KissMeData/182360/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,202500,1251858710,14900,14900,14900,14900,2464
20231103,202400,1251858710,14900,14900,14900,14900,0
20231103,202300,1251858710,14900,14900,14900,14900,0
20231103,202200,1251858710,14900,14900,14900,14900,0
20231103,202100,1251858710,14900,14900,14900,14900,0
20231103,202000,1251858710,14900,14900,14900,14900,0
20231103,201900,1251858710,14900,14900,14900,14900,0
20231103,201800,1251858710,14900,14900,14900,14900,0
20231103,201700,1251858710,14900,14900,14900,14900,0
20231103,201600,1251858710,14900,14900,14900,14900,0
20231103,201500,1251858710,14900,14900,14900,14900,0
20231103,201400,1251858710,14900,14900,14900,14900,0
20231103,201300,1251858710,14900,14900,14900,14900,0
20231103,201200,1251858710,14900,14900,14900,14900,0
20231103,201100,1251858710,14900,14900,14900,14900,0
20231103,201000,1251858710,14900,14900,14900,14900,0
20231103,200900,1251858710,14900,14900,14900,14900,0
20231103,200800,1251858710,14900,14900,14900,14900,0
20231103,200700,1251858710,14900,14900,14900,14900,0
20231103,200600,1251858710,14900,14900,14900,14900,0
20231103,200500,1251858710,14900,14900,14900,14900,0
20231103,200400,1251858710,14900,14900,14900,14900,0
20231103,200300,1251858710,14900,14900,14900,14900,0
20231103,200200,1251858710,14900,14900,14900,14900,0
20231103,200100,1251858710,14900,14900,14900,14900,0
20231103,200000,1251858710,14900,14900,14900,14900,0
20231103,195900,1251858710,14900,14900,14900,14900,0
20231103,195800,1251858710,14900,14900,14900,14900,0
20231103,195700,1251858710,14900,14900,14900,14900,0
20231103,195600,1251858710,14900,14900,14900,14900,0
20231103,195500,1251858710,14900,14900,14900,14900,2464
20231103,195400,1251858710,14900,14900,14900,14900,0
20231103,195300,1251858710,14900,14900,14900,14900,0
20231103,195200,1251858710,14900,14900,14900,14900,0
20231103,195100,1251858710,14900,14900,14900,14900,0
20231103,195000,1251858710,14900,14900,14900,14900,0
20231103,194900,1251858710,14900,14900,14900,14900,0
20231103,194800,1251858710,14900,14900,14900,14900,0
20231103,194700,1251858710,14900,14900,14900,14900,0
20231103,194600,1251858710,14900,14900,14900,14900,0
20231103,194500,1251858710,14900,14900,14900,14900,0
20231103,194400,1251858710,14900,14900,14900,14900,0
20231103,194300,1251858710,14900,14900,14900,14900,0
20231103,194200,1251858710,14900,14900,14900,14900,0
20231103,194100,1251858710,14900,14900,14900,14900,0
20231103,194000,1251858710,14900,14900,14900,14900,0
20231103,193900,1251858710,14900,14900,14900,14900,0
20231103,193800,1251858710,14900,14900,14900,14900,0
20231103,193700,1251858710,14900,14900,14900,14900,0
20231103,193600,1251858710,14900,14900,14900,14900,0
20231103,193500,1251858710,14900,14900,14900,14900,0
20231103,193400,1251858710,14900,14900,14900,14900,0
20231103,193300,1251858710,14900,14900,14900,14900,0
20231103,193200,1251858710,14900,14900,14900,14900,0
20231103,193100,1251858710,14900,14900,14900,14900,0
20231103,193000,1251858710,14900,14900,14900,14900,0
20231103,192900,1251858710,14900,14900,14900,14900,0
20231103,192800,1251858710,14900,14900,14900,14900,0
20231103,192700,1251858710,14900,14900,14900,14900,0
20231103,192600,1251858710,14900,14900,14900,14900,0
20231103,192500,1251858710,14900,14900,14900,14900,2464
20231103,192400,1251858710,14900,14900,14900,14900,0
20231103,192300,1251858710,14900,14900,14900,14900,0
20231103,192200,1251858710,14900,14900,14900,14900,0
20231103,192100,1251858710,14900,14900,14900,14900,0
20231103,192000,1251858710,14900,14900,14900,14900,0
20231103,191900,1251858710,14900,14900,14900,14900,0
20231103,191800,1251858710,14900,14900,14900,14900,0
20231103,191700,1251858710,14900,14900,14900,14900,0
20231103,191600,1251858710,14900,14900,14900,14900,0
20231103,191500,1251858710,14900,14900,14900,14900,0
20231103,191400,1251858710,14900,14900,14900,14900,0
20231103,191300,1251858710,14900,14900,14900,14900,0
20231103,191200,1251858710,14900,14900,14900,14900,0
20231103,191100,1251858710,14900,14900,14900,14900,0
20231103,191000,1251858710,14900,14900,14900,14900,0
20231103,190900,1251858710,14900,14900,14900,14900,0
20231103,190800,1251858710,14900,14900,14900,14900,0
20231103,190700,1251858710,14900,14900,14900,14900,0
20231103,190600,1251858710,14900,14900,14900,14900,0
20231103,190500,1251858710,14900,14900,14900,14900,0
20231103,190400,1251858710,14900,14900,14900,14900,0
20231103,190300,1251858710,14900,14900,14900,14900,0
20231103,190200,1251858710,14900,14900,14900,14900,0
20231103,190100,1251858710,14900,14900,14900,14900,0
20231103,190000,1251858710,14900,14900,14900,14900,0
20231103,185900,1251858710,14900,14900,14900,14900,0
20231103,185800,1251858710,14900,14900,14900,14900,0
20231103,185700,1251858710,14900,14900,14900,14900,0
20231103,185600,1251858710,14900,14900,14900,14900,0
20231103,185500,1251858710,14900,14900,14900,14900,2464
20231103,185400,1251858710,14900,14900,14900,14900,0
20231103,185300,1251858710,14900,14900,14900,14900,0
20231103,185200,1251858710,14900,14900,14900,14900,0
20231103,185100,1251858710,14900,14900,14900,14900,0
20231103,185000,1251858710,14900,14900,14900,14900,0
20231103,184900,1251858710,14900,14900,14900,14900,0
20231103,184800,1251858710,14900,14900,14900,14900,0
20231103,184700,1251858710,14900,14900,14900,14900,0
20231103,184600,1251858710,14900,14900,14900,14900,0
20231103,184500,1251858710,14900,14900,14900,14900,0
20231103,184400,1251858710,14900,14900,14900,14900,0
20231103,184300,1251858710,14900,14900,14900,14900,0
20231103,184200,1251858710,14900,14900,14900,14900,0
20231103,184100,1251858710,14900,14900,14900,14900,0
20231103,184000,1251858710,14900,14900,14900,14900,0
20231103,183900,1251858710,14900,14900,14900,14900,0
20231103,183800,1251858710,14900,14900,14900,14900,0
20231103,183700,1251858710,14900,14900,14900,14900,0
20231103,183600,1251858710,14900,14900,14900,14900,0
20231103,183500,1251858710,14900,14900,14900,14900,0
20231103,183400,1251858710,14900,14900,14900,14900,0
20231103,183300,1251858710,14900,14900,14900,14900,0
20231103,183200,1251858710,14900,14900,14900,14900,0
20231103,183100,1251858710,14900,14900,14900,14900,0
20231103,183000,1251858710,14900,14900,14900,14900,0
20231103,182900,1251858710,14900,14900,14900,14900,0
20231103,182800,1251858710,14900,14900,14900,14900,0
20231103,182700,1251858710,14900,14900,14900,14900,0
20231103,182600,1251858710,14900,14900,14900,14900,0
20231103,182500,1251858710,14900,14900,14900,14900,2464
20231103,182400,1251858710,14900,14900,14900,14900,0
20231103,182300,1251858710,14900,14900,14900,14900,0
20231103,182200,1251858710,14900,14900,14900,14900,0
20231103,182100,1251858710,14900,14900,14900,14900,0
20231103,182000,1251858710,14900,14900,14900,14900,0
20231103,181900,1251858710,14900,14900,14900,14900,0
20231103,181800,1251858710,14900,14900,14900,14900,0
20231103,181700,1251858710,14900,14900,14900,14900,0
20231103,181600,1251858710,14900,14900,14900,14900,0
20231103,181500,1251858710,14900,14900,14900,14900,0
20231103,181400,1251858710,14900,14900,14900,14900,0
20231103,181300,1251858710,14900,14900,14900,14900,0
20231103,181200,1251858710,14900,14900,14900,14900,0
20231103,181100,1251858710,14900,14900,14900,14900,0
20231103,181000,1251858710,14900,14900,14900,14900,0
20231103,180900,1251858710,14900,14900,14900,14900,0
20231103,180800,1251858710,14900,14900,14900,14900,0
20231103,180700,1251858710,14900,14900,14900,14900,0
20231103,180600,1251858710,14900,14900,14900,14900,0
20231103,180500,1251858710,14900,14900,14900,14900,0
20231103,180400,1251858710,14900,14900,14900,14900,0
20231103,180300,1251858710,14900,14900,14900,14900,0
20231103,180200,1251858710,14900,14900,14900,14900,0
20231103,180100,1251858710,14900,14900,14900,14900,0
20231103,180000,1251858710,14900,14900,14900,14900,0
20231103,175900,1251858710,14900,14900,14900,14900,0
20231103,175800,1251858710,14900,14900,14900,14900,0
20231103,175700,1251858710,14900,14900,14900,14900,0
20231103,175600,1251858710,14900,14900,14900,14900,0
20231103,175500,1251858710,14900,14900,14900,14900,2464
20231103,175400,1251858710,14900,14900,14900,14900,0
20231103,175300,1251858710,14900,14900,14900,14900,0
20231103,175200,1251858710,14900,14900,14900,14900,0
20231103,175100,1251858710,14900,14900,14900,14900,0
20231103,175000,1251858710,14900,14900,14900,14900,0
20231103,174900,1251858710,14900,14900,14900,14900,0
20231103,174800,1251858710,14900,14900,14900,14900,0
20231103,174700,1251858710,14900,14900,14900,14900,0
20231103,174600,1251858710,14900,14900,14900,14900,0
20231103,174500,1251858710,14900,14900,14900,14900,0
20231103,174400,1251858710,14900,14900,14900,14900,0
20231103,174300,1251858710,14900,14900,14900,14900,0
20231103,174200,1251858710,14900,14900,14900,14900,0
20231103,174100,1251858710,14900,14900,14900,14900,0
20231103,174000,1251858710,14900,14900,14900,14900,0
20231103,173900,1251858710,14900,14900,14900,14900,0
20231103,173800,1251858710,14900,14900,14900,14900,0
20231103,173700,1251858710,14900,14900,14900,14900,0
20231103,173600,1251858710,14900,14900,14900,14900,0
20231103,173500,1251858710,14900,14900,14900,14900,0
20231103,173400,1251858710,14900,14900,14900,14900,0
20231103,173300,1251858710,14900,14900,14900,14900,0
20231103,173200,1251858710,14900,14900,14900,14900,0
20231103,173100,1251858710,14900,14900,14900,14900,0
20231103,173000,1251858710,14900,14900,14900,14900,0
20231103,172900,1251858710,14900,14900,14900,14900,0
20231103,172800,1251858710,14900,14900,14900,14900,0
20231103,172700,1251858710,14900,14900,14900,14900,0
20231103,172600,1251858710,14900,14900,14900,14900,0
20231103,172500,1251858710,14900,14900,14900,14900,2464
20231103,172400,1251858710,14900,14900,14900,14900,0
20231103,172300,1251858710,14900,14900,14900,14900,0
20231103,172200,1251858710,14900,14900,14900,14900,0
20231103,172100,1251858710,14900,14900,14900,14900,0
20231103,172000,1251858710,14900,14900,14900,14900,0
20231103,171900,1251858710,14900,14900,14900,14900,0
20231103,171800,1251858710,14900,14900,14900,14900,0
20231103,171700,1251858710,14900,14900,14900,14900,0
20231103,171600,1251858710,14900,14900,14900,14900,0
20231103,171500,1251858710,14900,14900,14900,14900,0
20231103,171400,1251858710,14900,14900,14900,14900,0
20231103,171300,1251858710,14900,14900,14900,14900,0
20231103,171200,1251858710,14900,14900,14900,14900,0
20231103,171100,1251858710,14900,14900,14900,14900,0
20231103,171000,1251858710,14900,14900,14900,14900,0
20231103,170900,1251858710,14900,14900,14900,14900,0
20231103,170800,1251858710,14900,14900,14900,14900,0
20231103,170700,1251858710,14900,14900,14900,14900,0
20231103,170600,1251858710,14900,14900,14900,14900,0
20231103,170500,1251858710,14900,14900,14900,14900,0
20231103,170400,1251858710,14900,14900,14900,14900,0
20231103,170300,1251858710,14900,14900,14900,14900,0
20231103,170200,1251858710,14900,14900,14900,14900,0
20231103,170100,1251858710,14900,14900,14900,14900,0
20231103,170000,1251858710,14900,14900,14900,14900,0
20231103,165900,1251858710,14900,14900,14900,14900,0
20231103,165800,1251858710,14900,14900,14900,14900,0
20231103,165700,1251858710,14900,14900,14900,14900,0
20231103,165600,1251858710,14900,14900,14900,14900,0
20231103,165500,1251858710,14900,14900,14900,14900,2464
20231103,165400,1251858710,14900,14900,14900,14900,0
20231103,165300,1251858710,14900,14900,14900,14900,0
20231103,165200,1251858710,14900,14900,14900,14900,0
20231103,165100,1251858710,14900,14900,14900,14900,0
20231103,165000,1251858710,14900,14900,14900,14900,0
20231103,164900,1251858710,14900,14900,14900,14900,0
20231103,164800,1251858710,14900,14900,14900,14900,0
20231103,164700,1251858710,14900,14900,14900,14900,0
20231103,164600,1251858710,14900,14900,14900,14900,0
20231103,164500,1251858710,14900,14900,14900,14900,0
20231103,164400,1251858710,14900,14900,14900,14900,0
20231103,164300,1251858710,14900,14900,14900,14900,0
20231103,164200,1251858710,14900,14900,14900,14900,0
20231103,164100,1251858710,14900,14900,14900,14900,0
20231103,164000,1251858710,14900,14900,14900,14900,0
20231103,163900,1251858710,14900,14900,14900,14900,0
20231103,163800,1251858710,14900,14900,14900,14900,0
20231103,163700,1251858710,14900,14900,14900,14900,0
20231103,163600,1251858710,14900,14900,14900,14900,0
20231103,163500,1251858710,14900,14900,14900,14900,0
20231103,163400,1251858710,14900,14900,14900,14900,0
20231103,163300,1251858710,14900,14900,14900,14900,0
20231103,163200,1251858710,14900,14900,14900,14900,0
20231103,163100,1251858710,14900,14900,14900,14900,0
20231103,163000,1251858710,14900,14900,14900,14900,0
20231103,162900,1251858710,14900,14900,14900,14900,0
20231103,162800,1251858710,14900,14900,14900,14900,0
20231103,162700,1251858710,14900,14900,14900,14900,0
20231103,162600,1251858710,14900,14900,14900,14900,0
20231103,162500,1251858710,14900,14900,14900,14900,2464
20231103,162400,1251858710,14900,14900,14900,14900,0
20231103,162300,1251858710,14900,14900,14900,14900,0
20231103,162200,1251858710,14900,14900,14900,14900,0
20231103,162100,1251858710,14900,14900,14900,14900,0
20231103,162000,1251858710,14900,14900,14900,14900,0
20231103,161900,1251858710,14900,14900,14900,14900,0
20231103,161800,1251858710,14900,14900,14900,14900,0
20231103,161700,1251858710,14900,14900,14900,14900,0
20231103,161600,1251858710,14900,14900,14900,14900,0
20231103,161500,1251858710,14900,14900,14900,14900,0
20231103,161400,1251858710,14900,14900,14900,14900,0
20231103,161300,1251858710,14900,14900,14900,14900,0
20231103,161200,1251858710,14900,14900,14900,14900,0
20231103,161100,1251858710,14900,14900,14900,14900,0
20231103,161000,1251858710,14900,14900,14900,14900,0
20231103,160900,1251858710,14900,14900,14900,14900,0
20231103,160800,1251858710,14900,14900,14900,14900,0
20231103,160700,1251858710,14900,14900,14900,14900,0
20231103,160600,1251858710,14900,14900,14900,14900,0
20231103,160500,1251858710,14900,14900,14900,14900,0
20231103,160400,1251858710,14900,14900,14900,14900,0
20231103,160300,1251858710,14900,14900,14900,14900,0
20231103,160200,1251858710,14900,14900,14900,14900,0
20231103,160100,1251858710,14900,14900,14900,14900,0
20231103,160000,1251858710,14900,14900,14900,14900,0
20231103,155900,1251858710,14900,14900,14900,14900,0
20231103,155800,1251858710,14900,14900,14900,14900,0
20231103,155700,1251858710,14900,14900,14900,14900,0
20231103,155600,1251858710,14900,14900,14900,14900,0
20231103,155500,1251858710,14900,14900,14900,14900,2464
20231103,155400,1251858710,14900,14900,14900,14900,0
20231103,155300,1251858710,14900,14900,14900,14900,0
20231103,155200,1251858710,14900,14900,14900,14900,0
20231103,155100,1251858710,14900,14900,14900,14900,0
20231103,155000,1251858710,14900,14900,14900,14900,0
20231103,154900,1251858710,14900,14900,14900,14900,0
20231103,154800,1251858710,14900,14900,14900,14900,0
20231103,154700,1251858710,14900,14900,14900,14900,0
20231103,154600,1251858710,14900,14900,14900,14900,0
20231103,154500,1251858710,14900,14900,14900,14900,0
20231103,154400,1251858710,14900,14900,14900,14900,0
20231103,154300,1251858710,14900,14900,14900,14900,0
20231103,154200,1251858710,14900,14900,14900,14900,0
20231103,154100,1251858710,14900,14900,14900,14900,0
20231103,154000,1251858710,14900,14900,14900,14900,0
20231103,153900,1251858710,14900,14900,14900,14900,0
20231103,153800,1251858710,14900,14900,14900,14900,0
20231103,153700,1251858710,14900,14900,14900,14900,0
20231103,153600,1251858710,14900,14900,14900,14900,0
20231103,153500,1251858710,14900,14900,14900,14900,0
20231103,153400,1251858710,14900,14900,14900,14900,0
20231103,153300,1251858710,14900,14900,14900,14900,0
20231103,153200,1251858710,14900,14900,14900,14900,0
20231103,153100,1251858710,14900,14900,14900,14900,0
20231103,153000,1251858710,14900,14900,14900,14900,2464
20231103,152900,1215145110,14870,14870,14870,14870,0
20231103,152800,1215145110,14870,14870,14870,14870,0
20231103,152700,1215145110,14870,14870,14870,14870,0
20231103,152600,1215145110,14870,14870,14870,14870,0
20231103,152500,1215145110,14870,14870,14870,14870,0
20231103,152400,1215145110,14870,14870,14870,14870,0
20231103,152300,1215145110,14870,14870,14870,14870,0
20231103,152200,1215145110,14870,14870,14870,14870,0
20231103,152100,1215145110,14870,14870,14870,14870,0
20231103,152000,1215145110,14870,14870,14870,14870,0
20231103,151900,1215145110,14870,14870,14870,14850,64
20231103,151800,1214193830,14870,14880,14880,14860,34
20231103,151700,1213688340,14880,14860,14880,14860,363
20231103,151600,1208287890,14860,14860,14860,14840,95
20231103,151500,1206876870,14840,14840,14870,14840,248
20231103,151400,1203195570,14840,14850,14870,14840,212
20231103,151300,1200047650,14850,14850,14880,14850,215
20231103,151200,1196852020,14840,14840,14840,14840,70
20231103,151100,1195813220,14840,14850,14880,14840,1474
20231103,151000,1173907590,14860,14840,14870,14840,393
20231103,150900,1168067850,14860,14830,14860,14830,182
20231103,150800,1165365400,14830,14840,14840,14830,68
20231103,150700,1164356630,14840,14860,14860,14820,223
20231103,150600,1161047910,14850,14830,14870,14830,1943
20231103,150500,1132195090,14820,14790,14820,14750,506
20231103,150400,1124703960,14750,14740,14790,14740,81
20231103,150300,1123509620,14740,14800,14800,14740,416
20231103,150200,1117356960,14790,14700,14790,14700,171
20231103,150100,1114833470,14700,14780,14780,14670,1069
20231103,150000,1099111860,14780,14760,14780,14740,405
20231103,145900,1093140570,14760,14740,14760,14730,308
20231103,145800,1088597090,14740,14730,14750,14730,127
20231103,145700,1086725590,14730,14730,14730,14730,93
20231103,145600,1085355700,14720,14720,14720,14720,120
20231103,145500,1083589300,14710,14710,14760,14700,179
20231103,145400,1080956060,14780,14800,14800,14780,208
20231103,145300,1077878060,14800,14790,14810,14790,146
20231103,145200,1075718060,14790,14790,14810,14790,188
20231103,145100,1072937390,14790,14800,14800,14790,120
20231103,145000,1071162490,14790,14800,14820,14790,883
20231103,144900,1058095930,14790,14780,14790,14780,135
20231103,144800,1056099890,14790,14780,14800,14780,431
20231103,144700,1049725910,14780,14780,14780,14780,126
20231103,144600,1047863630,14780,14780,14790,14770,446
20231103,144500,1041274910,14780,14790,14790,14780,172
20231103,144400,1038732610,14780,14770,14780,14770,178
20231103,144300,1036103000,14770,14740,14790,14730,119
20231103,144200,1034347570,14710,14740,14740,14710,163
20231103,144100,1031948610,14710,14710,14710,14710,132
20231103,144000,1030006890,14710,14770,14790,14710,521
20231103,143900,1022319050,14790,14780,14790,14760,132
20231103,143800,1020369490,14760,14790,14790,14760,171
20231103,143700,1017843330,14790,14760,14790,14760,732
20231103,143600,1007032880,14770,14760,14770,14760,123
20231103,143500,1005217240,14760,14760,14760,14750,135
20231103,143400,1003225690,14750,14750,14760,14750,162
20231103,143300,1000836050,14740,14740,14750,14740,109
20231103,143200,999229200,14740,14740,14740,14740,149
20231103,143100,997032940,14730,14740,14740,14730,638
20231103,143000,987630020,14740,14730,14740,14730,145
20231103,142900,985493070,14730,14740,14740,14730,129
20231103,142800,983592520,14730,14720,14740,14720,159
20231103,142700,981251430,14720,14730,14740,14720,56
20231103,142600,980426930,14740,14730,14740,14710,183
20231103,142500,977732920,14730,14740,14750,14730,348
20231103,142400,972600860,14740,14740,14750,14740,71
20231103,142300,971554310,14740,14740,14740,14730,261
20231103,142200,967707590,14730,14730,14730,14730,146
20231103,142100,965557010,14730,14730,14740,14720,139
20231103,142000,963510060,14730,14750,14750,14730,120
20231103,141900,961741060,14760,14740,14760,14740,925
20231103,141800,948097400,14740,14740,14740,14740,151
20231103,141700,945871660,14750,14750,14750,14740,829
20231103,141600,933644610,14750,14730,14760,14730,826
20231103,141500,921464320,14730,14730,14740,14730,208
20231103,141400,918400360,14730,14720,14750,14720,388
20231103,141300,912684700,14720,14750,14750,14720,116
20231103,141200,910975770,14750,14700,14750,14700,390
20231103,141100,905230380,14700,14700,14700,14700,1845
20231103,141000,878108880,14710,14690,14720,14690,3421
20231103,140900,827803920,14690,14680,14720,14680,1476
20231103,140800,806100360,14680,14670,14680,14670,135
20231103,140700,804119860,14670,14660,14670,14660,67
20231103,140600,803137110,14660,14670,14680,14660,72
20231103,140500,802081370,14660,14670,14670,14650,56
20231103,140400,801260520,14690,14690,14690,14690,119
20231103,140300,799512410,14700,14700,14700,14690,377
20231103,140200,793971270,14700,14700,14710,14700,244
20231103,140100,790384450,14710,14690,14710,14690,296
20231103,140000,786035710,14700,14690,14700,14690,997
20231103,135900,771381270,14690,14650,14690,14650,178
20231103,135800,768770030,14660,14640,14660,14640,132
20231103,135700,766836260,14640,14640,14640,14640,40
20231103,135600,766250660,14640,14630,14640,14630,122
20231103,135500,764465010,14630,14630,14660,14630,35
20231103,135400,763952930,14640,14650,14660,14640,568
20231103,135300,755630230,14650,14650,14670,14650,98
20231103,135200,754194460,14650,14640,14650,14640,228
20231103,135100,750856240,14640,14640,14660,14640,34
20231103,135000,750358380,14630,14630,14630,14630,31
20231103,134900,749904850,14700,14630,14700,14630,274
20231103,134800,745879880,14630,14680,14680,14630,21
20231103,134700,745572400,14700,14670,14700,14630,197
20231103,134600,742685290,14680,14630,14680,14630,89
20231103,134500,741380610,14630,14630,14630,14630,6
20231103,134400,741292830,14700,14630,14700,14620,98
20231103,134300,739856690,14700,14620,14700,14620,61
20231103,134200,738963990,14620,14680,14700,14620,101
20231103,134100,737480710,14700,14630,14700,14610,193
20231103,134000,734651160,14740,14620,14740,14620,344
20231103,133900,729603960,14620,14620,14630,14620,32
20231103,133800,729136070,14620,14620,14620,14620,80
20231103,133700,727966470,14620,14620,14630,14620,68
20231103,133600,726972300,14620,14620,14640,14620,66
20231103,133500,726007070,14620,14620,14650,14620,59
20231103,133400,725144310,14630,14620,14660,14620,88
20231103,133300,723856700,14620,14630,14640,14620,77
20231103,133200,722730040,14620,14620,14670,14620,57
20231103,133100,721896530,14620,14630,14630,14620,95
20231103,133000,720507470,14630,14690,14700,14630,40
20231103,132900,719921160,14620,14620,14690,14620,133
20231103,132800,717971020,14620,14690,14690,14620,44
20231103,132700,717327670,14620,14630,14700,14620,119
20231103,132600,715582820,14680,14640,14680,14620,223
20231103,132500,712312780,14620,14620,14620,14610,79
20231103,132400,711157970,14610,14620,14620,14610,54
20231103,132300,710368990,14650,14620,14650,14620,34
20231103,132200,709871720,14620,14660,14670,14610,97
20231103,132100,708453270,14620,14630,14660,14620,91
20231103,132000,707122070,14620,14630,14630,14620,233
20231103,131900,703715510,14620,14620,14630,14620,81
20231103,131800,702531170,14620,14630,14630,14620,478
20231103,131700,695539920,14630,14660,14660,14630,31
20231103,131600,695086330,14630,14630,14670,14630,41
20231103,131500,694486420,14630,14680,14700,14630,137
20231103,131400,692475730,14620,14630,14680,14620,119
20231103,131300,690731550,14620,14630,14640,14620,178
20231103,131200,688127600,14630,14630,14630,14620,31
20231103,131100,687674330,14630,14620,14630,14620,52
20231103,131000,686914080,14620,14630,14640,14620,338
20231103,130900,681971530,14630,14640,14640,14630,79
20231103,130800,680815710,14640,14640,14640,14630,35
20231103,130700,680303540,14640,14640,14680,14640,58
20231103,130600,679453990,14640,14640,14640,14640,67
20231103,130500,678473110,14640,14640,14660,14640,63
20231103,130400,677550590,14650,14650,14660,14650,160
20231103,130300,675206420,14650,14660,14660,14650,68
20231103,130200,674209960,14690,14660,14690,14650,33
20231103,130100,673726400,14700,14640,14700,14640,133
20231103,130000,671773970,14690,14660,14690,14640,193
20231103,125900,668943280,14690,14650,14690,14640,133
20231103,125800,666991790,14650,14640,14670,14640,123
20231103,125700,665190150,14640,14640,14640,14640,21
20231103,125600,664882710,14650,14640,14650,14640,35
20231103,125500,664370300,14640,14640,14640,14640,94
20231103,125400,662994140,14640,14640,14640,14640,237
20231103,125300,659524460,14640,14640,14640,14640,75
20231103,125200,658426460,14650,14650,14650,14650,474
20231103,125100,651482360,14650,14650,14650,14650,79
20231103,125000,650325010,14650,14660,14660,14650,511
20231103,124900,642834080,14660,14670,14670,14660,188
20231103,124800,640077370,14670,14670,14670,14670,136
20231103,124700,638082250,14670,14670,14670,14670,22
20231103,124600,637759510,14670,14670,14670,14670,55
20231103,124500,636952660,14670,14670,14670,14670,71
20231103,124400,635911090,14670,14680,14680,14670,77
20231103,124300,634781300,14680,14680,14680,14680,56
20231103,124200,633959220,14680,14670,14680,14670,70
20231103,124100,632931850,14690,14660,14690,14660,77
20231103,124000,631801420,14660,14660,14660,14660,76
20231103,123900,630687260,14660,14670,14670,14660,108
20231103,123800,629103900,14670,14660,14670,14660,281
20231103,123700,624981990,14660,14660,14660,14660,70
20231103,123600,623955790,14670,14660,14670,14660,121
20231103,123500,622180850,14690,14660,14690,14660,51
20231103,123400,621432910,14670,14660,14670,14660,69
20231103,123300,620421310,14660,14670,14700,14660,136
20231103,123200,618426240,14670,14660,14700,14660,33
20231103,123100,617942150,14670,14660,14680,14660,47
20231103,123000,617252920,14670,14670,14670,14660,118
20231103,122900,615522270,14670,14670,14680,14670,57
20231103,122800,614686070,14670,14670,14670,14670,77
20231103,122700,613556480,14670,14670,14680,14670,76
20231103,122600,612441550,14670,14670,14670,14670,304
20231103,122500,607981870,14670,14690,14690,14670,1246
20231103,122400,589686520,14690,14690,14700,14690,309
20231103,122300,585147170,14700,14690,14700,14690,36
20231103,122200,584618270,14690,14690,14690,14690,79
20231103,122100,583457760,14700,14700,14700,14690,198
20231103,122000,580547420,14710,14700,14710,14700,155
20231103,121900,578268900,14700,14700,14700,14700,123
20231103,121800,576460800,14700,14700,14700,14700,152
20231103,121700,574226400,14710,14700,14710,14700,86
20231103,121600,572961670,14700,14710,14710,14700,144
20231103,121500,570843840,14710,14710,14710,14700,154
20231103,121400,568578750,14710,14710,14710,14710,155
20231103,121300,566298700,14700,14700,14700,14700,156
20231103,121200,564005500,14710,14720,14720,14710,155
20231103,121100,561725440,14710,14710,14710,14710,46
20231103,121000,561048780,14710,14710,14710,14710,176
20231103,120900,558459820,14710,14710,14720,14710,188
20231103,120800,555694320,14710,14710,14720,14710,43
20231103,120700,555061770,14710,14710,14720,14710,150
20231103,120600,552855240,14710,14710,14720,14710,168
20231103,120500,550383920,14710,14710,14720,14710,145
20231103,120400,548250950,14710,14710,14720,14710,25
20231103,120300,547883180,14710,14710,14720,14710,195
20231103,120200,545014710,14710,14710,14720,14710,72
20231103,120100,543955060,14720,14700,14720,14700,182
20231103,120000,541278850,14700,14710,14710,14700,981
20231103,115900,526857200,14700,14700,14710,14700,145
20231103,115800,524724910,14700,14700,14700,14700,133
20231103,115700,522769810,14700,14700,14710,14700,273
20231103,115600,518756690,14700,14700,14710,14700,121
20231103,115500,516977790,14700,14700,14710,14700,652
20231103,115400,507392440,14700,14710,14710,14700,198
20231103,115300,504480130,14710,14720,14720,14710,52
20231103,115200,503715160,14710,14710,14710,14710,134
20231103,115100,501744020,14700,14700,14750,14700,171
20231103,115000,499227780,14700,14710,14710,14700,171
20231103,114900,496713430,14710,14710,14710,14710,16
20231103,114800,496478070,14710,14710,14710,14700,65
20231103,114700,495522050,14710,14700,14780,14700,268
20231103,114600,491580050,14700,14700,14710,14700,97
20231103,114500,490154140,14700,14700,14710,14700,146
20231103,114400,488006850,14700,14700,14710,14700,178
20231103,114300,485389710,14700,14710,14710,14700,71
20231103,114200,484345580,14720,14720,14720,14710,126
20231103,114100,482492040,14710,14720,14720,14710,134
20231103,114000,480520510,14720,14720,14720,14710,153
20231103,113900,478268770,14720,14710,14720,14710,113
20231103,113800,476606280,14710,14720,14720,14710,221
20231103,113700,473354360,14730,14750,14750,14730,56
20231103,113600,472529160,14740,14750,14820,14740,71
20231103,113500,471482350,14850,14740,14850,14740,133
20231103,113400,469510920,14740,14710,14890,14710,619
20231103,113300,460337590,14700,14720,14720,14700,1326
20231103,113200,440830950,14720,14720,14720,14720,159
20231103,113100,438490470,14730,14720,14730,14720,49
20231103,113000,437769150,14720,14730,14730,14720,225
20231103,112900,434457100,14730,14730,14730,14730,63
20231103,112800,433529110,14730,14730,14730,14730,94
20231103,112700,432144490,14730,14730,14740,14730,220
20231103,112600,428903590,14730,14730,14740,14730,232
20231103,112500,425485330,14730,14730,14740,14720,273
20231103,112400,421464380,14720,14730,14730,14720,137
20231103,112300,419447490,14730,14720,14730,14720,166
20231103,112200,417003410,14720,14750,14750,14720,852
20231103,112100,404444260,14750,14750,14750,14750,251
20231103,112000,400742010,14750,14760,14760,14750,23
20231103,111900,400402660,14750,14750,14750,14750,133
20231103,111800,398440910,14750,14750,14750,14750,183
20231103,111700,395741660,14750,14760,14770,14750,1264
20231103,111600,377085210,14760,14760,14760,14760,236
20231103,111500,373601850,14760,14760,14770,14760,486
20231103,111400,366428410,14760,14760,14760,14760,118
20231103,111300,364686730,14760,14760,14760,14760,59
20231103,111200,363815890,14770,14760,14770,14760,2121
20231103,111100,332509880,14760,14760,14760,14760,219
20231103,111000,329277440,14760,14760,14760,14760,57
20231103,110900,328436120,14760,14760,14760,14760,170
20231103,110800,325926920,14760,14770,14780,14760,90
20231103,110700,324597830,14770,14770,14790,14770,126
20231103,110600,322736270,14760,14780,14780,14760,247
20231103,110500,319088410,14790,14790,14790,14770,151
20231103,110400,316856700,14770,14770,14780,14770,138
20231103,110300,314818310,14770,14790,14790,14760,256
20231103,110200,311038080,14770,14760,14770,14760,119
20231103,110100,309281200,14770,14780,14780,14760,125
20231103,110000,307435790,14770,14770,14770,14760,305
20231103,105900,302932690,14760,14760,14760,14760,27
20231103,105800,302534170,14770,14760,14770,14760,99
20231103,105700,301072790,14760,14760,14770,14760,199
20231103,105600,298135450,14760,14760,14770,14760,191
20231103,105500,295315740,14760,14760,14770,14760,113
20231103,105400,293647660,14760,14760,14760,14760,170
20231103,105300,291138460,14760,14770,14770,14760,229
20231103,105200,287756670,14760,14780,14780,14760,810
20231103,105100,275792030,14780,14780,14790,14780,181
20231103,105000,273115830,14780,14780,14780,14780,209
20231103,104900,270026810,14780,14780,14790,14780,171
20231103,104800,267499410,14780,14780,14790,14780,83
20231103,104700,266272630,14780,14780,14790,14780,226
20231103,104600,262932330,14790,14790,14790,14780,26
20231103,104500,262547920,14790,14780,14790,14780,206
20231103,104400,259503100,14780,14780,14780,14780,80
20231103,104300,258320700,14780,14790,14800,14780,125
20231103,104200,256473040,14780,14780,14790,14780,143
20231103,104100,254359480,14790,14780,14790,14770,196
20231103,104000,251463180,14780,14780,14780,14770,28
20231103,103900,251049570,14770,14770,14780,14770,112
20231103,103800,249394570,14770,14760,14770,14760,84
20231103,103700,248154350,14770,14780,14780,14760,243
20231103,103600,244565960,14770,14760,14770,14760,72
20231103,103500,243502880,14760,14780,14780,14760,127
20231103,103400,241627890,14770,14760,14780,14760,127
20231103,103300,239752520,14760,14760,14770,14760,41
20231103,103200,239147340,14760,14760,14760,14760,97
20231103,103100,237715620,14760,14760,14770,14760,63
20231103,103000,236785500,14760,14770,14770,14760,106
20231103,102900,235220480,14760,14760,14760,14760,81
20231103,102800,234024920,14760,14770,14770,14760,406
20231103,102700,228028580,14770,14770,14770,14770,35
20231103,102600,227511630,14770,14780,14780,14770,87
20231103,102500,226226540,14780,14780,14780,14780,54
20231103,102400,225428420,14780,14770,14780,14770,67
20231103,102300,224438530,14770,14770,14770,14760,133
20231103,102200,222474360,14770,14790,14790,14770,50
20231103,102100,221735760,14770,14760,14770,14760,60
20231103,102000,220849830,14760,14760,14770,14760,62
20231103,101900,219934470,14760,14770,14810,14760,101
20231103,101800,218442120,14770,14770,14770,14770,49
20231103,101700,217718390,14770,14770,14770,14760,122
20231103,101600,215917270,14760,14760,14770,14760,54
20231103,101500,215120140,14760,14760,14760,14760,55
20231103,101400,214308340,14760,14770,14780,14760,100
20231103,101300,212831220,14770,14770,14770,14770,55
20231103,101200,212018870,14780,14770,14780,14770,54
20231103,101100,211221190,14770,14770,14780,14770,99
20231103,101000,209758950,14770,14770,14770,14760,124
20231103,100900,207927610,14770,14770,14770,14770,36
20231103,100800,207395890,14770,14810,14810,14770,364
20231103,100700,202007440,14810,14820,14820,14810,654
20231103,100600,192315840,14830,14830,14830,14830,298
20231103,100500,187896500,14830,14860,14860,14830,104
20231103,100400,186353200,14860,14810,14860,14810,46
20231103,100300,185671030,14820,14820,14820,14810,82
20231103,100200,184456040,14810,14820,14820,14810,69
20231103,100100,183434010,14840,14830,14840,14830,63
20231103,100000,182499570,14840,14840,14840,14840,53
20231103,095900,181713050,14830,14860,14860,14830,158
20231103,095800,179368480,14850,14810,14850,14810,24
20231103,095700,179012640,14810,14810,14810,14810,20
20231103,095600,178716440,14810,14770,14820,14770,300
20231103,095500,174275460,14770,14770,14770,14770,14
20231103,095400,174068680,14770,14780,14780,14770,44
20231103,095300,173418530,14790,14790,14790,14790,0
20231103,095200,173418530,14790,14790,14790,14790,1
20231103,095100,173403740,14780,14800,14800,14780,4
20231103,095000,173344600,14800,14780,14800,14780,36
20231103,094900,172811820,14780,14760,14790,14760,59
20231103,094800,171939880,14760,14760,14760,14750,25
20231103,094700,171570920,14800,14800,14800,14800,0
20231103,094600,171570920,14800,14770,14810,14700,1375
20231103,094500,151338900,14770,14770,14770,14770,14
20231103,094400,151132120,14760,14770,14770,14760,93
20231103,094300,149759070,14770,14770,14780,14770,99
20231103,094200,148295980,14780,14780,14780,14780,0
20231103,094100,148295980,14780,14780,14780,14780,0
20231103,094000,148295980,14780,14810,14810,14780,570
20231103,093900,139866020,14810,14830,14830,14800,681
20231103,093800,129786300,14800,14810,14810,14800,465
20231103,093700,122901070,14810,14810,14810,14810,0
20231103,093600,122901070,14810,14800,14810,14800,44
20231103,093500,122249740,14850,14810,14850,14810,55
20231103,093400,121434840,14810,14810,14810,14800,95
20231103,093300,120028620,14810,14820,14820,14810,192
20231103,093200,117183200,14850,14850,14850,14850,11
20231103,093100,117019850,14850,14850,14850,14850,6
20231103,093000,116930750,14850,14790,14850,14790,101
20231103,092900,115436900,14790,14790,14790,14790,94
20231103,092800,114046640,14790,14790,14790,14790,40
20231103,092700,113455040,14790,14830,14830,14790,654
20231103,092600,103769870,14830,14840,14840,14830,342
20231103,092500,98697960,14840,14850,14860,14830,941
20231103,092400,84732750,14850,14890,14890,14850,220
20231103,092300,81463370,14890,14890,14890,14890,10
20231103,092200,81314470,14890,14890,14890,14890,37
20231103,092100,80763540,14870,14870,14870,14870,32
20231103,092000,80287700,14870,14870,14870,14870,10
20231103,091900,80139000,14870,14870,14870,14870,0
20231103,091800,80139000,14870,14870,14870,14870,214
20231103,091700,76956820,14920,14920,14920,14920,70
20231103,091600,75912420,14870,14890,14890,14860,508
20231103,091500,68356440,14920,14900,14920,14900,719
20231103,091400,57629160,14900,14910,14910,14900,402
20231103,091300,51638840,14910,14910,14910,14910,0
20231103,091200,51638840,14910,14910,14960,14910,260
20231103,091100,47756740,14960,14910,14960,14910,11
20231103,091000,47592680,14910,14910,14910,14910,31
20231103,090900,47130470,14910,14910,14910,14910,15
20231103,090800,46906820,14910,14840,14910,14840,178
20231103,090700,44262780,14830,14840,14840,14830,102
20231103,090600,42749700,14820,14820,14820,14820,51
20231103,090500,41993880,14820,14860,14860,14820,291
20231103,090400,37679220,14860,14920,15000,14860,1498
20231103,090300,15366150,14920,15010,15010,14920,328
20231103,090200,10469820,15010,14900,15010,14900,310
20231103,090100,5819400,14900,14980,15000,14900,230
20231103,090000,2370850,14990,14910,14990,14910,159