KissMeData/204270/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203200,19525707130,12620,12620,12620,12620,23439
20231102,203100,19525707130,12620,12620,12620,12620,0
20231102,203000,19525707130,12620,12620,12620,12620,0
20231102,202900,19525707130,12620,12620,12620,12620,0
20231102,202800,19525707130,12620,12620,12620,12620,0
20231102,202700,19525707130,12620,12620,12620,12620,0
20231102,202600,19525707130,12620,12620,12620,12620,0
20231102,202500,19525707130,12620,12620,12620,12620,0
20231102,202400,19525707130,12620,12620,12620,12620,0
20231102,202300,19525707130,12620,12620,12620,12620,0
20231102,202200,19525707130,12620,12620,12620,12620,0
20231102,202100,19525707130,12620,12620,12620,12620,0
20231102,202000,19525707130,12620,12620,12620,12620,0
20231102,201900,19525707130,12620,12620,12620,12620,0
20231102,201800,19525707130,12620,12620,12620,12620,0
20231102,201700,19525707130,12620,12620,12620,12620,0
20231102,201600,19525707130,12620,12620,12620,12620,0
20231102,201500,19525707130,12620,12620,12620,12620,0
20231102,201400,19525707130,12620,12620,12620,12620,0
20231102,201300,19525707130,12620,12620,12620,12620,0
20231102,201200,19525707130,12620,12620,12620,12620,0
20231102,201100,19525707130,12620,12620,12620,12620,0
20231102,201000,19525707130,12620,12620,12620,12620,0
20231102,200900,19525707130,12620,12620,12620,12620,0
20231102,200800,19525707130,12620,12620,12620,12620,0
20231102,200700,19525707130,12620,12620,12620,12620,0
20231102,200600,19525707130,12620,12620,12620,12620,0
20231102,200500,19525707130,12620,12620,12620,12620,0
20231102,200400,19525707130,12620,12620,12620,12620,0
20231102,200300,19525707130,12620,12620,12620,12620,0
20231102,200200,19525707130,12620,12620,12620,12620,23439
20231102,200100,19525707130,12620,12620,12620,12620,0
20231102,200000,19525707130,12620,12620,12620,12620,0
20231102,195900,19525707130,12620,12620,12620,12620,0
20231102,195800,19525707130,12620,12620,12620,12620,0
20231102,195700,19525707130,12620,12620,12620,12620,0
20231102,195600,19525707130,12620,12620,12620,12620,0
20231102,195500,19525707130,12620,12620,12620,12620,0
20231102,195400,19525707130,12620,12620,12620,12620,0
20231102,195300,19525707130,12620,12620,12620,12620,0
20231102,195200,19525707130,12620,12620,12620,12620,0
20231102,195100,19525707130,12620,12620,12620,12620,0
20231102,195000,19525707130,12620,12620,12620,12620,0
20231102,194900,19525707130,12620,12620,12620,12620,0
20231102,194800,19525707130,12620,12620,12620,12620,0
20231102,194700,19525707130,12620,12620,12620,12620,0
20231102,194600,19525707130,12620,12620,12620,12620,0
20231102,194500,19525707130,12620,12620,12620,12620,0
20231102,194400,19525707130,12620,12620,12620,12620,0
20231102,194300,19525707130,12620,12620,12620,12620,0
20231102,194200,19525707130,12620,12620,12620,12620,0
20231102,194100,19525707130,12620,12620,12620,12620,0
20231102,194000,19525707130,12620,12620,12620,12620,0
20231102,193900,19525707130,12620,12620,12620,12620,0
20231102,193800,19525707130,12620,12620,12620,12620,0
20231102,193700,19525707130,12620,12620,12620,12620,0
20231102,193600,19525707130,12620,12620,12620,12620,0
20231102,193500,19525707130,12620,12620,12620,12620,0
20231102,193400,19525707130,12620,12620,12620,12620,0
20231102,193300,19525707130,12620,12620,12620,12620,0
20231102,193200,19525707130,12620,12620,12620,12620,23439
20231102,193100,19525707130,12620,12620,12620,12620,0
20231102,193000,19525707130,12620,12620,12620,12620,0
20231102,192900,19525707130,12620,12620,12620,12620,0
20231102,192800,19525707130,12620,12620,12620,12620,0
20231102,192700,19525707130,12620,12620,12620,12620,0
20231102,192600,19525707130,12620,12620,12620,12620,0
20231102,192500,19525707130,12620,12620,12620,12620,0
20231102,192400,19525707130,12620,12620,12620,12620,0
20231102,192300,19525707130,12620,12620,12620,12620,0
20231102,192200,19525707130,12620,12620,12620,12620,0
20231102,192100,19525707130,12620,12620,12620,12620,0
20231102,192000,19525707130,12620,12620,12620,12620,0
20231102,191900,19525707130,12620,12620,12620,12620,0
20231102,191800,19525707130,12620,12620,12620,12620,0
20231102,191700,19525707130,12620,12620,12620,12620,0
20231102,191600,19525707130,12620,12620,12620,12620,0
20231102,191500,19525707130,12620,12620,12620,12620,0
20231102,191400,19525707130,12620,12620,12620,12620,0
20231102,191300,19525707130,12620,12620,12620,12620,0
20231102,191200,19525707130,12620,12620,12620,12620,0
20231102,191100,19525707130,12620,12620,12620,12620,0
20231102,191000,19525707130,12620,12620,12620,12620,0
20231102,190900,19525707130,12620,12620,12620,12620,0
20231102,190800,19525707130,12620,12620,12620,12620,0
20231102,190700,19525707130,12620,12620,12620,12620,0
20231102,190600,19525707130,12620,12620,12620,12620,0
20231102,190500,19525707130,12620,12620,12620,12620,0
20231102,190400,19525707130,12620,12620,12620,12620,0
20231102,190300,19525707130,12620,12620,12620,12620,0
20231102,190200,19525707130,12620,12620,12620,12620,23439
20231102,190100,19525707130,12620,12620,12620,12620,0
20231102,190000,19525707130,12620,12620,12620,12620,0
20231102,185900,19525707130,12620,12620,12620,12620,0
20231102,185800,19525707130,12620,12620,12620,12620,0
20231102,185700,19525707130,12620,12620,12620,12620,0
20231102,185600,19525707130,12620,12620,12620,12620,0
20231102,185500,19525707130,12620,12620,12620,12620,0
20231102,185400,19525707130,12620,12620,12620,12620,0
20231102,185300,19525707130,12620,12620,12620,12620,0
20231102,185200,19525707130,12620,12620,12620,12620,0
20231102,185100,19525707130,12620,12620,12620,12620,0
20231102,185000,19525707130,12620,12620,12620,12620,0
20231102,184900,19525707130,12620,12620,12620,12620,0
20231102,184800,19525707130,12620,12620,12620,12620,0
20231102,184700,19525707130,12620,12620,12620,12620,0
20231102,184600,19525707130,12620,12620,12620,12620,0
20231102,184500,19525707130,12620,12620,12620,12620,0
20231102,184400,19525707130,12620,12620,12620,12620,0
20231102,184300,19525707130,12620,12620,12620,12620,0
20231102,184200,19525707130,12620,12620,12620,12620,0
20231102,184100,19525707130,12620,12620,12620,12620,0
20231102,184000,19525707130,12620,12620,12620,12620,0
20231102,183900,19525707130,12620,12620,12620,12620,0
20231102,183800,19525707130,12620,12620,12620,12620,0
20231102,183700,19525707130,12620,12620,12620,12620,0
20231102,183600,19525707130,12620,12620,12620,12620,0
20231102,183500,19525707130,12620,12620,12620,12620,0
20231102,183400,19525707130,12620,12620,12620,12620,0
20231102,183300,19525707130,12620,12620,12620,12620,0
20231102,183200,19525707130,12620,12620,12620,12620,23439
20231102,183100,19525707130,12620,12620,12620,12620,0
20231102,183000,19525707130,12620,12620,12620,12620,0
20231102,182900,19525707130,12620,12620,12620,12620,0
20231102,182800,19525707130,12620,12620,12620,12620,0
20231102,182700,19525707130,12620,12620,12620,12620,0
20231102,182600,19525707130,12620,12620,12620,12620,0
20231102,182500,19525707130,12620,12620,12620,12620,0
20231102,182400,19525707130,12620,12620,12620,12620,0
20231102,182300,19525707130,12620,12620,12620,12620,0
20231102,182200,19525707130,12620,12620,12620,12620,0
20231102,182100,19525707130,12620,12620,12620,12620,0
20231102,182000,19525707130,12620,12620,12620,12620,0
20231102,181900,19525707130,12620,12620,12620,12620,0
20231102,181800,19525707130,12620,12620,12620,12620,0
20231102,181700,19525707130,12620,12620,12620,12620,0
20231102,181600,19525707130,12620,12620,12620,12620,0
20231102,181500,19525707130,12620,12620,12620,12620,0
20231102,181400,19525707130,12620,12620,12620,12620,0
20231102,181300,19525707130,12620,12620,12620,12620,0
20231102,181200,19525707130,12620,12620,12620,12620,0
20231102,181100,19525707130,12620,12620,12620,12620,0
20231102,181000,19525707130,12620,12620,12620,12620,0
20231102,180900,19525707130,12620,12620,12620,12620,0
20231102,180800,19525707130,12620,12620,12620,12620,0
20231102,180700,19525707130,12620,12620,12620,12620,0
20231102,180600,19525707130,12620,12620,12620,12620,0
20231102,180500,19525707130,12620,12620,12620,12620,0
20231102,180400,19525707130,12620,12620,12620,12620,0
20231102,180300,19525707130,12620,12620,12620,12620,0
20231102,180200,19525707130,12620,12620,12620,12620,23439
20231102,180100,19525707130,12620,12620,12620,12620,0
20231102,180000,19525707130,12620,12620,12620,12620,0
20231102,175900,19525707130,12620,12620,12620,12620,0
20231102,175800,19525707130,12620,12620,12620,12620,0
20231102,175700,19525707130,12620,12620,12620,12620,0
20231102,175600,19525707130,12620,12620,12620,12620,0
20231102,175500,19525707130,12620,12620,12620,12620,0
20231102,175400,19525707130,12620,12620,12620,12620,0
20231102,175300,19525707130,12620,12620,12620,12620,0
20231102,175200,19525707130,12620,12620,12620,12620,0
20231102,175100,19525707130,12620,12620,12620,12620,0
20231102,175000,19525707130,12620,12620,12620,12620,0
20231102,174900,19525707130,12620,12620,12620,12620,0
20231102,174800,19525707130,12620,12620,12620,12620,0
20231102,174700,19525707130,12620,12620,12620,12620,0
20231102,174600,19525707130,12620,12620,12620,12620,0
20231102,174500,19525707130,12620,12620,12620,12620,0
20231102,174400,19525707130,12620,12620,12620,12620,0
20231102,174300,19525707130,12620,12620,12620,12620,0
20231102,174200,19525707130,12620,12620,12620,12620,0
20231102,174100,19525707130,12620,12620,12620,12620,0
20231102,174000,19525707130,12620,12620,12620,12620,0
20231102,173900,19525707130,12620,12620,12620,12620,0
20231102,173800,19525707130,12620,12620,12620,12620,0
20231102,173700,19525707130,12620,12620,12620,12620,0
20231102,173600,19525707130,12620,12620,12620,12620,0
20231102,173500,19525707130,12620,12620,12620,12620,0
20231102,173400,19525707130,12620,12620,12620,12620,0
20231102,173300,19525707130,12620,12620,12620,12620,0
20231102,173200,19525707130,12620,12620,12620,12620,23439
20231102,173100,19525707130,12620,12620,12620,12620,0
20231102,173000,19525707130,12620,12620,12620,12620,0
20231102,172900,19525707130,12620,12620,12620,12620,0
20231102,172800,19525707130,12620,12620,12620,12620,0
20231102,172700,19525707130,12620,12620,12620,12620,0
20231102,172600,19525707130,12620,12620,12620,12620,0
20231102,172500,19525707130,12620,12620,12620,12620,0
20231102,172400,19525707130,12620,12620,12620,12620,0
20231102,172300,19525707130,12620,12620,12620,12620,0
20231102,172200,19525707130,12620,12620,12620,12620,0
20231102,172100,19525707130,12620,12620,12620,12620,0
20231102,172000,19525707130,12620,12620,12620,12620,0
20231102,171900,19525707130,12620,12620,12620,12620,0
20231102,171800,19525707130,12620,12620,12620,12620,0
20231102,171700,19525707130,12620,12620,12620,12620,0
20231102,171600,19525707130,12620,12620,12620,12620,0
20231102,171500,19525707130,12620,12620,12620,12620,0
20231102,171400,19525707130,12620,12620,12620,12620,0
20231102,171300,19525707130,12620,12620,12620,12620,0
20231102,171200,19525707130,12620,12620,12620,12620,0
20231102,171100,19525707130,12620,12620,12620,12620,0
20231102,171000,19525707130,12620,12620,12620,12620,0
20231102,170900,19525707130,12620,12620,12620,12620,0
20231102,170800,19525707130,12620,12620,12620,12620,0
20231102,170700,19525707130,12620,12620,12620,12620,0
20231102,170600,19525707130,12620,12620,12620,12620,0
20231102,170500,19525707130,12620,12620,12620,12620,0
20231102,170400,19525707130,12620,12620,12620,12620,0
20231102,170300,19525707130,12620,12620,12620,12620,0
20231102,170200,19525707130,12620,12620,12620,12620,23439
20231102,170100,19525707130,12620,12620,12620,12620,0
20231102,170000,19525707130,12620,12620,12620,12620,0
20231102,165900,19525707130,12620,12620,12620,12620,0
20231102,165800,19525707130,12620,12620,12620,12620,0
20231102,165700,19525707130,12620,12620,12620,12620,0
20231102,165600,19525707130,12620,12620,12620,12620,0
20231102,165500,19525707130,12620,12620,12620,12620,0
20231102,165400,19525707130,12620,12620,12620,12620,0
20231102,165300,19525707130,12620,12620,12620,12620,0
20231102,165200,19525707130,12620,12620,12620,12620,0
20231102,165100,19525707130,12620,12620,12620,12620,0
20231102,165000,19525707130,12620,12620,12620,12620,0
20231102,164900,19525707130,12620,12620,12620,12620,0
20231102,164800,19525707130,12620,12620,12620,12620,0
20231102,164700,19525707130,12620,12620,12620,12620,0
20231102,164600,19525707130,12620,12620,12620,12620,0
20231102,164500,19525707130,12620,12620,12620,12620,0
20231102,164400,19525707130,12620,12620,12620,12620,0
20231102,164300,19525707130,12620,12620,12620,12620,0
20231102,164200,19525707130,12620,12620,12620,12620,0
20231102,164100,19525707130,12620,12620,12620,12620,0
20231102,164000,19525707130,12620,12620,12620,12620,0
20231102,163900,19525707130,12620,12620,12620,12620,0
20231102,163800,19525707130,12620,12620,12620,12620,0
20231102,163700,19525707130,12620,12620,12620,12620,0
20231102,163600,19525707130,12620,12620,12620,12620,0
20231102,163500,19525707130,12620,12620,12620,12620,0
20231102,163400,19525707130,12620,12620,12620,12620,0
20231102,163300,19525707130,12620,12620,12620,12620,0
20231102,163200,19525707130,12620,12620,12620,12620,23439
20231102,163100,19525707130,12620,12620,12620,12620,0
20231102,163000,19525707130,12620,12620,12620,12620,0
20231102,162900,19525707130,12620,12620,12620,12620,0
20231102,162800,19525707130,12620,12620,12620,12620,0
20231102,162700,19525707130,12620,12620,12620,12620,0
20231102,162600,19525707130,12620,12620,12620,12620,0
20231102,162500,19525707130,12620,12620,12620,12620,0
20231102,162400,19525707130,12620,12620,12620,12620,0
20231102,162300,19525707130,12620,12620,12620,12620,0
20231102,162200,19525707130,12620,12620,12620,12620,0
20231102,162100,19525707130,12620,12620,12620,12620,0
20231102,162000,19525707130,12620,12620,12620,12620,0
20231102,161900,19525707130,12620,12620,12620,12620,0
20231102,161800,19525707130,12620,12620,12620,12620,0
20231102,161700,19525707130,12620,12620,12620,12620,0
20231102,161600,19525707130,12620,12620,12620,12620,0
20231102,161500,19525707130,12620,12620,12620,12620,0
20231102,161400,19525707130,12620,12620,12620,12620,0
20231102,161300,19525707130,12620,12620,12620,12620,0
20231102,161200,19525707130,12620,12620,12620,12620,0
20231102,161100,19525707130,12620,12620,12620,12620,0
20231102,161000,19525707130,12620,12620,12620,12620,0
20231102,160900,19525707130,12620,12620,12620,12620,0
20231102,160800,19525707130,12620,12620,12620,12620,0
20231102,160700,19525707130,12620,12620,12620,12620,0
20231102,160600,19525707130,12620,12620,12620,12620,0
20231102,160500,19525707130,12620,12620,12620,12620,0
20231102,160400,19525707130,12620,12620,12620,12620,0
20231102,160300,19525707130,12620,12620,12620,12620,0
20231102,160200,19525707130,12620,12620,12620,12620,23439
20231102,160100,19525707130,12620,12620,12620,12620,0
20231102,160000,19525707130,12620,12620,12620,12620,0
20231102,155900,19525707130,12620,12620,12620,12620,0
20231102,155800,19525707130,12620,12620,12620,12620,0
20231102,155700,19525707130,12620,12620,12620,12620,0
20231102,155600,19525707130,12620,12620,12620,12620,0
20231102,155500,19525707130,12620,12620,12620,12620,0
20231102,155400,19525707130,12620,12620,12620,12620,0
20231102,155300,19525707130,12620,12620,12620,12620,0
20231102,155200,19525707130,12620,12620,12620,12620,0
20231102,155100,19525707130,12620,12620,12620,12620,0
20231102,155000,19525707130,12620,12620,12620,12620,0
20231102,154900,19525707130,12620,12620,12620,12620,0
20231102,154800,19525707130,12620,12620,12620,12620,0
20231102,154700,19525707130,12620,12620,12620,12620,0
20231102,154600,19525707130,12620,12620,12620,12620,0
20231102,154500,19525707130,12620,12620,12620,12620,0
20231102,154400,19525707130,12620,12620,12620,12620,0
20231102,154300,19525707130,12620,12620,12620,12620,0
20231102,154200,19525707130,12620,12620,12620,12620,0
20231102,154100,19525707130,12620,12620,12620,12620,0
20231102,154000,19525707130,12620,12620,12620,12620,0
20231102,153900,19525707130,12620,12620,12620,12620,0
20231102,153800,19525707130,12620,12620,12620,12620,0
20231102,153700,19525707130,12620,12620,12620,12620,0
20231102,153600,19525707130,12620,12620,12620,12620,0
20231102,153500,19525707130,12620,12620,12620,12620,0
20231102,153400,19525707130,12620,12620,12620,12620,0
20231102,153300,19525707130,12620,12620,12620,12620,0
20231102,153200,19525707130,12620,12620,12620,12620,23439
20231102,153100,19525707130,12620,12620,12620,12620,0
20231102,153000,19525707130,12620,12620,12620,12620,23439
20231102,152900,19229906950,12620,12620,12620,12620,0
20231102,152800,19229906950,12620,12620,12620,12620,0
20231102,152700,19229906950,12620,12620,12620,12620,0
20231102,152600,19229906950,12620,12620,12620,12620,0
20231102,152500,19229906950,12620,12620,12620,12620,0
20231102,152400,19229906950,12620,12620,12620,12620,0
20231102,152300,19229906950,12620,12620,12620,12620,0
20231102,152200,19229906950,12620,12620,12620,12620,0
20231102,152100,19229906950,12620,12620,12620,12620,0
20231102,152000,19229906950,12620,12620,12620,12620,0
20231102,151900,19229906950,12620,12620,12620,12600,5737
20231102,151800,19157558090,12620,12610,12620,12600,2593
20231102,151700,19124847460,12610,12600,12620,12600,3528
20231102,151600,19080367820,12600,12610,12630,12590,4898
20231102,151500,19018554540,12610,12620,12630,12610,4464
20231102,151400,18962193890,12630,12610,12630,12600,6427
20231102,151300,18881060420,12610,12620,12640,12610,7666
20231102,151200,18784250500,12630,12590,12630,12580,21858
20231102,151100,18508787370,12590,12520,12590,12520,13326
20231102,151000,18341564040,12520,12470,12520,12470,10860
20231102,150900,18205810880,12470,12490,12490,12470,5920
20231102,150800,18131895250,12490,12490,12500,12470,4996
20231102,150700,18069511880,12490,12500,12500,12480,6248
20231102,150600,17991442740,12500,12490,12500,12490,4890
20231102,150500,17930327030,12490,12500,12500,12480,7282
20231102,150400,17839348670,12500,12490,12500,12490,4957
20231102,150300,17777388940,12500,12500,12500,12480,6846
20231102,150200,17691834250,12500,12500,12500,12490,3487
20231102,150100,17648249370,12490,12500,12500,12490,4211
20231102,150000,17595613910,12500,12500,12500,12480,4907
20231102,145900,17534316960,12500,12490,12500,12480,4207
20231102,145800,17481745700,12490,12500,12500,12480,4426
20231102,145700,17426461940,12500,12470,12500,12460,18889
20231102,145600,17190491540,12480,12470,12480,12450,4253
20231102,145500,17137431090,12480,12480,12480,12450,4181
20231102,145400,17085283890,12480,12480,12490,12480,3287
20231102,145300,17044250250,12490,12470,12490,12470,5693
20231102,145200,16973198740,12470,12450,12470,12440,7231
20231102,145100,16883101560,12450,12430,12450,12430,3471
20231102,145000,16839905340,12430,12410,12440,12410,4595
20231102,144900,16782820690,12410,12410,12410,12400,947
20231102,144800,16771069120,12410,12410,12420,12400,3986
20231102,144700,16721587280,12410,12390,12410,12390,677
20231102,144600,16713187540,12400,12410,12410,12390,1228
20231102,144500,16697959100,12400,12390,12400,12380,1511
20231102,144400,16679224640,12400,12400,12400,12390,783
20231102,144300,16669517950,12400,12380,12400,12380,1020
20231102,144200,16656877040,12380,12380,12380,12370,283
20231102,144100,16653373840,12380,12390,12390,12370,442
20231102,144000,16647900360,12390,12390,12390,12370,489
20231102,143900,16641844570,12380,12370,12390,12370,198
20231102,143800,16639392020,12360,12400,12400,12340,715
20231102,143700,16630542830,12400,12390,12400,12380,428
20231102,143600,16625239090,12400,12400,12400,12380,486
20231102,143500,16619214790,12400,12370,12400,12370,283
20231102,143400,16615707880,12370,12350,12380,12350,184
20231102,143300,16613431930,12340,12380,12390,12330,1624
20231102,143200,16593381430,12380,12360,12380,12350,824
20231102,143100,16583197090,12360,12390,12390,12350,372
20231102,143000,16578596360,12390,12330,12390,12330,401
20231102,142900,16573634020,12330,12360,12370,12320,1414
20231102,142800,16556163400,12360,12360,12370,12330,441
20231102,142700,16550715680,12350,12330,12360,12330,324
20231102,142600,16546712800,12330,12340,12360,12330,1531
20231102,142500,16527808440,12340,12340,12370,12330,1369
20231102,142400,16510897150,12330,12370,12370,12330,2820
20231102,142300,16476038270,12370,12400,12400,12370,2187
20231102,142200,16448962230,12390,12400,12400,12390,1371
20231102,142100,16431972460,12390,12400,12400,12380,1474
20231102,142000,16413702620,12410,12430,12440,12410,1457
20231102,141900,16395607540,12440,12450,12450,12440,259
20231102,141800,16392385450,12450,12460,12460,12430,1085
20231102,141700,16378877650,12450,12440,12450,12440,539
20231102,141600,16372168260,12440,12450,12450,12430,759
20231102,141500,16362725600,12450,12450,12460,12430,1887
20231102,141400,16339224370,12430,12420,12430,12420,261
20231102,141300,16335980830,12420,12420,12430,12400,284
20231102,141200,16332454070,12420,12430,12450,12420,522
20231102,141100,16325965740,12420,12440,12450,12420,256
20231102,141000,16322781260,12440,12410,12450,12410,959
20231102,140900,16310864670,12400,12360,12410,12360,1434
20231102,140800,16293084040,12360,12400,12400,12350,1975
20231102,140700,16268633280,12400,12420,12430,12390,1934
20231102,140600,16244641570,12430,12420,12430,12410,1408
20231102,140500,16227157540,12440,12440,12450,12420,729
20231102,140400,16218096000,12460,12440,12470,12420,1677
20231102,140300,16197238150,12480,12480,12490,12440,2242
20231102,140200,16169299860,12490,12470,12490,12460,876
20231102,140100,16158366910,12470,12470,12470,12460,594
20231102,140000,16150963000,12460,12470,12470,12450,916
20231102,135900,16139546800,12470,12480,12490,12450,3608
20231102,135800,16094540610,12490,12480,12490,12480,4072
20231102,135700,16043687450,12490,12480,12490,12480,901
20231102,135600,16032439140,12490,12490,12490,12470,758
20231102,135500,16022972890,12490,12480,12490,12470,5228
20231102,135400,15957736510,12480,12480,12480,12470,1365
20231102,135300,15940709420,12470,12480,12480,12470,483
20231102,135200,15934684290,12470,12470,12480,12470,379
20231102,135100,15929955190,12470,12480,12480,12470,1363
20231102,135000,15912954020,12480,12480,12490,12470,3986
20231102,134900,15863223470,12480,12470,12480,12470,6783
20231102,134800,15778582690,12470,12460,12480,12460,3219
20231102,134700,15738434040,12470,12450,12470,12450,5600
20231102,134600,15668633510,12450,12440,12460,12440,874
20231102,134500,15657750940,12450,12450,12460,12450,2139
20231102,134400,15631104920,12460,12450,12460,12440,2173
20231102,134300,15604037100,12450,12440,12450,12440,496
20231102,134200,15597864350,12430,12450,12450,12430,2576
20231102,134100,15565814160,12450,12460,12460,12450,4411
20231102,134000,15510892150,12460,12430,12460,12430,18211
20231102,133900,15284168720,12440,12380,12440,12370,25078
20231102,133800,14972747250,12380,12360,12380,12350,1866
20231102,133700,14949675460,12360,12330,12360,12330,1099
20231102,133600,14936115420,12330,12330,12340,12330,93
20231102,133500,14934968460,12330,12330,12330,12320,117
20231102,133400,14933526020,12330,12330,12340,12320,556
20231102,133300,14926670640,12330,12330,12340,12320,874
20231102,133200,14915899250,12330,12340,12360,12330,3431
20231102,133100,14873559870,12330,12350,12360,12330,1586
20231102,133000,14853989240,12340,12340,12350,12330,446
20231102,132900,14848483590,12340,12340,12350,12320,623
20231102,132800,14840798480,12340,12340,12350,12340,193
20231102,132700,14838416640,12350,12360,12360,12340,862
20231102,132600,14827770050,12370,12350,12370,12340,1540
20231102,132500,14808742530,12350,12350,12350,12340,210
20231102,132400,14806149380,12370,12360,12370,12340,357
20231102,132300,14801739660,12360,12380,12380,12360,2992
20231102,132200,14764728420,12380,12380,12380,12370,226
20231102,132100,14761931160,12390,12390,12390,12380,127
20231102,132000,14760358480,12390,12370,12390,12370,133
20231102,131900,14758712600,12370,12380,12390,12370,690
20231102,131800,14750165530,12380,12380,12390,12370,977
20231102,131700,14738068460,12380,12380,12380,12370,770
20231102,131600,14728539550,12380,12380,12380,12370,846
20231102,131500,14718074040,12380,12380,12390,12370,444
20231102,131400,14712578560,12390,12390,12390,12380,204
20231102,131300,14710051640,12380,12370,12380,12370,323
20231102,131200,14706053280,12380,12390,12390,12380,682
20231102,131100,14697605780,12380,12390,12390,12370,1476
20231102,131000,14679344770,12390,12390,12390,12380,457
20231102,130900,14673683510,12390,12390,12390,12380,1244
20231102,130800,14658281880,12390,12390,12390,12380,105
20231102,130700,14656981300,12390,12380,12390,12380,657
20231102,130600,14648844540,12380,12370,12390,12370,154
20231102,130500,14646937550,12370,12380,12380,12370,210
20231102,130400,14644338090,12370,12380,12400,12370,1617
20231102,130300,14624301300,12380,12370,12380,12330,865
20231102,130200,14613597380,12360,12370,12370,12340,207
20231102,130100,14611037190,12370,12320,12370,12320,148
20231102,130000,14609207150,12370,12370,12380,12320,1501
20231102,125900,14590641410,12370,12330,12370,12290,3910
20231102,125800,14542369010,12330,12320,12330,12300,3035
20231102,125700,14504958040,12320,12330,12330,12290,898
20231102,125600,14493911290,12330,12310,12330,12310,30
20231102,125500,14493541850,12300,12350,12350,12300,444
20231102,125400,14488075460,12340,12340,12360,12340,262
20231102,125300,14484839400,12340,12340,12350,12340,553
20231102,125200,14478014790,12350,12360,12360,12340,215
20231102,125100,14475359750,12340,12340,12370,12330,493
20231102,125000,14469277350,12380,12320,12380,12320,797
20231102,124900,14459430370,12320,12330,12330,12320,75
20231102,124800,14458506280,12320,12320,12330,12310,284
20231102,124700,14455007660,12320,12320,12320,12310,32
20231102,124600,14454613580,12320,12300,12320,12300,119
20231102,124500,14453148400,12300,12300,12320,12300,262
20231102,124400,14449923250,12300,12310,12320,12300,101
20231102,124300,14448679930,12310,12310,12320,12310,201
20231102,124200,14446204570,12310,12310,12320,12310,239
20231102,124100,14443261210,12310,12300,12310,12300,1178
20231102,124000,14428762400,12300,12320,12320,12300,95
20231102,123900,14427593400,12310,12290,12330,12290,433
20231102,123800,14422262240,12290,12290,12300,12290,169
20231102,123700,14420183970,12300,12310,12320,12290,601
20231102,123600,14412796200,12320,12270,12320,12260,205
20231102,123500,14410278310,12260,12270,12290,12260,332
20231102,123400,14406203570,12270,12270,12290,12260,111
20231102,123300,14404841190,12260,12280,12300,12260,1025
20231102,123200,14392266850,12270,12250,12280,12250,494
20231102,123100,14386210120,12250,12280,12290,12250,3296
20231102,123000,14345799140,12270,12300,12300,12260,1535
20231102,122900,14326960340,12300,12310,12330,12290,1230
20231102,122800,14311832760,12310,12350,12350,12310,1087
20231102,122700,14298437490,12330,12350,12370,12330,56
20231102,122600,14297745690,12320,12320,12360,12320,1080
20231102,122500,14284436570,12320,12330,12330,12320,246
20231102,122400,14281404130,12320,12340,12340,12320,182
20231102,122300,14279158920,12340,12350,12400,12340,671
20231102,122200,14270865580,12350,12380,12400,12350,4515
20231102,122100,14215034200,12370,12400,12420,12370,744
20231102,122000,14205821550,12400,12400,12430,12400,1234
20231102,121900,14190509950,12400,12440,12440,12400,2794
20231102,121800,14155829900,12430,12410,12430,12400,4699
20231102,121700,14097440130,12410,12430,12430,12400,2912
20231102,121600,14061289600,12430,12400,12430,12400,3075
20231102,121500,14023133560,12400,12390,12400,12390,814
20231102,121400,14013042100,12390,12400,12400,12390,309
20231102,121300,14009211290,12390,12400,12400,12390,458
20231102,121200,14003534650,12400,12380,12400,12380,3166
20231102,121100,13964293360,12390,12390,12390,12380,1301
20231102,121000,13948181160,12390,12370,12390,12360,2979
20231102,120900,13911327970,12370,12350,12370,12340,1635
20231102,120800,13891124910,12350,12340,12350,12320,2671
20231102,120700,13858164050,12340,12310,12340,12310,2743
20231102,120600,13824344330,12310,12330,12330,12310,571
20231102,120500,13817313220,12320,12300,12330,12300,829
20231102,120400,13807101030,12300,12290,12310,12290,74
20231102,120300,13806191260,12310,12320,12320,12290,142
20231102,120200,13804445200,12290,12310,12320,12290,558
20231102,120100,13797579280,12310,12300,12310,12290,2400
20231102,120000,13768037810,12290,12320,12320,12290,185
20231102,115900,13765762160,12280,12320,12320,12280,176
20231102,115800,13763594580,12320,12330,12330,12280,886
20231102,115700,13752701880,12330,12350,12350,12330,559
20231102,115600,13745802810,12360,12370,12370,12350,466
20231102,115500,13740042470,12370,12350,12370,12340,1027
20231102,115400,13727358860,12350,12350,12350,12340,233
20231102,115300,13724481770,12350,12350,12350,12340,333
20231102,115200,13720370220,12350,12360,12360,12350,181
20231102,115100,13718133620,12360,12350,12360,12350,493
20231102,115000,13712040460,12340,12340,12360,12320,543
20231102,114900,13705342410,12330,12360,12360,12330,304
20231102,114800,13701592710,12360,12340,12370,12300,93
20231102,114700,13700443950,12370,12360,12370,12280,2143
20231102,114600,13674052570,12370,12360,12370,12360,116
20231102,114500,13672618240,12350,12340,12350,12340,702
20231102,114400,13663949240,12340,12320,12340,12310,256
20231102,114300,13660792900,12310,12300,12310,12300,190
20231102,114200,13658455810,12300,12310,12310,12300,512
20231102,114100,13652153100,12310,12310,12320,12310,433
20231102,114000,13646819610,12310,12320,12320,12310,119
20231102,113900,13645353950,12320,12340,12340,12310,180
20231102,113800,13643134410,12340,12320,12340,12320,449
20231102,113700,13637600380,12330,12350,12350,12330,288
20231102,113600,13634046450,12350,12330,12350,12330,203
20231102,113500,13631541980,12320,12310,12320,12310,290
20231102,113400,13627969540,12320,12330,12330,12320,1311
20231102,113300,13611815250,12320,12320,12330,12310,511
20231102,113200,13605515880,12320,12300,12320,12290,235
20231102,113100,13602624970,12300,12280,12300,12270,2574
20231102,113000,13571010450,12290,12300,12300,12280,2288
20231102,112900,13542870560,12290,12300,12300,12290,640
20231102,112800,13535004070,12300,12320,12320,12300,927
20231102,112700,13523597600,12320,12300,12330,12300,465
20231102,112600,13517866110,12330,12330,12330,12300,2188
20231102,112500,13490921310,12330,12370,12370,12330,659
20231102,112400,13482788610,12380,12350,12380,12350,352
20231102,112300,13478433040,12350,12320,12370,12320,201
20231102,112200,13475952400,12330,12360,12360,12310,171
20231102,112100,13473839220,12310,12390,12400,12310,2122
20231102,112000,13447638310,12390,12380,12400,12370,1055
20231102,111900,13434568260,12380,12430,12430,12380,3105
20231102,111800,13396072880,12430,12440,12440,12430,3137
20231102,111700,13357067080,12440,12420,12440,12420,5459
20231102,111600,13289196330,12420,12410,12430,12400,9520
20231102,111500,13171032680,12410,12390,12410,12390,4135
20231102,111400,13119754970,12400,12400,12400,12390,1272
20231102,111300,13103984150,12400,12390,12400,12390,1170
20231102,111200,13089481710,12400,12400,12400,12390,10934
20231102,111100,12953915130,12400,12370,12400,12360,5513
20231102,111000,12885636920,12350,12370,12370,12350,1381
20231102,110900,12868555950,12350,12360,12370,12350,713
20231102,110800,12859748760,12360,12360,12370,12340,144
20231102,110700,12857968700,12370,12360,12370,12310,1503
20231102,110600,12839399720,12360,12350,12360,12350,194
20231102,110500,12837002380,12360,12350,12360,12350,70
20231102,110400,12836137720,12350,12310,12350,12300,185
20231102,110300,12833855970,12300,12360,12360,12300,336
20231102,110200,12829706610,12360,12360,12370,12350,462
20231102,110100,12823995840,12360,12340,12360,12340,2486
20231102,110000,12793290460,12340,12320,12340,12320,1270
20231102,105900,12777620510,12330,12330,12330,12310,1400
20231102,105800,12760367670,12330,12300,12330,12290,752
20231102,105700,12751108100,12300,12320,12320,12300,805
20231102,105600,12741198120,12310,12320,12320,12290,729
20231102,105500,12732233870,12310,12300,12310,12290,1050
20231102,105400,12719324560,12310,12320,12330,12290,4903
20231102,105300,12658962040,12320,12310,12340,12310,1736
20231102,105200,12637578620,12310,12320,12330,12290,1881
20231102,105100,12614427720,12320,12300,12340,12300,2487
20231102,105000,12583794630,12290,12290,12290,12280,580
20231102,104900,12576666550,12310,12310,12310,12290,507
20231102,104800,12570426230,12310,12290,12310,12290,225
20231102,104700,12567660700,12320,12310,12330,12280,1007
20231102,104600,12555285710,12310,12280,12310,12280,951
20231102,104500,12543583590,12280,12290,12310,12280,665
20231102,104400,12535409520,12290,12300,12300,12280,606
20231102,104300,12527961540,12300,12300,12300,12290,411
20231102,104200,12522906940,12290,12310,12310,12290,569
20231102,104100,12515906370,12300,12290,12310,12260,4851
20231102,104000,12456398990,12280,12280,12300,12280,1036
20231102,103900,12443665030,12270,12350,12350,12270,3079
20231102,103800,12405751070,12330,12340,12350,12330,2142
20231102,103700,12379319520,12350,12350,12350,12340,1029
20231102,103600,12366616870,12340,12330,12350,12330,3942
20231102,103500,12317969400,12330,12320,12340,12320,2169
20231102,103400,12291221080,12320,12320,12320,12300,486
20231102,103300,12285237760,12310,12320,12320,12310,1048
20231102,103200,12272332310,12310,12300,12320,12290,4195
20231102,103100,12220702460,12290,12300,12300,12280,302
20231102,103000,12216989540,12270,12320,12320,12270,2540
20231102,102900,12185794920,12330,12330,12340,12320,2378
20231102,102800,12156465460,12330,12300,12330,12300,571
20231102,102700,12149438110,12300,12260,12300,12250,110
20231102,102600,12148087670,12250,12300,12340,12250,847
20231102,102500,12137683820,12300,12250,12300,12230,3672
20231102,102400,12092703580,12230,12240,12250,12220,2234
20231102,102300,12065345490,12230,12230,12250,12200,7265
20231102,102200,11976490000,12230,12240,12260,12220,1787
20231102,102100,11954624860,12240,12360,12360,12240,11402
20231102,102000,11814490400,12380,12380,12380,12350,1212
20231102,101900,11799494370,12380,12360,12410,12350,727
20231102,101800,11790504420,12340,12390,12420,12340,1081
20231102,101700,11777118760,12390,12440,12440,12390,2521
20231102,101600,11745785490,12430,12430,12440,12420,6461
20231102,101500,11665468000,12430,12420,12430,12360,11649
20231102,101400,11520767140,12420,12420,12420,12400,1751
20231102,101300,11499028700,12410,12380,12410,12360,5668
20231102,101200,11428778140,12380,12320,12380,12320,3764
20231102,101100,11382297110,12320,12340,12340,12320,1671
20231102,101000,11361706430,12330,12350,12360,12330,5066
20231102,100900,11299186280,12350,12350,12390,12340,2982
20231102,100800,11262289470,12350,12380,12380,12350,950
20231102,100700,11250543380,12390,12380,12400,12340,5209
20231102,100600,11186184860,12370,12410,12410,12370,4578
20231102,100500,11129428330,12410,12400,12420,12390,14470
20231102,100400,10949971320,12390,12400,12400,12390,3016
20231102,100300,10912583650,12400,12380,12400,12370,5166
20231102,100200,10848572640,12380,12380,12400,12370,1612
20231102,100100,10828600630,12380,12380,12390,12360,1247
20231102,100000,10813157610,12360,12380,12400,12360,2011
20231102,095900,10788234860,12390,12370,12400,12350,5051
20231102,095800,10725672740,12370,12350,12380,12340,944
20231102,095700,10714010720,12350,12360,12380,12340,1705
20231102,095600,10692949950,12370,12350,12370,12350,1300
20231102,095500,10676886500,12340,12390,12390,12340,2648
20231102,095400,10644146170,12390,12420,12420,12380,2732
20231102,095300,10610255370,12420,12370,12430,12370,18180
20231102,095200,10384627490,12360,12350,12360,12350,1806
20231102,095100,10362312030,12360,12390,12400,12330,4345
20231102,095000,10308555860,12390,12380,12400,12370,6933
20231102,094900,10222657840,12390,12390,12410,12350,3297
20231102,094800,10181827770,12400,12420,12420,12350,5991
20231102,094700,10107557350,12420,12310,12430,12290,57977
20231102,094600,9390093600,12310,12330,12330,12310,3662
20231102,094500,9344963020,12320,12190,12320,12190,13866
20231102,094400,9174555250,12190,12260,12260,12190,5885
20231102,094300,9102630310,12250,12260,12260,12250,2648
20231102,094200,9070178540,12260,12270,12290,12250,2241
20231102,094100,9042690970,12270,12280,12300,12270,2224
20231102,094000,9015379490,12280,12310,12320,12280,8498
20231102,093900,8910838840,12320,12330,12330,12320,6157
20231102,093800,8834951780,12330,12310,12330,12310,2952
20231102,093700,8798592670,12320,12330,12330,12310,10117
20231102,093600,8673914310,12320,12260,12320,12250,21806
20231102,093500,8405926080,12260,12240,12270,12240,4554
20231102,093400,8350109420,12240,12260,12260,12220,2954
20231102,093300,8313951650,12250,12260,12270,12250,4267
20231102,093200,8261661670,12250,12330,12330,12250,1721
20231102,093100,8240496650,12320,12240,12350,12240,19769
20231102,093000,7997517450,12220,12260,12260,12200,10603
20231102,092900,7867854800,12260,12270,12290,12250,2967
20231102,092800,7831422200,12290,12200,12290,12180,12867
20231102,092700,7673967350,12220,12240,12240,12210,6229
20231102,092600,7597892650,12240,12210,12240,12210,3262
20231102,092500,7558031850,12210,12300,12320,12210,9007
20231102,092400,7447622690,12300,12210,12300,12150,10741
20231102,092300,7316479130,12210,12380,12380,12190,9352
20231102,092200,7201459580,12400,12410,12430,12370,13010
20231102,092100,7040032470,12410,12400,12430,12330,23337
20231102,092000,6750449780,12400,12300,12400,12300,47483
20231102,091900,6163897910,12300,12280,12400,12280,29578
20231102,091800,5799704600,12290,12320,12330,12120,42822
20231102,091700,5275250760,12320,12230,12330,12200,67297
20231102,091600,4450716400,12240,12240,12240,12240,0
20231102,091500,4450716400,12240,12220,12240,12220,3511
20231102,091400,4407744010,12230,12050,12230,12020,36093
20231102,091300,3968245980,12050,12040,12150,12000,35268
20231102,091200,3541611960,12040,11860,12050,11750,53671
20231102,091100,2899028640,11870,11890,11890,11810,4964
20231102,091000,2840034120,11890,11830,11900,11770,9963
20231102,090900,2722208500,11870,11890,11910,11850,3442
20231102,090800,2681284220,11890,11790,11900,11730,8927
20231102,090700,2575489020,11720,11790,11860,11720,7912
20231102,090600,2482253550,11790,11780,11910,11740,12196
20231102,090500,2337824580,11720,12040,12050,11650,18021
20231102,090400,2123581730,12030,11920,12100,11920,45488
20231102,090300,1578395780,11920,11900,11930,11800,27139
20231102,090200,1255785710,11900,11740,11920,11650,38342
20231102,090100,802970770,11630,11530,11870,11490,38578
20231102,090000,351031170,11530,11130,11700,11130,30950