KissMeData/114190/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,200900,9958168720,18500,18500,18500,18500,5792
20231103,200800,9958168720,18500,18500,18500,18500,0
20231103,200700,9958168720,18500,18500,18500,18500,0
20231103,200600,9958168720,18500,18500,18500,18500,0
20231103,200500,9958168720,18500,18500,18500,18500,0
20231103,200400,9958168720,18500,18500,18500,18500,0
20231103,200300,9958168720,18500,18500,18500,18500,0
20231103,200200,9958168720,18500,18500,18500,18500,0
20231103,200100,9958168720,18500,18500,18500,18500,0
20231103,200000,9958168720,18500,18500,18500,18500,0
20231103,195900,9958168720,18500,18500,18500,18500,0
20231103,195800,9958168720,18500,18500,18500,18500,0
20231103,195700,9958168720,18500,18500,18500,18500,0
20231103,195600,9958168720,18500,18500,18500,18500,0
20231103,195500,9958168720,18500,18500,18500,18500,0
20231103,195400,9958168720,18500,18500,18500,18500,0
20231103,195300,9958168720,18500,18500,18500,18500,0
20231103,195200,9958168720,18500,18500,18500,18500,0
20231103,195100,9958168720,18500,18500,18500,18500,0
20231103,195000,9958168720,18500,18500,18500,18500,0
20231103,194900,9958168720,18500,18500,18500,18500,0
20231103,194800,9958168720,18500,18500,18500,18500,0
20231103,194700,9958168720,18500,18500,18500,18500,0
20231103,194600,9958168720,18500,18500,18500,18500,0
20231103,194500,9958168720,18500,18500,18500,18500,0
20231103,194400,9958168720,18500,18500,18500,18500,0
20231103,194300,9958168720,18500,18500,18500,18500,0
20231103,194200,9958168720,18500,18500,18500,18500,0
20231103,194100,9958168720,18500,18500,18500,18500,0
20231103,194000,9958168720,18500,18500,18500,18500,0
20231103,193900,9958168720,18500,18500,18500,18500,5792
20231103,193800,9958168720,18500,18500,18500,18500,0
20231103,193700,9958168720,18500,18500,18500,18500,0
20231103,193600,9958168720,18500,18500,18500,18500,0
20231103,193500,9958168720,18500,18500,18500,18500,0
20231103,193400,9958168720,18500,18500,18500,18500,0
20231103,193300,9958168720,18500,18500,18500,18500,0
20231103,193200,9958168720,18500,18500,18500,18500,0
20231103,193100,9958168720,18500,18500,18500,18500,0
20231103,193000,9958168720,18500,18500,18500,18500,0
20231103,192900,9958168720,18500,18500,18500,18500,0
20231103,192800,9958168720,18500,18500,18500,18500,0
20231103,192700,9958168720,18500,18500,18500,18500,0
20231103,192600,9958168720,18500,18500,18500,18500,0
20231103,192500,9958168720,18500,18500,18500,18500,0
20231103,192400,9958168720,18500,18500,18500,18500,0
20231103,192300,9958168720,18500,18500,18500,18500,0
20231103,192200,9958168720,18500,18500,18500,18500,0
20231103,192100,9958168720,18500,18500,18500,18500,0
20231103,192000,9958168720,18500,18500,18500,18500,0
20231103,191900,9958168720,18500,18500,18500,18500,0
20231103,191800,9958168720,18500,18500,18500,18500,0
20231103,191700,9958168720,18500,18500,18500,18500,0
20231103,191600,9958168720,18500,18500,18500,18500,0
20231103,191500,9958168720,18500,18500,18500,18500,0
20231103,191400,9958168720,18500,18500,18500,18500,0
20231103,191300,9958168720,18500,18500,18500,18500,0
20231103,191200,9958168720,18500,18500,18500,18500,0
20231103,191100,9958168720,18500,18500,18500,18500,0
20231103,191000,9958168720,18500,18500,18500,18500,0
20231103,190900,9958168720,18500,18500,18500,18500,5792
20231103,190800,9958168720,18500,18500,18500,18500,0
20231103,190700,9958168720,18500,18500,18500,18500,0
20231103,190600,9958168720,18500,18500,18500,18500,0
20231103,190500,9958168720,18500,18500,18500,18500,0
20231103,190400,9958168720,18500,18500,18500,18500,0
20231103,190300,9958168720,18500,18500,18500,18500,0
20231103,190200,9958168720,18500,18500,18500,18500,0
20231103,190100,9958168720,18500,18500,18500,18500,0
20231103,190000,9958168720,18500,18500,18500,18500,0
20231103,185900,9958168720,18500,18500,18500,18500,0
20231103,185800,9958168720,18500,18500,18500,18500,0
20231103,185700,9958168720,18500,18500,18500,18500,0
20231103,185600,9958168720,18500,18500,18500,18500,0
20231103,185500,9958168720,18500,18500,18500,18500,0
20231103,185400,9958168720,18500,18500,18500,18500,0
20231103,185300,9958168720,18500,18500,18500,18500,0
20231103,185200,9958168720,18500,18500,18500,18500,0
20231103,185100,9958168720,18500,18500,18500,18500,0
20231103,185000,9958168720,18500,18500,18500,18500,0
20231103,184900,9958168720,18500,18500,18500,18500,0
20231103,184800,9958168720,18500,18500,18500,18500,0
20231103,184700,9958168720,18500,18500,18500,18500,0
20231103,184600,9958168720,18500,18500,18500,18500,0
20231103,184500,9958168720,18500,18500,18500,18500,0
20231103,184400,9958168720,18500,18500,18500,18500,0
20231103,184300,9958168720,18500,18500,18500,18500,0
20231103,184200,9958168720,18500,18500,18500,18500,0
20231103,184100,9958168720,18500,18500,18500,18500,0
20231103,184000,9958168720,18500,18500,18500,18500,0
20231103,183900,9958168720,18500,18500,18500,18500,5792
20231103,183800,9958168720,18500,18500,18500,18500,0
20231103,183700,9958168720,18500,18500,18500,18500,0
20231103,183600,9958168720,18500,18500,18500,18500,0
20231103,183500,9958168720,18500,18500,18500,18500,0
20231103,183400,9958168720,18500,18500,18500,18500,0
20231103,183300,9958168720,18500,18500,18500,18500,0
20231103,183200,9958168720,18500,18500,18500,18500,0
20231103,183100,9958168720,18500,18500,18500,18500,0
20231103,183000,9958168720,18500,18500,18500,18500,0
20231103,182900,9958168720,18500,18500,18500,18500,0
20231103,182800,9958168720,18500,18500,18500,18500,0
20231103,182700,9958168720,18500,18500,18500,18500,0
20231103,182600,9958168720,18500,18500,18500,18500,0
20231103,182500,9958168720,18500,18500,18500,18500,0
20231103,182400,9958168720,18500,18500,18500,18500,0
20231103,182300,9958168720,18500,18500,18500,18500,0
20231103,182200,9958168720,18500,18500,18500,18500,0
20231103,182100,9958168720,18500,18500,18500,18500,0
20231103,182000,9958168720,18500,18500,18500,18500,0
20231103,181900,9958168720,18500,18500,18500,18500,0
20231103,181800,9958168720,18500,18500,18500,18500,0
20231103,181700,9958168720,18500,18500,18500,18500,0
20231103,181600,9958168720,18500,18500,18500,18500,0
20231103,181500,9958168720,18500,18500,18500,18500,0
20231103,181400,9958168720,18500,18500,18500,18500,0
20231103,181300,9958168720,18500,18500,18500,18500,0
20231103,181200,9958168720,18500,18500,18500,18500,0
20231103,181100,9958168720,18500,18500,18500,18500,0
20231103,181000,9958168720,18500,18500,18500,18500,0
20231103,180900,9958168720,18500,18500,18500,18500,5792
20231103,180800,9958168720,18500,18500,18500,18500,0
20231103,180700,9958168720,18500,18500,18500,18500,0
20231103,180600,9958168720,18500,18500,18500,18500,0
20231103,180500,9958168720,18500,18500,18500,18500,0
20231103,180400,9958168720,18500,18500,18500,18500,0
20231103,180300,9958168720,18500,18500,18500,18500,0
20231103,180200,9958168720,18500,18500,18500,18500,0
20231103,180100,9958168720,18500,18500,18500,18500,0
20231103,180000,9958168720,18500,18500,18500,18500,0
20231103,175900,9958168720,18500,18500,18500,18500,0
20231103,175800,9958168720,18500,18500,18500,18500,0
20231103,175700,9958168720,18500,18500,18500,18500,0
20231103,175600,9958168720,18500,18500,18500,18500,0
20231103,175500,9958168720,18500,18500,18500,18500,0
20231103,175400,9958168720,18500,18500,18500,18500,0
20231103,175300,9958168720,18500,18500,18500,18500,0
20231103,175200,9958168720,18500,18500,18500,18500,0
20231103,175100,9958168720,18500,18500,18500,18500,0
20231103,175000,9958168720,18500,18500,18500,18500,0
20231103,174900,9958168720,18500,18500,18500,18500,0
20231103,174800,9958168720,18500,18500,18500,18500,0
20231103,174700,9958168720,18500,18500,18500,18500,0
20231103,174600,9958168720,18500,18500,18500,18500,0
20231103,174500,9958168720,18500,18500,18500,18500,0
20231103,174400,9958168720,18500,18500,18500,18500,0
20231103,174300,9958168720,18500,18500,18500,18500,0
20231103,174200,9958168720,18500,18500,18500,18500,0
20231103,174100,9958168720,18500,18500,18500,18500,0
20231103,174000,9958168720,18500,18500,18500,18500,0
20231103,173900,9958168720,18500,18500,18500,18500,5792
20231103,173800,9958168720,18500,18500,18500,18500,0
20231103,173700,9958168720,18500,18500,18500,18500,0
20231103,173600,9958168720,18500,18500,18500,18500,0
20231103,173500,9958168720,18500,18500,18500,18500,0
20231103,173400,9958168720,18500,18500,18500,18500,0
20231103,173300,9958168720,18500,18500,18500,18500,0
20231103,173200,9958168720,18500,18500,18500,18500,0
20231103,173100,9958168720,18500,18500,18500,18500,0
20231103,173000,9958168720,18500,18500,18500,18500,0
20231103,172900,9958168720,18500,18500,18500,18500,0
20231103,172800,9958168720,18500,18500,18500,18500,0
20231103,172700,9958168720,18500,18500,18500,18500,0
20231103,172600,9958168720,18500,18500,18500,18500,0
20231103,172500,9958168720,18500,18500,18500,18500,0
20231103,172400,9958168720,18500,18500,18500,18500,0
20231103,172300,9958168720,18500,18500,18500,18500,0
20231103,172200,9958168720,18500,18500,18500,18500,0
20231103,172100,9958168720,18500,18500,18500,18500,0
20231103,172000,9958168720,18500,18500,18500,18500,0
20231103,171900,9958168720,18500,18500,18500,18500,0
20231103,171800,9958168720,18500,18500,18500,18500,0
20231103,171700,9958168720,18500,18500,18500,18500,0
20231103,171600,9958168720,18500,18500,18500,18500,0
20231103,171500,9958168720,18500,18500,18500,18500,0
20231103,171400,9958168720,18500,18500,18500,18500,0
20231103,171300,9958168720,18500,18500,18500,18500,0
20231103,171200,9958168720,18500,18500,18500,18500,0
20231103,171100,9958168720,18500,18500,18500,18500,0
20231103,171000,9958168720,18500,18500,18500,18500,0
20231103,170900,9958168720,18500,18500,18500,18500,5792
20231103,170800,9958168720,18500,18500,18500,18500,0
20231103,170700,9958168720,18500,18500,18500,18500,0
20231103,170600,9958168720,18500,18500,18500,18500,0
20231103,170500,9958168720,18500,18500,18500,18500,0
20231103,170400,9958168720,18500,18500,18500,18500,0
20231103,170300,9958168720,18500,18500,18500,18500,0
20231103,170200,9958168720,18500,18500,18500,18500,0
20231103,170100,9958168720,18500,18500,18500,18500,0
20231103,170000,9958168720,18500,18500,18500,18500,0
20231103,165900,9958168720,18500,18500,18500,18500,0
20231103,165800,9958168720,18500,18500,18500,18500,0
20231103,165700,9958168720,18500,18500,18500,18500,0
20231103,165600,9958168720,18500,18500,18500,18500,0
20231103,165500,9958168720,18500,18500,18500,18500,0
20231103,165400,9958168720,18500,18500,18500,18500,0
20231103,165300,9958168720,18500,18500,18500,18500,0
20231103,165200,9958168720,18500,18500,18500,18500,0
20231103,165100,9958168720,18500,18500,18500,18500,0
20231103,165000,9958168720,18500,18500,18500,18500,0
20231103,164900,9958168720,18500,18500,18500,18500,0
20231103,164800,9958168720,18500,18500,18500,18500,0
20231103,164700,9958168720,18500,18500,18500,18500,0
20231103,164600,9958168720,18500,18500,18500,18500,0
20231103,164500,9958168720,18500,18500,18500,18500,0
20231103,164400,9958168720,18500,18500,18500,18500,0
20231103,164300,9958168720,18500,18500,18500,18500,0
20231103,164200,9958168720,18500,18500,18500,18500,0
20231103,164100,9958168720,18500,18500,18500,18500,0
20231103,164000,9958168720,18500,18500,18500,18500,0
20231103,163900,9958168720,18500,18500,18500,18500,5792
20231103,163800,9958168720,18500,18500,18500,18500,0
20231103,163700,9958168720,18500,18500,18500,18500,0
20231103,163600,9958168720,18500,18500,18500,18500,0
20231103,163500,9958168720,18500,18500,18500,18500,0
20231103,163400,9958168720,18500,18500,18500,18500,0
20231103,163300,9958168720,18500,18500,18500,18500,0
20231103,163200,9958168720,18500,18500,18500,18500,0
20231103,163100,9958168720,18500,18500,18500,18500,0
20231103,163000,9958168720,18500,18500,18500,18500,0
20231103,162900,9958168720,18500,18500,18500,18500,0
20231103,162800,9958168720,18500,18500,18500,18500,0
20231103,162700,9958168720,18500,18500,18500,18500,0
20231103,162600,9958168720,18500,18500,18500,18500,0
20231103,162500,9958168720,18500,18500,18500,18500,0
20231103,162400,9958168720,18500,18500,18500,18500,0
20231103,162300,9958168720,18500,18500,18500,18500,0
20231103,162200,9958168720,18500,18500,18500,18500,0
20231103,162100,9958168720,18500,18500,18500,18500,0
20231103,162000,9958168720,18500,18500,18500,18500,0
20231103,161900,9958168720,18500,18500,18500,18500,0
20231103,161800,9958168720,18500,18500,18500,18500,0
20231103,161700,9958168720,18500,18500,18500,18500,0
20231103,161600,9958168720,18500,18500,18500,18500,0
20231103,161500,9958168720,18500,18500,18500,18500,0
20231103,161400,9958168720,18500,18500,18500,18500,0
20231103,161300,9958168720,18500,18500,18500,18500,0
20231103,161200,9958168720,18500,18500,18500,18500,0
20231103,161100,9958168720,18500,18500,18500,18500,0
20231103,161000,9958168720,18500,18500,18500,18500,0
20231103,160900,9958168720,18500,18500,18500,18500,5792
20231103,160800,9958168720,18500,18500,18500,18500,0
20231103,160700,9958168720,18500,18500,18500,18500,0
20231103,160600,9958168720,18500,18500,18500,18500,0
20231103,160500,9958168720,18500,18500,18500,18500,0
20231103,160400,9958168720,18500,18500,18500,18500,0
20231103,160300,9958168720,18500,18500,18500,18500,0
20231103,160200,9958168720,18500,18500,18500,18500,0
20231103,160100,9958168720,18500,18500,18500,18500,0
20231103,160000,9958168720,18500,18500,18500,18500,0
20231103,155900,9958168720,18500,18500,18500,18500,0
20231103,155800,9958168720,18500,18500,18500,18500,0
20231103,155700,9958168720,18500,18500,18500,18500,0
20231103,155600,9958168720,18500,18500,18500,18500,0
20231103,155500,9958168720,18500,18500,18500,18500,0
20231103,155400,9958168720,18500,18500,18500,18500,0
20231103,155300,9958168720,18500,18500,18500,18500,0
20231103,155200,9958168720,18500,18500,18500,18500,0
20231103,155100,9958168720,18500,18500,18500,18500,0
20231103,155000,9958168720,18500,18500,18500,18500,0
20231103,154900,9958168720,18500,18500,18500,18500,0
20231103,154800,9958168720,18500,18500,18500,18500,0
20231103,154700,9958168720,18500,18500,18500,18500,0
20231103,154600,9958168720,18500,18500,18500,18500,0
20231103,154500,9958168720,18500,18500,18500,18500,0
20231103,154400,9958168720,18500,18500,18500,18500,0
20231103,154300,9958168720,18500,18500,18500,18500,0
20231103,154200,9958168720,18500,18500,18500,18500,0
20231103,154100,9958168720,18500,18500,18500,18500,0
20231103,154000,9958168720,18500,18500,18500,18500,0
20231103,153900,9958168720,18500,18500,18500,18500,5792
20231103,153800,9958168720,18500,18500,18500,18500,0
20231103,153700,9958168720,18500,18500,18500,18500,0
20231103,153600,9958168720,18500,18500,18500,18500,0
20231103,153500,9958168720,18500,18500,18500,18500,0
20231103,153400,9958168720,18500,18500,18500,18500,0
20231103,153300,9958168720,18500,18500,18500,18500,0
20231103,153200,9958168720,18500,18500,18500,18500,0
20231103,153100,9958168720,18500,18500,18500,18500,0
20231103,153000,9958168720,18500,18500,18500,18500,5792
20231103,152900,9851016720,18490,18490,18490,18490,0
20231103,152800,9851016720,18490,18490,18490,18490,0
20231103,152700,9851016720,18490,18490,18490,18490,0
20231103,152600,9851016720,18490,18490,18490,18490,0
20231103,152500,9851016720,18490,18490,18490,18490,0
20231103,152400,9851016720,18490,18490,18490,18490,0
20231103,152300,9851016720,18490,18490,18490,18490,0
20231103,152200,9851016720,18490,18490,18490,18490,0
20231103,152100,9851016720,18490,18490,18490,18490,0
20231103,152000,9851016720,18490,18490,18490,18490,0
20231103,151900,9851016720,18490,18490,18500,18480,234
20231103,151800,9846690150,18480,18490,18500,18480,420
20231103,151700,9838925110,18490,18490,18500,18490,331
20231103,151600,9832804510,18490,18490,18490,18470,683
20231103,151500,9820180120,18500,18500,18500,18490,238
20231103,151400,9815777320,18500,18500,18500,18490,811
20231103,151300,9800774460,18500,18480,18500,18480,328
20231103,151200,9794709760,18490,18490,18490,18480,91
20231103,151100,9793027700,18480,18480,18490,18480,465
20231103,151000,9784431330,18470,18470,18480,18470,15
20231103,150900,9784154230,18480,18470,18480,18470,6
20231103,150800,9784043360,18460,18460,18460,18450,60
20231103,150700,9782936050,18460,18460,18460,18460,40
20231103,150600,9782197650,18450,18460,18460,18450,27
20231103,150500,9781699370,18460,18480,18480,18460,166
20231103,150400,9778634990,18480,18460,18490,18460,220
20231103,150300,9774569540,18470,18450,18470,18450,39
20231103,150200,9773849950,18440,18430,18440,18430,16
20231103,150100,9773554970,18430,18430,18430,18430,233
20231103,150000,9769260780,18430,18450,18450,18430,586
20231103,145900,9758456890,18440,18440,18440,18440,912
20231103,145800,9741639610,18440,18450,18450,18440,51
20231103,145700,9740698870,18450,18440,18450,18440,31
20231103,145600,9740127090,18440,18440,18450,18440,91
20231103,145500,9738448630,18440,18440,18440,18440,248
20231103,145400,9733875510,18440,18430,18440,18430,101
20231103,145300,9732013280,18430,18440,18440,18430,491
20231103,145200,9722962730,18450,18440,18450,18440,30
20231103,145100,9722409440,18440,18470,18470,18440,442
20231103,145000,9714251120,18470,18480,18480,18460,144
20231103,144900,9711590530,18480,18490,18490,18480,228
20231103,144800,9707376530,18490,18480,18490,18480,364
20231103,144700,9700648760,18460,18460,18460,18460,0
20231103,144600,9700648760,18460,18440,18460,18430,114
20231103,144500,9698544430,18460,18470,18490,18460,421
20231103,144400,9690772730,18460,18460,18500,18460,342
20231103,144300,9684449700,18460,18430,18460,18430,375
20231103,144200,9677537700,18430,18430,18450,18430,56
20231103,144100,9676505580,18430,18430,18430,18430,0
20231103,144000,9676505580,18430,18430,18430,18430,63
20231103,143900,9675344490,18430,18420,18430,18420,198
20231103,143800,9671697060,18410,18420,18420,18410,110
20231103,143700,9669670880,18410,18410,18410,18410,21
20231103,143600,9669284270,18410,18410,18410,18410,22
20231103,143500,9668879250,18410,18410,18410,18410,3
20231103,143400,9668824020,18400,18410,18410,18400,67
20231103,143300,9667591210,18410,18400,18410,18400,680
20231103,143200,9655079160,18400,18400,18410,18400,1132
20231103,143100,9634248120,18400,18410,18410,18400,297
20231103,143000,9628783290,18410,18420,18420,18400,582
20231103,142900,9618069190,18410,18440,18440,18410,409
20231103,142800,9610535730,18440,18450,18450,18440,1723
20231103,142700,9578747510,18450,18460,18460,18450,360
20231103,142600,9572103230,18460,18470,18480,18460,170
20231103,142500,9568964380,18470,18490,18490,18470,239
20231103,142400,9564548220,18500,18500,18500,18500,395
20231103,142300,9557240720,18500,18480,18500,18480,27
20231103,142200,9556741600,18470,18500,18500,18470,288
20231103,142100,9551414270,18520,18520,18520,18510,24
20231103,142000,9550970000,18520,18520,18520,18500,42
20231103,141900,9550192300,18520,18540,18540,18520,99
20231103,141800,9548357910,18530,18530,18530,18530,62
20231103,141700,9547209050,18530,18460,18530,18460,2
20231103,141600,9547172060,18460,18550,18550,18460,1227
20231103,141500,9524485450,18550,18560,18560,18550,34
20231103,141400,9523854520,18560,18550,18560,18550,145
20231103,141300,9521163570,18550,18560,18560,18550,109
20231103,141200,9519141120,18560,18560,18570,18520,316
20231103,141100,9513273530,18570,18550,18570,18520,265
20231103,141000,9508362590,18570,18570,18570,18570,43
20231103,140900,9507564080,18570,18570,18570,18570,2
20231103,140800,9507526940,18540,18560,18560,18540,244
20231103,140700,9503001700,18570,18570,18570,18560,147
20231103,140600,9500272030,18570,18560,18570,18560,38
20231103,140500,9499566460,18560,18560,18560,18560,169
20231103,140400,9496429820,18560,18560,18570,18560,101
20231103,140300,9494555250,18560,18570,18570,18530,6
20231103,140200,9494443880,18570,18570,18570,18550,184
20231103,140100,9491029240,18570,18570,18570,18570,78
20231103,140000,9489580780,18600,18590,18600,18590,102
20231103,135900,9487684200,18580,18600,18600,18580,19
20231103,135800,9487330820,18600,18550,18600,18550,1042
20231103,135700,9467981340,18540,18520,18540,18520,83
20231103,135600,9466443360,18520,18520,18520,18520,88
20231103,135500,9464813600,18520,18520,18520,18520,22
20231103,135400,9464406160,18530,18530,18530,18530,4
20231103,135300,9464332040,18530,18530,18530,18530,1
20231103,135200,9464313510,18530,18510,18530,18500,41
20231103,135100,9463554910,18500,18500,18500,18500,10
20231103,135000,9463369910,18470,18540,18540,18470,1196
20231103,134900,9441271470,18540,18550,18550,18520,203
20231103,134800,9437507870,18550,18550,18550,18550,16
20231103,134700,9437211070,18550,18500,18550,18500,541
20231103,134600,9427188600,18500,18500,18500,18500,885
20231103,134500,9410816100,18500,18500,18500,18500,41
20231103,134400,9410057600,18510,18510,18510,18460,610
20231103,134300,9398777900,18510,18500,18520,18500,543
20231103,134200,9388731660,18520,18530,18530,18500,386
20231103,134100,9381584160,18530,18550,18550,18530,4
20231103,134000,9381510020,18550,18560,18560,18550,74
20231103,133900,9380137290,18560,18560,18560,18560,3
20231103,133800,9380081610,18560,18570,18570,18560,27
20231103,133700,9379580260,18570,18560,18570,18560,54
20231103,133600,9378578000,18560,18590,18590,18560,156
20231103,133500,9375680530,18580,18570,18590,18570,143
20231103,133400,9373024910,18570,18570,18570,18570,1
20231103,133300,9373006340,18550,18560,18570,18550,283
20231103,133200,9367755200,18570,18570,18570,18570,0
20231103,133100,9367755200,18570,18570,18570,18570,0
20231103,133000,9367755200,18570,18520,18570,18520,182
20231103,132900,9364384470,18520,18500,18520,18500,234
20231103,132800,9360052790,18500,18500,18500,18500,99
20231103,132700,9358221290,18520,18520,18520,18520,87
20231103,132600,9356610050,18520,18570,18570,18520,95
20231103,132500,9354848160,18570,18570,18570,18570,19
20231103,132400,9354495330,18570,18550,18570,18550,295
20231103,132300,9349020360,18550,18550,18550,18550,0
20231103,132200,9349020360,18550,18550,18550,18550,21
20231103,132100,9348630810,18550,18460,18550,18460,738
20231103,132000,9334972010,18470,18480,18480,18470,210
20231103,131900,9331093300,18480,18500,18510,18480,527
20231103,131800,9321347960,18500,18510,18510,18500,498
20231103,131700,9312134450,18540,18550,18550,18510,694
20231103,131600,9299268390,18550,18500,18550,18480,303
20231103,131500,9293653720,18550,18540,18550,18500,2116
20231103,131400,9254495910,18550,18550,18550,18550,107
20231103,131300,9252511060,18550,18660,18660,18550,833
20231103,131200,9237036500,18690,18670,18690,18660,55
20231103,131100,9236009710,18670,18560,18670,18550,704
20231103,131000,9222948630,18580,18570,18580,18550,883
20231103,130900,9206566930,18550,18550,18550,18530,179
20231103,130800,9203249880,18570,18530,18570,18500,7022
20231103,130700,9073168040,18530,18570,18570,18520,1073
20231103,130600,9053270900,18570,18620,18620,18570,859
20231103,130500,9037309200,18630,18600,18640,18590,245
20231103,130400,9032754510,18590,18600,18650,18590,1060
20231103,130300,9013038530,18650,18640,18650,18600,567
20231103,130200,9002481830,18640,18690,18710,18640,411
20231103,130100,8994805730,18730,18740,18740,18720,23
20231103,130000,8994374980,18670,18780,18800,18670,275
20231103,125900,8989232530,18800,18700,18870,18690,482
20231103,125800,8980194050,18700,18690,18700,18690,134
20231103,125700,8977689550,18700,18650,18700,18650,495
20231103,125600,8968444580,18620,18610,18620,18610,95
20231103,125500,8966675690,18600,18620,18620,18590,1005
20231103,125400,8947981230,18610,18610,18650,18600,1399
20231103,125300,8921952970,18610,18670,18670,18610,1034
20231103,125200,8902678950,18680,18690,18690,18680,297
20231103,125100,8897128600,18690,18710,18710,18690,462
20231103,125000,8888490320,18710,18730,18730,18700,570
20231103,124900,8877830040,18730,18730,18740,18730,20
20231103,124800,8877455390,18720,18860,18860,18720,1780
20231103,124700,8843964880,18850,18870,18870,18850,114
20231103,124600,8841814560,18870,18880,18880,18870,21
20231103,124500,8841418090,18900,18930,18950,18900,185
20231103,124400,8837920560,18980,18870,18980,18860,497
20231103,124300,8828517110,18880,18990,18990,18850,85
20231103,124200,8826913640,18990,18990,18990,18980,128
20231103,124100,8824482960,18830,18830,19000,18830,824
20231103,124000,8808891070,18830,18830,18850,18830,792
20231103,123900,8793969990,18830,18790,18830,18790,170
20231103,123800,8790773840,18800,18800,18800,18790,185
20231103,123700,8787296080,18800,18780,18800,18780,271
20231103,123600,8782205120,18780,18780,18780,18740,457
20231103,123500,8773625980,18780,18740,18790,18720,250
20231103,123400,8768934660,18720,18660,18730,18660,744
20231103,123300,8755018470,18660,18680,18700,18660,487
20231103,123200,8745926150,18670,18660,18690,18650,775
20231103,123100,8731446480,18650,18710,18730,18650,856
20231103,123000,8715456220,18710,18760,18760,18700,592
20231103,122900,8704371380,18760,18830,18830,18750,256
20231103,122800,8699565070,18780,18780,18830,18780,377
20231103,122700,8692483310,18740,18780,18830,18730,962
20231103,122600,8674438870,18780,18840,18840,18680,1325
20231103,122500,8649564070,18840,18870,18870,18640,4213
20231103,122400,8570551180,18870,18900,18910,18870,2349
20231103,122300,8526176740,18910,19020,19020,18910,6617
20231103,122200,8400558570,19050,19040,19050,19010,842
20231103,122100,8384544650,19040,19040,19120,19040,283
20231103,122000,8379142300,19040,19060,19060,19040,161
20231103,121900,8376075300,19060,19050,19060,19040,262
20231103,121800,8371084040,19060,19060,19130,19050,583
20231103,121700,8359971230,19050,19050,19130,19050,142
20231103,121600,8357266050,19050,19070,19140,19050,1832
20231103,121500,8322278780,19050,19090,19100,19050,2150
20231103,121400,8281298610,19100,19140,19140,19100,242
20231103,121300,8276676210,19140,19140,19150,19140,731
20231103,121200,8262681110,19140,19080,19140,19070,45
20231103,121100,8261821110,19070,19150,19150,19070,1584
20231103,121000,8231573830,19100,19100,19130,19090,566
20231103,120900,8220763320,19100,19130,19130,19100,321
20231103,120800,8214628520,19120,19150,19150,19120,158
20231103,120700,8211606340,19160,19150,19170,19150,352
20231103,120600,8204860740,19160,19130,19160,19120,327
20231103,120500,8198604320,19130,19090,19130,19090,607
20231103,120400,8187003010,19060,19070,19090,19060,743
20231103,120300,8172840270,19060,19070,19100,19050,317
20231103,120200,8166796170,19050,19100,19100,19050,566
20231103,120100,8156005210,19100,19070,19100,19060,1681
20231103,120000,8123950070,19090,19130,19140,19090,339
20231103,115900,8117467050,19130,19060,19130,19060,542
20231103,115800,8107115440,19060,19110,19120,19060,949
20231103,115700,8089006050,19110,19130,19130,19110,660
20231103,115600,8076386660,19130,19180,19190,19120,328
20231103,115500,8070104330,19180,19120,19190,19120,975
20231103,115400,8051427360,19080,19100,19110,19070,788
20231103,115300,8036379660,19100,19060,19100,19060,181
20231103,115200,8032928320,19060,19110,19110,19060,1424
20231103,115100,8005756570,19060,19070,19110,19060,1123
20231103,115000,7984336910,19070,19070,19070,19060,177
20231103,114900,7980961790,19070,19110,19110,19070,218
20231103,114800,7976799270,19090,19050,19120,19000,2416
20231103,114700,7930742550,19010,19060,19060,19000,917
20231103,114600,7913315930,19060,19010,19060,19000,2105
20231103,114500,7873287790,19010,19030,19030,19000,1484
20231103,114400,7845075160,19080,19100,19100,19020,831
20231103,114300,7829225920,19100,19120,19130,19000,1749
20231103,114200,7795885460,19120,19120,19140,19120,1791
20231103,114100,7761634050,19120,19070,19130,19050,1624
20231103,114000,7730623550,19020,19090,19100,18910,9080
20231103,113900,7557976670,19090,19260,19270,19090,6634
20231103,113800,7430800550,19240,19220,19270,19220,1493
20231103,113700,7402081100,19250,19220,19290,19210,3016
20231103,113600,7344059840,19220,19240,19260,19220,2184
20231103,113500,7302054160,19220,19180,19270,19160,5531
20231103,113400,7195736380,19200,19220,19230,19150,6272
20231103,113300,7075367410,19220,19310,19340,19130,10711
20231103,113200,6869626820,19350,19560,19570,19210,24089
20231103,113100,6403166670,19570,19870,19970,19550,35317
20231103,113000,5707445850,19940,19710,19990,19680,22185
20231103,112900,5268923340,19590,19590,19590,19590,0
20231103,112800,5268923340,19590,19480,19590,19480,5214
20231103,112700,5167153520,19480,19240,19480,19240,8085
20231103,112600,5010750810,19250,19230,19250,19200,1935
20231103,112500,4973549230,19230,19230,19250,19180,3817
20231103,112400,4900175110,19200,19150,19220,19150,8303
20231103,112300,4740782690,19160,19100,19160,19100,3560
20231103,112200,4672647890,19090,19010,19130,18970,818
20231103,112100,4657037880,18960,19000,19010,18900,1677
20231103,112000,4625222350,19000,19130,19170,19000,4800
20231103,111900,4533435590,19130,19200,19200,19120,4960
20231103,111800,4438390830,19190,19110,19200,19110,2588
20231103,111700,4388721360,19120,19070,19230,19070,9780
20231103,111600,4201262710,19100,18940,19100,18940,7165
20231103,111500,4065287930,18940,18780,18980,18780,17976
20231103,111400,3726968090,18780,18700,18780,18700,4430
20231103,111300,3643855910,18720,18650,18720,18650,2722
20231103,111200,3592977460,18640,18570,18650,18550,6546
20231103,111100,3471206050,18570,18540,18570,18540,562
20231103,111000,3460783020,18550,18530,18550,18530,472
20231103,110900,3452032470,18530,18550,18550,18500,1562
20231103,110800,3423110030,18540,18550,18570,18540,392
20231103,110700,3415838190,18560,18550,18560,18540,407
20231103,110600,3408288170,18550,18550,18580,18550,764
20231103,110500,3394115450,18580,18580,18580,18540,1178
20231103,110400,3372235210,18580,18590,18590,18540,770
20231103,110300,3357928010,18580,18460,18590,18460,1658
20231103,110200,3327186680,18460,18480,18500,18450,1058
20231103,110100,3307639440,18490,18540,18550,18490,1610
20231103,110000,3277798910,18550,18580,18580,18510,968
20231103,105900,3259841470,18580,18480,18600,18480,4660
20231103,105800,3173536360,18480,18390,18480,18380,5096
20231103,105700,3079585470,18390,18380,18390,18360,875
20231103,105600,3063497060,18380,18270,18380,18270,2625
20231103,105500,3015345160,18270,18320,18320,18270,170
20231103,105400,3012235910,18320,18290,18320,18270,99
20231103,105300,3010425210,18280,18290,18320,18270,180
20231103,105200,3007133070,18330,18320,18330,18300,380
20231103,105100,3000174340,18320,18320,18330,18320,92
20231103,105000,2998488700,18320,18310,18320,18300,441
20231103,104900,2990416770,18320,18330,18330,18300,17
20231103,104800,2990105480,18330,18300,18330,18300,14
20231103,104700,2989848890,18300,18320,18330,18300,195
20231103,104600,2986277240,18330,18310,18330,18310,748
20231103,104500,2972572290,18270,18280,18310,18270,2077
20231103,104400,2934587930,18280,18290,18290,18270,598
20231103,104300,2923656650,18290,18300,18300,18290,128
20231103,104200,2921314350,18290,18280,18300,18280,794
20231103,104100,2906791490,18280,18270,18290,18270,2611
20231103,104000,2859060970,18260,18270,18280,18260,41
20231103,103900,2858311780,18280,18260,18280,18260,575
20231103,103800,2847807000,18270,18270,18270,18240,689
20231103,103700,2835227660,18240,18250,18270,18240,783
20231103,103600,2820933770,18250,18180,18260,18180,5361
20231103,103500,2723347830,18170,18150,18170,18150,648
20231103,103400,2711581150,18150,18150,18150,18150,434
20231103,103300,2703704050,18150,18150,18150,18140,131
20231103,103200,2701327580,18140,18130,18140,18130,38
20231103,103100,2700638460,18120,18100,18120,18100,93
20231103,103000,2698953500,18120,18080,18120,18080,31
20231103,102900,2698392480,18080,18090,18090,18080,100
20231103,102800,2696584470,18090,18130,18130,18090,408
20231103,102700,2689191880,18130,18140,18140,18130,11
20231103,102600,2688992360,18130,18100,18140,18100,1428
20231103,102500,2663139930,18100,18090,18100,18090,599
20231103,102400,2652302530,18090,18090,18090,18090,30
20231103,102300,2651759830,18090,18090,18090,18090,194
20231103,102200,2648250370,18090,18090,18100,18090,282
20231103,102100,2643148960,18090,18090,18090,18090,2
20231103,102000,2643112780,18090,18090,18090,18090,165
20231103,101900,2640127930,18080,18010,18080,18010,167
20231103,101800,2637108640,18090,18090,18090,18090,47
20231103,101700,2636258410,18090,18100,18100,18090,103
20231103,101600,2634394130,18100,18020,18100,18010,25
20231103,101500,2633943590,18020,18070,18100,18020,197
20231103,101400,2630385520,18010,18060,18060,18010,738
20231103,101300,2617064210,18060,18090,18090,18060,513
20231103,101200,2607793710,18100,18100,18110,18100,222
20231103,101100,2603775500,18100,18090,18100,18090,1048
20231103,101000,2584811360,18090,18060,18090,18060,119
20231103,100900,2582660310,18050,18070,18070,18050,8
20231103,100800,2582515850,18050,18000,18090,18000,1195
20231103,100700,2560941850,17990,18000,18000,17950,185
20231103,100600,2557614490,17950,17970,18000,17950,1026
20231103,100500,2539156180,17970,17930,17970,17930,781
20231103,100400,2525146650,17930,17940,17940,17930,238
20231103,100300,2520878190,17940,17920,17940,17920,703
20231103,100200,2508274630,17920,17920,17920,17920,89
20231103,100100,2506679750,17870,17920,17920,17870,67
20231103,100000,2505481710,17870,17930,17930,17860,185
20231103,095900,2502176700,17930,17920,17930,17850,246
20231103,095800,2497774070,17920,17850,17920,17850,107
20231103,095700,2495862370,17920,17910,17930,17910,30
20231103,095600,2495324790,17910,17910,17910,17840,25
20231103,095500,2494878650,17820,17830,17830,17820,208
20231103,095400,2491171880,17820,17920,17920,17820,71
20231103,095300,2489906560,17810,17820,17870,17790,5049
20231103,095200,2399917930,17830,17840,17840,17830,73
20231103,095100,2398616160,17850,17860,17860,17830,273
20231103,095000,2393743540,17870,17880,17880,17860,271
20231103,094900,2388900460,17920,17940,17940,17900,2229
20231103,094800,2348989500,17950,17950,18000,17940,146
20231103,094700,2346366570,17950,18030,18030,17950,12452
20231103,094600,2122222500,18030,18050,18090,18030,634
20231103,094500,2110777540,18070,18070,18070,18070,125
20231103,094400,2108518790,18030,18030,18090,18030,295
20231103,094300,2103199540,18030,18040,18100,18030,1264
20231103,094200,2080401520,18030,18040,18040,18020,1189
20231103,094100,2058968840,18050,18070,18070,18050,240
20231103,094000,2054636000,18090,18140,18140,18070,713
20231103,093900,2041731980,18140,18200,18200,18140,798
20231103,093800,2027245480,18200,18200,18200,18190,817
20231103,093700,2012380250,18230,18200,18270,18200,459
20231103,093600,2004025000,18270,18280,18280,18200,577
20231103,093500,1993498670,18280,18170,18280,18160,1634
20231103,093400,1963648070,18270,18180,18270,18160,3114
20231103,093300,1906870500,18150,18150,18150,18110,242
20231103,093200,1902482200,18150,18110,18150,18110,105
20231103,093100,1900580130,18190,18130,18190,18100,1051
20231103,093000,1881489620,18150,18170,18180,18100,958
20231103,092900,1864097730,18150,18100,18150,18090,1154
20231103,092800,1843209670,18100,18180,18180,18100,2359
20231103,092700,1800405470,18180,18190,18220,18180,338
20231103,092600,1794251650,18210,18210,18270,18210,3285
20231103,092500,1734400670,18210,18270,18270,18210,320
20231103,092400,1728562770,18270,18210,18270,18210,5611
20231103,092300,1626212900,18220,18200,18230,18190,337
20231103,092200,1620075070,18230,18250,18250,18180,456
20231103,092100,1611776220,18250,18240,18250,18180,952
20231103,092000,1594418170,18240,18250,18250,18240,145
20231103,091900,1591772350,18180,18160,18260,18160,845
20231103,091800,1576352770,18160,18150,18160,18130,330
20231103,091700,1570366690,18150,18170,18170,18150,485
20231103,091600,1561560840,18170,18270,18270,18170,212
20231103,091500,1557698200,18270,18210,18280,18160,2067
20231103,091400,1520039600,18280,18130,18280,18130,4792
20231103,091300,1432678150,18130,18140,18140,18030,559
20231103,091200,1422588020,18100,18080,18100,18030,4105
20231103,091100,1348520110,18160,18070,18170,18030,421
20231103,091000,1340919130,18070,18080,18170,18030,1501
20231103,090900,1313813120,18100,18020,18100,18020,1035
20231103,090800,1295099280,18020,18020,18190,18010,155
20231103,090700,1292301110,18000,18150,18150,18000,2879
20231103,090600,1240412490,18150,18020,18280,18020,3839
20231103,090500,1170491620,18010,18200,18200,17940,3822
20231103,090400,1101282060,18200,18320,18380,18160,7850
20231103,090300,957715820,18370,18420,18450,18270,12418
20231103,090200,729414430,18380,18230,18400,18230,11537
20231103,090100,517627720,18280,18200,18340,18200,8178
20231103,090000,368544080,18110,17810,18200,17810,15666