0
20231102,175200,5572848120,15450,15450,15450,15450,0
20231102,175100,5572848120,15450,15450,15450,15450,4491
20231102,175000,5572848120,15450,15450,15450,15450,0
20231102,174900,5572848120,15450,15450,15450,15450,0
20231102,174800,5572848120,15450,15450,15450,15450,0
20231102,174700,5572848120,15450,15450,15450,15450,0
20231102,174600,5572848120,15450,15450,15450,15450,0
20231102,174500,5572848120,15450,15450,15450,15450,0
20231102,174400,5572848120,15450,15450,15450,15450,0
20231102,174300,5572848120,15450,15450,15450,15450,0
20231102,174200,5572848120,15450,15450,15450,15450,0
20231102,174100,5572848120,15450,15450,15450,15450,0
20231102,174000,5572848120,15450,15450,15450,15450,0
20231102,173900,5572848120,15450,15450,15450,15450,0
20231102,173800,5572848120,15450,15450,15450,15450,0
20231102,173700,5572848120,15450,15450,15450,15450,0
20231102,173600,5572848120,15450,15450,15450,15450,0
20231102,173500,5572848120,15450,15450,15450,15450,0
20231102,173400,5572848120,15450,15450,15450,15450,0
20231102,173300,5572848120,15450,15450,15450,15450,0
20231102,173200,5572848120,15450,15450,15450,15450,0
20231102,173100,5572848120,15450,15450,15450,15450,0
20231102,173000,5572848120,15450,15450,15450,15450,0
20231102,172900,5572848120,15450,15450,15450,15450,0
20231102,172800,5572848120,15450,15450,15450,15450,0
20231102,172700,5572848120,15450,15450,15450,15450,0
20231102,172600,5572848120,15450,15450,15450,15450,0
20231102,172500,5572848120,15450,15450,15450,15450,0
20231102,172400,5572848120,15450,15450,15450,15450,0
20231102,172300,5572848120,15450,15450,15450,15450,0
20231102,172200,5572848120,15450,15450,15450,15450,0
20231102,172100,5572848120,15450,15450,15450,15450,4491
20231102,172000,5572848120,15450,15450,15450,15450,0
20231102,171900,5572848120,15450,15450,15450,15450,0
20231102,171800,5572848120,15450,15450,15450,15450,0
20231102,171700,5572848120,15450,15450,15450,15450,0
20231102,171600,5572848120,15450,15450,15450,15450,0
20231102,171500,5572848120,15450,15450,15450,15450,0
20231102,171400,5572848120,15450,15450,15450,15450,0
20231102,171300,5572848120,15450,15450,15450,15450,0
20231102,171200,5572848120,15450,15450,15450,15450,0
20231102,171100,5572848120,15450,15450,15450,15450,0
20231102,171000,5572848120,15450,15450,15450,15450,0
20231102,170900,5572848120,15450,15450,15450,15450,0
20231102,170800,5572848120,15450,15450,15450,15450,0
20231102,170700,5572848120,15450,15450,15450,15450,0
20231102,170600,5572848120,15450,15450,15450,15450,0
20231102,170500,5572848120,15450,15450,15450,15450,0
20231102,170400,5572848120,15450,15450,15450,15450,0
20231102,170300,5572848120,15450,15450,15450,15450,0
20231102,170200,5572848120,15450,15450,15450,15450,0
20231102,170100,5572848120,15450,15450,15450,15450,0
20231102,170000,5572848120,15450,15450,15450,15450,0
20231102,165900,5572848120,15450,15450,15450,15450,0
20231102,165800,5572848120,15450,15450,15450,15450,0
20231102,165700,5572848120,15450,15450,15450,15450,0
20231102,165600,5572848120,15450,15450,15450,15450,0
20231102,165500,5572848120,15450,15450,15450,15450,0
20231102,165400,5572848120,15450,15450,15450,15450,0
20231102,165300,5572848120,15450,15450,15450,15450,0
20231102,165200,5572848120,15450,15450,15450,15450,0
20231102,165100,5572848120,15450,15450,15450,15450,4491
20231102,165000,5572848120,15450,15450,15450,15450,0
20231102,164900,5572848120,15450,15450,15450,15450,0
20231102,164800,5572848120,15450,15450,15450,15450,0
20231102,164700,5572848120,15450,15450,15450,15450,0
20231102,164600,5572848120,15450,15450,15450,15450,0
20231102,164500,5572848120,15450,15450,15450,15450,0
20231102,164400,5572848120,15450,15450,15450,15450,0
20231102,164300,5572848120,15450,15450,15450,15450,0
20231102,164200,5572848120,15450,15450,15450,15450,0
20231102,164100,5572848120,15450,15450,15450,15450,0
20231102,164000,5572848120,15450,15450,15450,15450,0
20231102,163900,5572848120,15450,15450,15450,15450,0
20231102,163800,5572848120,15450,15450,15450,15450,0
20231102,163700,5572848120,15450,15450,15450,15450,0
20231102,163600,5572848120,15450,15450,15450,15450,0
20231102,163500,5572848120,15450,15450,15450,15450,0
20231102,163400,5572848120,15450,15450,15450,15450,0
20231102,163300,5572848120,15450,15450,15450,15450,0
20231102,163200,5572848120,15450,15450,15450,15450,0
20231102,163100,5572848120,15450,15450,15450,15450,0
20231102,163000,5572848120,15450,15450,15450,15450,0
20231102,162900,5572848120,15450,15450,15450,15450,0
20231102,162800,5572848120,15450,15450,15450,15450,0
20231102,162700,5572848120,15450,15450,15450,15450,0
20231102,162600,5572848120,15450,15450,15450,15450,0
20231102,162500,5572848120,15450,15450,15450,15450,0
20231102,162400,5572848120,15450,15450,15450,15450,0
20231102,162300,5572848120,15450,15450,15450,15450,0
20231102,162200,5572848120,15450,15450,15450,15450,0
20231102,162100,5572848120,15450,15450,15450,15450,4491
20231102,162000,5572848120,15450,15450,15450,15450,0
20231102,161900,5572848120,15450,15450,15450,15450,0
20231102,161800,5572848120,15450,15450,15450,15450,0
20231102,161700,5572848120,15450,15450,15450,15450,0
20231102,161600,5572848120,15450,15450,15450,15450,0
20231102,161500,5572848120,15450,15450,15450,15450,0
20231102,161400,5572848120,15450,15450,15450,15450,0
20231102,161300,5572848120,15450,15450,15450,15450,0
20231102,161200,5572848120,15450,15450,15450,15450,0
20231102,161100,5572848120,15450,15450,15450,15450,0
20231102,161000,5572848120,15450,15450,15450,15450,0
20231102,160900,5572848120,15450,15450,15450,15450,0
20231102,160800,5572848120,15450,15450,15450,15450,0
20231102,160700,5572848120,15450,15450,15450,15450,0
20231102,160600,5572848120,15450,15450,15450,15450,0
20231102,160500,5572848120,15450,15450,15450,15450,0
20231102,160400,5572848120,15450,15450,15450,15450,0
20231102,160300,5572848120,15450,15450,15450,15450,0
20231102,160200,5572848120,15450,15450,15450,15450,0
20231102,160100,5572848120,15450,15450,15450,15450,0
20231102,160000,5572848120,15450,15450,15450,15450,0
20231102,155900,5572848120,15450,15450,15450,15450,0
20231102,155800,5572848120,15450,15450,15450,15450,0
20231102,155700,5572848120,15450,15450,15450,15450,0
20231102,155600,5572848120,15450,15450,15450,15450,0
20231102,155500,5572848120,15450,15450,15450,15450,0
20231102,155400,5572848120,15450,15450,15450,15450,0
20231102,155300,5572848120,15450,15450,15450,15450,0
20231102,155200,5572848120,15450,15450,15450,15450,0
20231102,155100,5572848120,15450,15450,15450,15450,4491
20231102,155000,5572848120,15450,15450,15450,15450,0
20231102,154900,5572848120,15450,15450,15450,15450,0
20231102,154800,5572848120,15450,15450,15450,15450,0
20231102,154700,5572848120,15450,15450,15450,15450,0
20231102,154600,5572848120,15450,15450,15450,15450,0
20231102,154500,5572848120,15450,15450,15450,15450,0
20231102,154400,5572848120,15450,15450,15450,15450,0
20231102,154300,5572848120,15450,15450,15450,15450,0
20231102,154200,5572848120,15450,15450,15450,15450,0
20231102,154100,5572848120,15450,15450,15450,15450,0
20231102,154000,5572848120,15450,15450,15450,15450,0
20231102,153900,5572848120,15450,15450,15450,15450,0
20231102,153800,5572848120,15450,15450,15450,15450,0
20231102,153700,5572848120,15450,15450,15450,15450,0
20231102,153600,5572848120,15450,15450,15450,15450,0
20231102,153500,5572848120,15450,15450,15450,15450,0
20231102,153400,5572848120,15450,15450,15450,15450,0
20231102,153300,5572848120,15450,15450,15450,15450,0
20231102,153200,5572848120,15450,15450,15450,15450,0
20231102,153100,5572848120,15450,15450,15450,15450,0
20231102,153000,5572848120,15450,15450,15450,15450,4491
20231102,152900,5503462170,15430,15430,15430,15430,0
20231102,152800,5503462170,15430,15430,15430,15430,0
20231102,152700,5503462170,15430,15430,15430,15430,0
20231102,152600,5503462170,15430,15430,15430,15430,0
20231102,152500,5503462170,15430,15430,15430,15430,0
20231102,152400,5503462170,15430,15430,15430,15430,0
20231102,152300,5503462170,15430,15430,15430,15430,0
20231102,152200,5503462170,15430,15430,15430,15430,0
20231102,152100,5503462170,15430,15430,15430,15430,0
20231102,152000,5503462170,15430,15430,15430,15430,0
20231102,151900,5503462170,15430,15420,15430,15400,1444
20231102,151800,5481201330,15420,15440,15440,15420,105
20231102,151700,5479580800,15440,15420,15440,15420,650
20231102,151600,5469557580,15420,15430,15440,15420,661
20231102,151500,5459361310,15430,15440,15450,15430,841
20231102,151400,5446379320,15440,15440,15440,15430,597
20231102,151300,5437161720,15430,15440,15440,15430,398
20231102,151200,5431017170,15440,15440,15440,15430,79
20231102,151100,5429797420,15420,15430,15440,15420,1323
20231102,151000,5409377440,15410,15440,15440,15410,470
20231102,150900,5402132890,15440,15430,15440,15430,61
20231102,150800,5401191540,15430,15410,15430,15410,780
20231102,150700,5389170920,15410,15420,15430,15410,1572
20231102,150600,5364935670,15420,15420,15430,15420,632
20231102,150500,5355189560,15430,15440,15440,15420,94
20231102,150400,5353739270,15420,15450,15450,15420,49
20231102,150300,5352983420,15460,15450,15460,15410,621
20231102,150200,5343402510,15460,15460,15460,15460,52
20231102,150100,5342598590,15460,15460,15460,15460,400
20231102,150000,5336414590,15460,15430,15460,15430,1299
20231102,145900,5316350240,15410,15430,15440,15410,817
20231102,145800,5303749760,15430,15430,15430,15400,398
20231102,145700,5297614750,15420,15400,15420,15390,1292
20231102,145600,5277707200,15400,15400,15410,15380,996
20231102,145500,5262372530,15400,15400,15400,15400,11
20231102,145400,5262203130,15390,15400,15410,15390,762
20231102,145300,5250469560,15410,15390,15410,15390,473
20231102,145200,5243188450,15410,15390,15410,15390,80
20231102,145100,5241957230,15410,15410,15410,15400,307
20231102,145000,5237228470,15410,15390,15410,15390,265
20231102,144900,5233148530,15390,15410,15410,15390,505
20231102,144800,5225376130,15410,15410,15410,15410,11
20231102,144700,5225206620,15410,15410,15410,15410,77
20231102,144600,5224020050,15390,15390,15390,15390,203
20231102,144500,5220895880,15420,15420,15420,15390,2301
20231102,144400,5185459610,15420,15420,15420,15420,109
20231102,144300,5183778830,15420,15420,15420,15420,333
20231102,144200,5178643970,15420,15420,15420,15420,629
20231102,144100,5168944790,15420,15410,15420,15410,80
20231102,144000,5167711890,15410,15410,15410,15410,1023
20231102,143900,5151947460,15410,15400,15420,15400,974
20231102,143800,5136946520,15400,15410,15410,15400,538
20231102,143700,5128656200,15410,15410,15410,15410,314
20231102,143600,5123817460,15410,15410,15410,15400,482
20231102,143500,5116390930,15410,15410,15410,15410,348
20231102,143400,5111028250,15410,15410,15420,15410,289
20231102,143300,5106574110,15410,15410,15420,15410,287
20231102,143200,5102151430,15410,15410,15410,15410,151
20231102,143100,5099824520,15400,15410,15410,15400,108
20231102,143000,5098161270,15410,15400,15410,15400,318
20231102,142900,5093262920,15400,15400,15400,15390,174
20231102,142800,5090583340,15390,15400,15410,15390,766
20231102,142700,5078786040,15400,15400,15410,15400,340
20231102,142600,5073550010,15400,15400,15400,15400,158
20231102,142500,5071116810,15400,15400,15410,15400,141
20231102,142400,5068944770,15410,15420,15420,15410,506
20231102,142300,5061146330,15420,15410,15420,15410,92
20231102,142200,5059727990,15420,15430,15430,15420,231
20231102,142100,5056165900,15430,15430,15430,15430,157
20231102,142000,5053743390,15430,15440,15440,15430,40
20231102,141900,5053125870,15430,15440,15440,15430,195
20231102,141800,5050116580,15440,15440,15440,15420,353
20231102,141700,5044669960,15450,15450,15450,15450,50
20231102,141600,5043897460,15450,15440,15450,15440,205
20231102,141500,5040731560,15440,15430,15440,15420,214
20231102,141400,5037430070,15430,15420,15430,15420,251
20231102,141300,5033557240,15420,15430,15430,15400,215
20231102,141200,5030244260,15420,15400,15420,15400,890
20231102,141100,5016538240,15400,15400,15430,15400,204
20231102,141000,5013391480,15430,15420,15440,15420,662
20231102,140900,5003177140,15420,15400,15420,15400,284
20231102,140800,4998800840,15400,15410,15420,15400,1653
20231102,140700,4973318620,15420,15400,15420,15400,2036
20231102,140600,4941943160,15400,15390,15400,15390,344
20231102,140500,4936648680,15390,15380,15390,15380,507
20231102,140400,4928851000,15380,15390,15390,15380,483
20231102,140300,4921420580,15390,15390,15390,15390,271
20231102,140200,4917249890,15380,15380,15390,15380,85
20231102,140100,4915942490,15380,15380,15380,15380,200
20231102,140000,4912866490,15390,15380,15390,15380,249
20231102,135900,4909036160,15380,15380,15380,15380,10
20231102,135800,4908882360,15390,15400,15400,15380,326
20231102,135700,4903865150,15400,15400,15410,15400,217
20231102,135600,4900523320,15390,15390,15390,15390,151
20231102,135500,4898199430,15400,15400,15400,15400,371
20231102,135400,4892486030,15410,15420,15420,15400,473
20231102,135300,4885196650,15430,15410,15430,15410,12
20231102,135200,4885011690,15410,15410,15430,15400,4593
20231102,135100,4814267800,15420,15420,15420,15410,22
20231102,135000,4813928760,15420,15420,15420,15410,146
20231102,134900,4811678090,15410,15420,15420,15410,585
20231102,134800,4802661980,15420,15410,15420,15410,637
20231102,134700,4792842790,15420,15410,15420,15410,88
20231102,134600,4791486030,15410,15410,15420,15410,614
20231102,134500,4782023610,15420,15420,15420,15420,9
20231102,134400,4781884830,15420,15420,15420,15420,1186
20231102,134300,4763596710,15430,15430,15430,15430,73
20231102,134200,4762470320,15430,15430,15430,15430,12
20231102,134100,4762285160,15420,15430,15430,15420,163
20231102,134000,4759771600,15430,15440,15440,15430,313
20231102,133900,4754939950,15440,15430,15440,15430,777
20231102,133800,4742949930,15420,15430,15430,15420,26
20231102,133700,4742549000,15430,15430,15430,15430,51
20231102,133600,4741762070,15440,15430,15440,15430,93
20231102,133500,4740326340,15430,15420,15430,15420,253
20231102,133400,4736424050,15420,15430,15430,15420,162
20231102,133300,4733924580,15430,15430,15430,15420,228
20231102,133200,4730407050,15430,15440,15440,15430,5
20231102,133100,4730329880,15440,15440,15440,15440,129
20231102,133000,4728338120,15440,15440,15450,15440,75
20231102,132900,4727179590,15440,15450,15450,15440,73
20231102,132800,4726052090,15450,15450,15450,15450,54
20231102,132700,4725217790,15460,15450,15460,15450,179
20231102,132600,4722452210,15440,15450,15460,15440,217
20231102,132500,4719099790,15450,15420,15450,15420,1180
20231102,132400,4700891410,15420,15420,15430,15420,260
20231102,132300,4696882150,15420,15440,15440,15420,657
20231102,132200,4686742650,15440,15440,15440,15430,519
20231102,132100,4678729960,15450,15470,15470,15440,1703
20231102,132000,4652411820,15470,15500,15500,15470,1011
20231102,131900,4636762270,15510,15510,15510,15510,0
20231102,131800,4636762270,15510,15510,15520,15510,12
20231102,131700,4636576110,15510,15500,15510,15500,180
20231102,131600,4633785920,15500,15490,15500,15490,198
20231102,131500,4630717380,15500,15490,15500,15490,12
20231102,131400,4630531470,15490,15480,15490,15480,313
20231102,131300,4625684430,15480,15480,15480,15480,87
20231102,131200,4624337670,15480,15480,15480,15470,638
20231102,131100,4614463350,15480,15500,15500,15480,285
20231102,131000,4610050930,15500,15510,15510,15500,49
20231102,130900,4609291390,15500,15530,15530,15500,2826
20231102,130800,4565484810,15520,15520,15520,15520,75
20231102,130700,4564320810,15520,15520,15520,15520,152
20231102,130600,4561961770,15520,15530,15530,15520,164
20231102,130500,4559415690,15520,15520,15520,15520,133
20231102,130400,4557351530,15520,15530,15530,15520,558
20231102,130300,4548685890,15530,15520,15530,15500,1668
20231102,130200,4522816260,15510,15540,15540,15510,299
20231102,130100,4518176890,15540,15540,15550,15530,651
20231102,130000,4508058950,15540,15530,15540,15520,561
20231102,125900,4499344540,15520,15520,15520,15520,155
20231102,125800,4496938940,15520,15520,15530,15510,647
20231102,125700,4486896810,15510,15490,15510,15490,1477
20231102,125600,4464001950,15490,15490,15500,15490,1113
20231102,125500,4446753800,15490,15500,15500,15490,32
20231102,125400,4446258110,15490,15490,15500,15490,139
20231102,125300,4444104960,15500,15500,15500,15500,206
20231102,125200,4440911960,15500,15510,15510,15500,262
20231102,125100,4436849640,15510,15500,15510,15490,1273
20231102,125000,4417108960,15500,15500,15510,15500,918
20231102,124900,4402877200,15500,15500,15510,15500,433
20231102,124800,4396164920,15500,15460,15500,15450,3572
20231102,124700,4340875150,15450,15450,15450,15450,181
20231102,124600,4338078700,15450,15450,15460,15450,192
20231102,124500,4335112200,15450,15460,15460,15450,166
20231102,124400,4332545960,15440,15440,15470,15440,361
20231102,124300,4326971820,15440,15440,15440,15420,187
20231102,124200,4324085530,15440,15440,15440,15430,521
20231102,124100,4316041390,15440,15430,15440,15430,337
20231102,124000,4310840250,15430,15420,15430,15420,674
20231102,123900,4300446400,15420,15420,15420,15420,113
20231102,123800,4298703940,15420,15440,15440,15410,603
20231102,123700,4289404920,15440,15450,15450,15440,523
20231102,123600,4281324780,15450,15460,15480,15450,220
20231102,123500,4277924550,15480,15460,15480,15450,625
20231102,123400,4268253720,15460,15470,15470,15460,198
20231102,123300,4265192620,15470,15460,15470,15450,252
20231102,123200,4261297160,15470,15470,15480,15450,139
20231102,123100,4259147580,15470,15500,15500,15470,931
20231102,123000,4244732840,15500,15450,15500,15450,1970
20231102,122900,4214257270,15450,15430,15450,15430,147
20231102,122800,4211987090,15430,15430,15440,15430,929
20231102,122700,4197643980,15440,15430,15450,15430,578
20231102,122600,4188720510,15440,15390,15440,15390,1768
20231102,122500,4161470890,15380,15400,15410,15380,2189
20231102,122400,4127761320,15380,15390,15400,15380,43
20231102,122300,4127099540,15390,15400,15400,15390,174
20231102,122200,4124420740,15410,15390,15410,15380,1142
20231102,122100,4106837410,15390,15340,15390,15340,520
20231102,122000,4098845520,15340,15400,15400,15340,1235
20231102,121900,4079888370,15400,15420,15420,15380,887
20231102,121800,4066230510,15410,15400,15420,15380,1002
20231102,121700,4050796120,15400,15370,15410,15370,957
20231102,121600,4036072480,15370,15340,15370,15340,1504
20231102,121500,4012977410,15330,15310,15330,15300,344
20231102,121400,4007710000,15310,15270,15310,15270,578
20231102,121300,3998870550,15270,15260,15270,15260,572
20231102,121200,3990139930,15260,15250,15260,15250,34
20231102,121100,3989621390,15250,15240,15250,15230,362
20231102,121000,3984106380,15240,15220,15240,15220,393
20231102,120900,3978120640,15230,15220,15230,15210,209
20231102,120800,3974940460,15220,15220,15220,15220,516
20231102,120700,3967086940,15220,15260,15260,15220,81
20231102,120600,3965853020,15220,15260,15260,15220,78
20231102,120500,3964664420,15210,15230,15270,15210,6070
20231102,120400,3872320160,15240,15260,15260,15240,43
20231102,120300,3871664020,15260,15230,15260,15230,67
20231102,120200,3870643520,15230,15250,15250,15230,310
20231102,120100,3865922020,15260,15240,15260,15230,949
20231102,120000,3851447990,15230,15210,15230,15210,669
20231102,115900,3841264010,15210,15210,15220,15210,497
20231102,115800,3833702610,15210,15210,15210,15210,20
20231102,115700,3833398410,15200,15200,15210,15200,310
20231102,115600,3828685500,15210,15220,15220,15210,235
20231102,115500,3825108900,15220,15200,15220,15200,861
20231102,115400,3812020580,15210,15210,15220,15200,82
20231102,115300,3810773750,15220,15210,15220,15210,157
20231102,115200,3808385660,15210,15220,15220,15210,11
20231102,115100,3808218250,15220,15200,15220,15200,181
20231102,115000,3805467010,15200,15220,15220,15200,1571
20231102,114900,3781566990,15220,15230,15230,15220,85
20231102,114800,3780272630,15230,15230,15230,15230,113
20231102,114700,3778551640,15220,15230,15230,15220,654
20231102,114600,3768597660,15230,15240,15240,15230,593
20231102,114500,3759565840,15240,15230,15240,15230,241
20231102,114400,3755895380,15230,15240,15240,15230,76
20231102,114300,3754737830,15250,15250,15250,15240,156
20231102,114200,3752358850,15250,15230,15250,15230,140
20231102,114100,3750226580,15240,15240,15250,15230,627
20231102,114000,3740676800,15240,15240,15240,15240,57
20231102,113900,3739808120,15250,15260,15260,15240,749
20231102,113800,3728386850,15260,15260,15270,15260,641
20231102,113700,3718604170,15260,15270,15280,15260,52
20231102,113600,3717809640,15290,15300,15300,15250,58
20231102,113500,3716922330,15230,15220,15230,15220,42
20231102,113400,3716282890,15300,15290,15300,15220,202
20231102,113300,3713205210,15280,15300,15300,15220,3016
20231102,113200,3667232500,15300,15330,15330,15300,76
20231102,113100,3666068350,15310,15320,15330,15300,751
20231102,113000,3654567430,15320,15290,15320,15290,37
20231102,112900,3654001170,15290,15270,15290,15270,1748
20231102,112800,3627296510,15260,15260,15270,15260,375
20231102,112700,3621573510,15260,15250,15270,15240,36
20231102,112600,3621024370,15270,15260,15270,15240,821
20231102,112500,3608501780,15260,15260,15260,15260,44
20231102,112400,3607830340,15280,15280,15280,15280,4
20231102,112300,3607769220,15280,15290,15290,15240,65
20231102,112200,3606778050,15290,15240,15290,15240,94
20231102,112100,3605340840,15230,15310,15310,15230,962
20231102,112000,3590662210,15320,15250,15320,15250,505
20231102,111900,3582960610,15330,15300,15340,15200,1114
20231102,111800,3565990330,15300,15330,15370,15240,1019
20231102,111700,3550372230,15340,15210,15340,15210,2465
20231102,111600,3512704330,15210,15220,15230,15210,84
20231102,111500,3511425900,15220,15190,15220,15190,1702
20231102,111400,3485550300,15190,15190,15200,15190,221
20231102,111300,3482193300,15200,15200,15200,15190,215
20231102,111200,3478927300,15210,15200,15210,15180,1113
20231102,111100,3462009750,15200,15200,15200,15180,15
20231102,111000,3461781890,15200,15210,15210,15190,1180
20231102,110900,3443844390,15210,15190,15210,15190,628
20231102,110800,3434297880,15190,15190,15190,15190,922
20231102,110700,3420292700,15200,15220,15220,15200,2514
20231102,110600,3382056620,15220,15200,15220,15200,2571
20231102,110500,3342961700,15210,15210,15230,15210,986
20231102,110400,3327964210,15210,15240,15240,15210,1947
20231102,110300,3298331810,15250,15220,15250,15220,108
20231102,110200,3296687960,15220,15230,15230,15220,415
20231102,110100,3290369280,15230,15230,15230,15230,287
20231102,110000,3285998270,15230,15230,15240,15220,1478
20231102,105900,3263495230,15240,15240,15270,15240,249
20231102,105800,3259700260,15240,15260,15260,15240,327
20231102,105700,3254716180,15260,15240,15260,15220,1553
20231102,105600,3231048110,15250,15260,15290,15250,326
20231102,105500,3226068970,15260,15300,15300,15260,1899
20231102,105400,3197061110,15290,15280,15290,15280,266
20231102,105300,3192995090,15280,15250,15290,15250,590
20231102,105200,3183984600,15240,15210,15240,15210,272
20231102,105100,3179842940,15200,15180,15240,15180,1791
20231102,105000,3152573240,15190,15240,15240,15190,816
20231102,104900,3140163470,15170,15240,15240,15150,9375
20231102,104800,2997768700,15230,15260,15270,15230,1615
20231102,104700,2973142760,15260,15250,15260,15250,669
20231102,104600,2962940470,15250,15280,15280,15250,1368
20231102,104500,2942066010,15280,15260,15280,15250,430
20231102,104400,2935506280,15260,15270,15300,15250,798
20231102,104300,2923323900,15270,15320,15320,15270,1364
20231102,104200,2902478680,15320,15360,15360,15320,77
20231102,104100,2901298780,15380,15260,15380,15260,1014
20231102,104000,2885746970,15260,15230,15260,15230,1879
20231102,103900,2857096250,15230,15230,15250,15230,1466
20231102,103800,2834765790,15240,15230,15240,15230,802
20231102,103700,2822547390,15230,15250,15250,15230,1877
20231102,103600,2793945740,15250,15230,15260,15230,311
20231102,103500,2789206790,15230,15220,15230,15220,825
20231102,103400,2776648790,15220,15230,15230,15220,1970
20231102,103300,2746659030,15230,15240,15240,15230,446
20231102,103200,2739866200,15240,15230,15240,15230,554
20231102,103100,2731427670,15230,15240,15250,15220,1221
20231102,103000,2712828710,15240,15230,15250,15220,1741
20231102,102900,2686290560,15220,15290,15290,15220,3279
20231102,102800,2636278820,15300,15330,15370,15260,4671
20231102,102700,2564728120,15340,15340,15340,15320,1147
20231102,102600,2547143300,15340,15330,15340,15320,1176
20231102,102500,2529115650,15330,15380,15380,15330,2533
20231102,102400,2490231470,15390,15400,15400,15390,2197
20231102,102300,2456409630,15400,15420,15420,15400,2497
20231102,102200,2417948870,15440,15440,15450,15440,1267
20231102,102100,2398375500,15410,15430,15440,15410,661
20231102,102000,2388183430,15430,15430,15430,15410,2352
20231102,101900,2351928920,15440,15440,15450,15430,1185
20231102,101800,2333640470,15440,15430,15450,15430,270
20231102,101700,2329471900,15430,15480,15480,15430,936
20231102,101600,2315010290,15480,15440,15480,15430,644
20231102,101500,2305059790,15430,15430,15450,15430,892
20231102,101400,2291295180,15440,15440,15440,15430,1262
20231102,101300,2271811880,15440,15470,15470,15430,4293
20231102,101200,2205509440,15490,15490,15490,15480,334
20231102,101100,2200335900,15490,15490,15490,15490,191
20231102,101000,2197377310,15500,15510,15510,15500,20
20231102,100900,2197067180,15510,15490,15510,15490,199
20231102,100800,2193983230,15490,15490,15500,15490,226
20231102,100700,2190481940,15490,15520,15520,15480,299
20231102,100600,2185847410,15540,15470,15590,15460,2071
20231102,100500,2153682920,15490,15470,15490,15470,943
20231102,100400,2139094070,15470,15510,15510,15470,1079
20231102,100300,2122386940,15500,15500,15500,15490,1267
20231102,100200,2102750490,15500,15470,15500,15470,316
20231102,100100,2097853090,15470,15490,15500,15470,969
20231102,100000,2082842240,15490,15490,15490,15480,244
20231102,095900,2079064910,15490,15500,15500,15480,504
20231102,095800,2071256640,15490,15480,15500,15470,859
20231102,095700,2057953400,15480,15480,15500,15480,377
20231102,095600,2052114890,15470,15470,15480,15460,3227
20231102,095500,2002193910,15460,15490,15510,15460,1118
20231102,095400,1984892630,15520,15520,15520,15490,1719
20231102,095300,1958247210,15520,15520,15520,15500,273
20231102,095200,1954010710,15560,15560,15560,15550,61
20231102,095100,1953061780,15560,15500,15570,15500,656
20231102,095000,1942876390,15500,15550,15550,15500,294
20231102,094900,1938319090,15500,15490,15500,15490,440
20231102,094800,1931499810,15490,15590,15590,15490,2508
20231102,094700,1892543640,15590,15550,15590,15550,417
20231102,094600,1886056620,15550,15550,15560,15550,878
20231102,094500,1872401890,15560,15590,15620,15550,1391
20231102,094400,1850751800,15570,15590,15590,15560,1873
20231102,094300,1821580120,15590,15600,15620,15590,373
20231102,094200,1815761140,15620,15590,15620,15590,33
20231102,094100,1815245830,15590,15590,15590,15580,549
20231102,094000,1806687100,15590,15600,15610,15580,527
20231102,093900,1798471330,15600,15590,15600,15580,1194
20231102,093800,1779848060,15600,15640,15640,15600,498
20231102,093700,1772077560,15600,15630,15650,15590,812
20231102,093600,1759398570,15630,15650,15680,15630,1765
20231102,093500,1731747290,15660,15590,15660,15580,7233
20231102,093400,1618839180,15590,15550,15590,15550,1960
20231102,093300,1588320230,15560,15550,15560,15500,735
20231102,093200,1576901030,15550,15500,15550,15500,653
20231102,093100,1566767160,15490,15460,15490,15460,326
20231102,093000,1561722650,15460,15500,15500,15460,1454
20231102,092900,1539220590,15500,15520,15520,15500,935
20231102,092800,1524720360,15520,15530,15550,15520,503
20231102,092700,1516910720,15530,15530,15560,15520,1739
20231102,092600,1489877530,15540,15540,15540,15520,1949
20231102,092500,1459601710,15540,15560,15560,15540,1181
20231102,092400,1441236720,15560,15560,15600,15550,1202
20231102,092300,1422527670,15550,15590,15610,15550,823
20231102,092200,1409701530,15600,15510,15610,15510,4147
20231102,092100,1345068430,15510,15570,15580,15510,1577
20231102,092000,1320558860,15550,15460,15550,15460,1462
20231102,091900,1297886890,15460,15440,15500,15440,696
20231102,091800,1287129480,15440,15450,15450,15400,688
20231102,091700,1276510820,15450,15400,15450,15390,1668
20231102,091600,1250821850,15400,15440,15460,15400,2840
20231102,091500,1206992370,15440,15570,15580,15440,4733
20231102,091400,1133679770,15580,15530,15580,15520,1428
20231102,091300,1111453010,15530,15530,15590,15480,4169
20231102,091200,1046607760,15540,15520,15540,15480,1367
20231102,091100,1025404700,15510,15500,15550,15500,2487
20231102,091000,986795590,15500,15590,15590,15480,3098
20231102,090900,938708580,15590,15570,15590,15540,2276
20231102,090800,903295910,15570,15440,15580,15440,2840
20231102,090700,859173610,15440,15440,15460,15420,5144
20231102,090600,779795290,15450,15500,15530,15450,3607
20231102,090500,723905340,15500,15550,15620,15500,2358
20231102,090400,687265260,15550,15590,15600,15540,4224
20231102,090300,621537230,15590,15760,15790,15590,4976
20231102,090200,543731740,15790,15400,15810,15390,14327
20231102,090100,320145670,15400,15550,15570,15400,9367
20231102,090000,175538340,15560,15590,15600,15400,11278