KissMeData/194370/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,202800,2053122880,17600,17600,17600,17600,2667
20231103,202700,2053122880,17600,17600,17600,17600,0
20231103,202600,2053122880,17600,17600,17600,17600,0
20231103,202500,2053122880,17600,17600,17600,17600,0
20231103,202400,2053122880,17600,17600,17600,17600,0
20231103,202300,2053122880,17600,17600,17600,17600,0
20231103,202200,2053122880,17600,17600,17600,17600,0
20231103,202100,2053122880,17600,17600,17600,17600,0
20231103,202000,2053122880,17600,17600,17600,17600,0
20231103,201900,2053122880,17600,17600,17600,17600,0
20231103,201800,2053122880,17600,17600,17600,17600,0
20231103,201700,2053122880,17600,17600,17600,17600,0
20231103,201600,2053122880,17600,17600,17600,17600,0
20231103,201500,2053122880,17600,17600,17600,17600,0
20231103,201400,2053122880,17600,17600,17600,17600,0
20231103,201300,2053122880,17600,17600,17600,17600,0
20231103,201200,2053122880,17600,17600,17600,17600,0
20231103,201100,2053122880,17600,17600,17600,17600,0
20231103,201000,2053122880,17600,17600,17600,17600,0
20231103,200900,2053122880,17600,17600,17600,17600,0
20231103,200800,2053122880,17600,17600,17600,17600,0
20231103,200700,2053122880,17600,17600,17600,17600,0
20231103,200600,2053122880,17600,17600,17600,17600,0
20231103,200500,2053122880,17600,17600,17600,17600,0
20231103,200400,2053122880,17600,17600,17600,17600,0
20231103,200300,2053122880,17600,17600,17600,17600,0
20231103,200200,2053122880,17600,17600,17600,17600,0
20231103,200100,2053122880,17600,17600,17600,17600,0
20231103,200000,2053122880,17600,17600,17600,17600,0
20231103,195900,2053122880,17600,17600,17600,17600,0
20231103,195800,2053122880,17600,17600,17600,17600,2667
20231103,195700,2053122880,17600,17600,17600,17600,0
20231103,195600,2053122880,17600,17600,17600,17600,0
20231103,195500,2053122880,17600,17600,17600,17600,0
20231103,195400,2053122880,17600,17600,17600,17600,0
20231103,195300,2053122880,17600,17600,17600,17600,0
20231103,195200,2053122880,17600,17600,17600,17600,0
20231103,195100,2053122880,17600,17600,17600,17600,0
20231103,195000,2053122880,17600,17600,17600,17600,0
20231103,194900,2053122880,17600,17600,17600,17600,0
20231103,194800,2053122880,17600,17600,17600,17600,0
20231103,194700,2053122880,17600,17600,17600,17600,0
20231103,194600,2053122880,17600,17600,17600,17600,0
20231103,194500,2053122880,17600,17600,17600,17600,0
20231103,194400,2053122880,17600,17600,17600,17600,0
20231103,194300,2053122880,17600,17600,17600,17600,0
20231103,194200,2053122880,17600,17600,17600,17600,0
20231103,194100,2053122880,17600,17600,17600,17600,0
20231103,194000,2053122880,17600,17600,17600,17600,0
20231103,193900,2053122880,17600,17600,17600,17600,0
20231103,193800,2053122880,17600,17600,17600,17600,0
20231103,193700,2053122880,17600,17600,17600,17600,0
20231103,193600,2053122880,17600,17600,17600,17600,0
20231103,193500,2053122880,17600,17600,17600,17600,0
20231103,193400,2053122880,17600,17600,17600,17600,0
20231103,193300,2053122880,17600,17600,17600,17600,0
20231103,193200,2053122880,17600,17600,17600,17600,0
20231103,193100,2053122880,17600,17600,17600,17600,0
20231103,193000,2053122880,17600,17600,17600,17600,0
20231103,192900,2053122880,17600,17600,17600,17600,0
20231103,192800,2053122880,17600,17600,17600,17600,2667
20231103,192700,2053122880,17600,17600,17600,17600,0
20231103,192600,2053122880,17600,17600,17600,17600,0
20231103,192500,2053122880,17600,17600,17600,17600,0
20231103,192400,2053122880,17600,17600,17600,17600,0
20231103,192300,2053122880,17600,17600,17600,17600,0
20231103,192200,2053122880,17600,17600,17600,17600,0
20231103,192100,2053122880,17600,17600,17600,17600,0
20231103,192000,2053122880,17600,17600,17600,17600,0
20231103,191900,2053122880,17600,17600,17600,17600,0
20231103,191800,2053122880,17600,17600,17600,17600,0
20231103,191700,2053122880,17600,17600,17600,17600,0
20231103,191600,2053122880,17600,17600,17600,17600,0
20231103,191500,2053122880,17600,17600,17600,17600,0
20231103,191400,2053122880,17600,17600,17600,17600,0
20231103,191300,2053122880,17600,17600,17600,17600,0
20231103,191200,2053122880,17600,17600,17600,17600,0
20231103,191100,2053122880,17600,17600,17600,17600,0
20231103,191000,2053122880,17600,17600,17600,17600,0
20231103,190900,2053122880,17600,17600,17600,17600,0
20231103,190800,2053122880,17600,17600,17600,17600,0
20231103,190700,2053122880,17600,17600,17600,17600,0
20231103,190600,2053122880,17600,17600,17600,17600,0
20231103,190500,2053122880,17600,17600,17600,17600,0
20231103,190400,2053122880,17600,17600,17600,17600,0
20231103,190300,2053122880,17600,17600,17600,17600,0
20231103,190200,2053122880,17600,17600,17600,17600,0
20231103,190100,2053122880,17600,17600,17600,17600,0
20231103,190000,2053122880,17600,17600,17600,17600,0
20231103,185900,2053122880,17600,17600,17600,17600,0
20231103,185800,2053122880,17600,17600,17600,17600,2667
20231103,185700,2053122880,17600,17600,17600,17600,0
20231103,185600,2053122880,17600,17600,17600,17600,0
20231103,185500,2053122880,17600,17600,17600,17600,0
20231103,185400,2053122880,17600,17600,17600,17600,0
20231103,185300,2053122880,17600,17600,17600,17600,0
20231103,185200,2053122880,17600,17600,17600,17600,0
20231103,185100,2053122880,17600,17600,17600,17600,0
20231103,185000,2053122880,17600,17600,17600,17600,0
20231103,184900,2053122880,17600,17600,17600,17600,0
20231103,184800,2053122880,17600,17600,17600,17600,0
20231103,184700,2053122880,17600,17600,17600,17600,0
20231103,184600,2053122880,17600,17600,17600,17600,0
20231103,184500,2053122880,17600,17600,17600,17600,0
20231103,184400,2053122880,17600,17600,17600,17600,0
20231103,184300,2053122880,17600,17600,17600,17600,0
20231103,184200,2053122880,17600,17600,17600,17600,0
20231103,184100,2053122880,17600,17600,17600,17600,0
20231103,184000,2053122880,17600,17600,17600,17600,0
20231103,183900,2053122880,17600,17600,17600,17600,0
20231103,183800,2053122880,17600,17600,17600,17600,0
20231103,183700,2053122880,17600,17600,17600,17600,0
20231103,183600,2053122880,17600,17600,17600,17600,0
20231103,183500,2053122880,17600,17600,17600,17600,0
20231103,183400,2053122880,17600,17600,17600,17600,0
20231103,183300,2053122880,17600,17600,17600,17600,0
20231103,183200,2053122880,17600,17600,17600,17600,0
20231103,183100,2053122880,17600,17600,17600,17600,0
20231103,183000,2053122880,17600,17600,17600,17600,0
20231103,182900,2053122880,17600,17600,17600,17600,0
20231103,182800,2053122880,17600,17600,17600,17600,2667
20231103,182700,2053122880,17600,17600,17600,17600,0
20231103,182600,2053122880,17600,17600,17600,17600,0
20231103,182500,2053122880,17600,17600,17600,17600,0
20231103,182400,2053122880,17600,17600,17600,17600,0
20231103,182300,2053122880,17600,17600,17600,17600,0
20231103,182200,2053122880,17600,17600,17600,17600,0
20231103,182100,2053122880,17600,17600,17600,17600,0
20231103,182000,2053122880,17600,17600,17600,17600,0
20231103,181900,2053122880,17600,17600,17600,17600,0
20231103,181800,2053122880,17600,17600,17600,17600,0
20231103,181700,2053122880,17600,17600,17600,17600,0
20231103,181600,2053122880,17600,17600,17600,17600,0
20231103,181500,2053122880,17600,17600,17600,17600,0
20231103,181400,2053122880,17600,17600,17600,17600,0
20231103,181300,2053122880,17600,17600,17600,17600,0
20231103,181200,2053122880,17600,17600,17600,17600,0
20231103,181100,2053122880,17600,17600,17600,17600,0
20231103,181000,2053122880,17600,17600,17600,17600,0
20231103,180900,2053122880,17600,17600,17600,17600,0
20231103,180800,2053122880,17600,17600,17600,17600,0
20231103,180700,2053122880,17600,17600,17600,17600,0
20231103,180600,2053122880,17600,17600,17600,17600,0
20231103,180500,2053122880,17600,17600,17600,17600,0
20231103,180400,2053122880,17600,17600,17600,17600,0
20231103,180300,2053122880,17600,17600,17600,17600,0
20231103,180200,2053122880,17600,17600,17600,17600,0
20231103,180100,2053122880,17600,17600,17600,17600,0
20231103,180000,2053122880,17600,17600,17600,17600,0
20231103,175900,2053122880,17600,17600,17600,17600,0
20231103,175800,2053122880,17600,17600,17600,17600,2667
20231103,175700,2053122880,17600,17600,17600,17600,0
20231103,175600,2053122880,17600,17600,17600,17600,0
20231103,175500,2053122880,17600,17600,17600,17600,0
20231103,175400,2053122880,17600,17600,17600,17600,0
20231103,175300,2053122880,17600,17600,17600,17600,0
20231103,175200,2053122880,17600,17600,17600,17600,0
20231103,175100,2053122880,17600,17600,17600,17600,0
20231103,175000,2053122880,17600,17600,17600,17600,0
20231103,174900,2053122880,17600,17600,17600,17600,0
20231103,174800,2053122880,17600,17600,17600,17600,0
20231103,174700,2053122880,17600,17600,17600,17600,0
20231103,174600,2053122880,17600,17600,17600,17600,0
20231103,174500,2053122880,17600,17600,17600,17600,0
20231103,174400,2053122880,17600,17600,17600,17600,0
20231103,174300,2053122880,17600,17600,17600,17600,0
20231103,174200,2053122880,17600,17600,17600,17600,0
20231103,174100,2053122880,17600,17600,17600,17600,0
20231103,174000,2053122880,17600,17600,17600,17600,0
20231103,173900,2053122880,17600,17600,17600,17600,0
20231103,173800,2053122880,17600,17600,17600,17600,0
20231103,173700,2053122880,17600,17600,17600,17600,0
20231103,173600,2053122880,17600,17600,17600,17600,0
20231103,173500,2053122880,17600,17600,17600,17600,0
20231103,173400,2053122880,17600,17600,17600,17600,0
20231103,173300,2053122880,17600,17600,17600,17600,0
20231103,173200,2053122880,17600,17600,17600,17600,0
20231103,173100,2053122880,17600,17600,17600,17600,0
20231103,173000,2053122880,17600,17600,17600,17600,0
20231103,172900,2053122880,17600,17600,17600,17600,0
20231103,172800,2053122880,17600,17600,17600,17600,2667
20231103,172700,2053122880,17600,17600,17600,17600,0
20231103,172600,2053122880,17600,17600,17600,17600,0
20231103,172500,2053122880,17600,17600,17600,17600,0
20231103,172400,2053122880,17600,17600,17600,17600,0
20231103,172300,2053122880,17600,17600,17600,17600,0
20231103,172200,2053122880,17600,17600,17600,17600,0
20231103,172100,2053122880,17600,17600,17600,17600,0
20231103,172000,2053122880,17600,17600,17600,17600,0
20231103,171900,2053122880,17600,17600,17600,17600,0
20231103,171800,2053122880,17600,17600,17600,17600,0
20231103,171700,2053122880,17600,17600,17600,17600,0
20231103,171600,2053122880,17600,17600,17600,17600,0
20231103,171500,2053122880,17600,17600,17600,17600,0
20231103,171400,2053122880,17600,17600,17600,17600,0
20231103,171300,2053122880,17600,17600,17600,17600,0
20231103,171200,2053122880,17600,17600,17600,17600,0
20231103,171100,2053122880,17600,17600,17600,17600,0
20231103,171000,2053122880,17600,17600,17600,17600,0
20231103,170900,2053122880,17600,17600,17600,17600,0
20231103,170800,2053122880,17600,17600,17600,17600,0
20231103,170700,2053122880,17600,17600,17600,17600,0
20231103,170600,2053122880,17600,17600,17600,17600,0
20231103,170500,2053122880,17600,17600,17600,17600,0
20231103,170400,2053122880,17600,17600,17600,17600,0
20231103,170300,2053122880,17600,17600,17600,17600,0
20231103,170200,2053122880,17600,17600,17600,17600,0
20231103,170100,2053122880,17600,17600,17600,17600,0
20231103,170000,2053122880,17600,17600,17600,17600,0
20231103,165900,2053122880,17600,17600,17600,17600,0
20231103,165800,2053122880,17600,17600,17600,17600,2667
20231103,165700,2053122880,17600,17600,17600,17600,0
20231103,165600,2053122880,17600,17600,17600,17600,0
20231103,165500,2053122880,17600,17600,17600,17600,0
20231103,165400,2053122880,17600,17600,17600,17600,0
20231103,165300,2053122880,17600,17600,17600,17600,0
20231103,165200,2053122880,17600,17600,17600,17600,0
20231103,165100,2053122880,17600,17600,17600,17600,0
20231103,165000,2053122880,17600,17600,17600,17600,0
20231103,164900,2053122880,17600,17600,17600,17600,0
20231103,164800,2053122880,17600,17600,17600,17600,0
20231103,164700,2053122880,17600,17600,17600,17600,0
20231103,164600,2053122880,17600,17600,17600,17600,0
20231103,164500,2053122880,17600,17600,17600,17600,0
20231103,164400,2053122880,17600,17600,17600,17600,0
20231103,164300,2053122880,17600,17600,17600,17600,0
20231103,164200,2053122880,17600,17600,17600,17600,0
20231103,164100,2053122880,17600,17600,17600,17600,0
20231103,164000,2053122880,17600,17600,17600,17600,0
20231103,163900,2053122880,17600,17600,17600,17600,0
20231103,163800,2053122880,17600,17600,17600,17600,0
20231103,163700,2053122880,17600,17600,17600,17600,0
20231103,163600,2053122880,17600,17600,17600,17600,0
20231103,163500,2053122880,17600,17600,17600,17600,0
20231103,163400,2053122880,17600,17600,17600,17600,0
20231103,163300,2053122880,17600,17600,17600,17600,0
20231103,163200,2053122880,17600,17600,17600,17600,0
20231103,163100,2053122880,17600,17600,17600,17600,0
20231103,163000,2053122880,17600,17600,17600,17600,0
20231103,162900,2053122880,17600,17600,17600,17600,0
20231103,162800,2053122880,17600,17600,17600,17600,2667
20231103,162700,2053122880,17600,17600,17600,17600,0
20231103,162600,2053122880,17600,17600,17600,17600,0
20231103,162500,2053122880,17600,17600,17600,17600,0
20231103,162400,2053122880,17600,17600,17600,17600,0
20231103,162300,2053122880,17600,17600,17600,17600,0
20231103,162200,2053122880,17600,17600,17600,17600,0
20231103,162100,2053122880,17600,17600,17600,17600,0
20231103,162000,2053122880,17600,17600,17600,17600,0
20231103,161900,2053122880,17600,17600,17600,17600,0
20231103,161800,2053122880,17600,17600,17600,17600,0
20231103,161700,2053122880,17600,17600,17600,17600,0
20231103,161600,2053122880,17600,17600,17600,17600,0
20231103,161500,2053122880,17600,17600,17600,17600,0
20231103,161400,2053122880,17600,17600,17600,17600,0
20231103,161300,2053122880,17600,17600,17600,17600,0
20231103,161200,2053122880,17600,17600,17600,17600,0
20231103,161100,2053122880,17600,17600,17600,17600,0
20231103,161000,2053122880,17600,17600,17600,17600,0
20231103,160900,2053122880,17600,17600,17600,17600,0
20231103,160800,2053122880,17600,17600,17600,17600,0
20231103,160700,2053122880,17600,17600,17600,17600,0
20231103,160600,2053122880,17600,17600,17600,17600,0
20231103,160500,2053122880,17600,17600,17600,17600,0
20231103,160400,2053122880,17600,17600,17600,17600,0
20231103,160300,2053122880,17600,17600,17600,17600,0
20231103,160200,2053122880,17600,17600,17600,17600,0
20231103,160100,2053122880,17600,17600,17600,17600,0
20231103,160000,2053122880,17600,17600,17600,17600,0
20231103,155900,2053122880,17600,17600,17600,17600,0
20231103,155800,2053122880,17600,17600,17600,17600,2667
20231103,155700,2053122880,17600,17600,17600,17600,0
20231103,155600,2053122880,17600,17600,17600,17600,0
20231103,155500,2053122880,17600,17600,17600,17600,0
20231103,155400,2053122880,17600,17600,17600,17600,0
20231103,155300,2053122880,17600,17600,17600,17600,0
20231103,155200,2053122880,17600,17600,17600,17600,0
20231103,155100,2053122880,17600,17600,17600,17600,0
20231103,155000,2053122880,17600,17600,17600,17600,0
20231103,154900,2053122880,17600,17600,17600,17600,0
20231103,154800,2053122880,17600,17600,17600,17600,0
20231103,154700,2053122880,17600,17600,17600,17600,0
20231103,154600,2053122880,17600,17600,17600,17600,0
20231103,154500,2053122880,17600,17600,17600,17600,0
20231103,154400,2053122880,17600,17600,17600,17600,0
20231103,154300,2053122880,17600,17600,17600,17600,0
20231103,154200,2053122880,17600,17600,17600,17600,0
20231103,154100,2053122880,17600,17600,17600,17600,0
20231103,154000,2053122880,17600,17600,17600,17600,0
20231103,153900,2053122880,17600,17600,17600,17600,0
20231103,153800,2053122880,17600,17600,17600,17600,0
20231103,153700,2053122880,17600,17600,17600,17600,0
20231103,153600,2053122880,17600,17600,17600,17600,0
20231103,153500,2053122880,17600,17600,17600,17600,0
20231103,153400,2053122880,17600,17600,17600,17600,0
20231103,153300,2053122880,17600,17600,17600,17600,0
20231103,153200,2053122880,17600,17600,17600,17600,0
20231103,153100,2053122880,17600,17600,17600,17600,0
20231103,153000,2053122880,17600,17600,17600,17600,2667
20231103,152900,2006183680,17510,17510,17510,17510,0
20231103,152800,2006183680,17510,17510,17510,17510,0
20231103,152700,2006183680,17510,17510,17510,17510,0
20231103,152600,2006183680,17510,17510,17510,17510,0
20231103,152500,2006183680,17510,17510,17510,17510,0
20231103,152400,2006183680,17510,17510,17510,17510,0
20231103,152300,2006183680,17510,17510,17510,17510,0
20231103,152200,2006183680,17510,17510,17510,17510,0
20231103,152100,2006183680,17510,17510,17510,17510,0
20231103,152000,2006183680,17510,17510,17510,17510,0
20231103,151900,2006183680,17510,17490,17520,17490,256
20231103,151800,2001703110,17500,17570,17570,17490,737
20231103,151700,1988794600,17570,17580,17580,17570,59
20231103,151600,1987757720,17580,17590,17590,17520,71
20231103,151500,1986511030,17590,17590,17590,17550,71
20231103,151400,1985263070,17600,17600,17600,17600,9
20231103,151300,1985104670,17600,17560,17600,17550,342
20231103,151200,1979098110,17560,17580,17580,17560,16
20231103,151100,1978816850,17580,17580,17580,17560,26
20231103,151000,1978359790,17610,17570,17610,17570,97
20231103,150900,1976652840,17570,17560,17570,17560,116
20231103,150800,1974614760,17570,17530,17570,17530,125
20231103,150700,1972423240,17530,17590,17590,17530,40
20231103,150600,1971721500,17620,17620,17620,17600,8
20231103,150500,1971580560,17630,17640,17650,17630,31
20231103,150400,1971033860,17650,17640,17650,17640,58
20231103,150300,1970010310,17640,17630,17650,17630,58
20231103,150200,1968987220,17620,17650,17650,17620,434
20231103,150100,1961333780,17660,17660,17660,17660,2
20231103,150000,1961298460,17660,17650,17660,17650,382
20231103,145900,1954553190,17640,17650,17650,17640,812
20231103,145800,1940221560,17650,17640,17650,17640,87
20231103,145700,1938686020,17630,17620,17630,17620,375
20231103,145600,1932078110,17620,17620,17620,17620,189
20231103,145500,1928747930,17630,17600,17650,17600,144
20231103,145400,1926209000,17620,17630,17630,17620,54
20231103,145300,1925257020,17640,17600,17640,17500,301
20231103,145200,1919975700,17610,17650,17650,17610,198
20231103,145100,1916484690,17640,17640,17660,17640,858
20231103,145000,1901336270,17640,17660,17660,17630,281
20231103,144900,1896378020,17650,17650,17660,17650,75
20231103,144800,1895053820,17640,17650,17650,17640,118
20231103,144700,1892971190,17640,17640,17650,17620,249
20231103,144600,1888581150,17650,17680,17690,17650,396
20231103,144500,1881588360,17680,17680,17690,17680,139
20231103,144400,1879129960,17680,17680,17680,17670,83
20231103,144300,1877662580,17680,17700,17700,17670,171
20231103,144200,1874637830,17700,17710,17720,17700,141
20231103,144100,1872141630,17720,17730,17730,17720,184
20231103,144000,1868879520,17740,17750,17750,17740,105
20231103,143900,1867016350,17760,17760,17760,17750,309
20231103,143800,1861529610,17730,17760,17760,17730,175
20231103,143700,1858423340,17760,17760,17770,17750,193
20231103,143600,1854996060,17760,17770,17770,17760,194
20231103,143500,1851550540,17770,17750,17770,17750,394
20231103,143400,1844552750,17740,17740,17740,17740,63
20231103,143300,1843435130,17730,17730,17730,17730,141
20231103,143200,1840935200,17730,17740,17740,17730,151
20231103,143100,1838256620,17740,17780,17780,17740,323
20231103,143000,1832517950,17770,17790,17790,17770,193
20231103,142900,1829085980,17790,17760,17790,17760,361
20231103,142800,1822667830,17750,17760,17760,17750,224
20231103,142700,1818690670,17760,17750,17760,17750,321
20231103,142600,1812992100,17740,17730,17740,17730,154
20231103,142500,1810260200,17740,17740,17740,17740,132
20231103,142400,1807918520,17740,17740,17740,17730,216
20231103,142300,1804086740,17740,17740,17740,17730,265
20231103,142200,1799386590,17730,17740,17740,17710,107
20231103,142100,1797490680,17730,17710,17730,17690,94
20231103,142000,1795825420,17710,17670,17730,17670,163
20231103,141900,1792936450,17640,17730,17730,17640,107
20231103,141800,1791044320,17730,17710,17730,17710,154
20231103,141700,1788315200,17710,17690,17710,17690,118
20231103,141600,1786226360,17690,17690,17700,17690,421
20231103,141500,1778774790,17700,17690,17700,17690,72
20231103,141400,1777500500,17690,17670,17690,17670,99
20231103,141300,1775749810,17630,17670,17670,17630,176
20231103,141200,1772646130,17630,17690,17690,17620,492
20231103,141100,1763965110,17690,17700,17700,17690,119
20231103,141000,1761859130,17690,17690,17700,17680,146
20231103,140900,1759275560,17700,17710,17710,17690,109
20231103,140800,1757346310,17710,17710,17710,17700,168
20231103,140700,1754372150,17710,17710,17720,17710,127
20231103,140600,1752121780,17680,17720,17720,17680,276
20231103,140500,1747233130,17720,17720,17720,17710,97
20231103,140400,1745515070,17720,17730,17730,17720,338
20231103,140300,1739522830,17730,17740,17750,17730,140
20231103,140200,1737039100,17740,17680,17740,17680,140
20231103,140100,1734556860,17650,17720,17770,17560,55
20231103,140000,1733582450,17500,17770,17770,17390,1688
20231103,135900,1703966480,17770,17780,17780,17770,342
20231103,135800,1697885900,17780,17790,17790,17780,180
20231103,135700,1694684210,17780,17830,17830,17780,892
20231103,135600,1678805260,17830,17870,17870,17830,267
20231103,135500,1674039840,17870,17870,17870,17850,1302
20231103,135400,1650786070,17860,17840,17860,17840,259
20231103,135300,1646161970,17840,17830,17860,17830,182
20231103,135200,1642913740,17810,17860,17870,17810,237
20231103,135100,1638682950,17860,17800,17860,17800,922
20231103,135000,1622234890,17800,17790,17810,17780,464
20231103,134900,1613976830,17790,17790,17790,17770,71
20231103,134800,1612714060,17770,17790,17790,17770,225
20231103,134700,1608711590,17790,17800,17800,17780,170
20231103,134600,1605687330,17800,17800,17800,17800,387
20231103,134500,1598798730,17800,17780,17800,17780,99
20231103,134400,1597037570,17790,17790,17800,17760,277
20231103,134300,1592108830,17790,17780,17790,17780,155
20231103,134200,1589351550,17780,17760,17790,17760,178
20231103,134100,1586187800,17760,17780,17780,17750,279
20231103,134000,1581230150,17770,17760,17790,17760,182
20231103,133900,1577994360,17760,17780,17800,17760,235
20231103,133800,1573813670,17770,17750,17770,17740,713
20231103,133700,1561153380,17740,17740,17750,17740,155
20231103,133600,1558403080,17740,17690,17740,17690,495
20231103,133500,1549640060,17680,17660,17680,17660,378
20231103,133400,1542960850,17650,17650,17660,17650,159
20231103,133300,1540154400,17650,17660,17660,17630,284
20231103,133200,1535142800,17650,17660,17660,17650,51
20231103,133100,1534242260,17660,17660,17660,17640,61
20231103,133000,1533165220,17660,17620,17660,17620,1585
20231103,132900,1505198810,17620,17630,17640,17620,150
20231103,132800,1502553980,17640,17620,17640,17620,51
20231103,132700,1501654940,17590,17580,17590,17580,19
20231103,132600,1501320810,17580,17660,17660,17570,73
20231103,132500,1500035000,17640,17640,17640,17630,295
20231103,132400,1494831920,17630,17630,17640,17630,186
20231103,132300,1491551350,17630,17670,17670,17630,246
20231103,132200,1487211320,17670,17650,17670,17650,49
20231103,132100,1486345720,17650,17600,17650,17600,136
20231103,132000,1483945920,17600,17640,17640,17600,86
20231103,131900,1482431710,17640,17570,17640,17570,309
20231103,131800,1476991650,17570,17560,17570,17560,310
20231103,131700,1471547020,17570,17540,17570,17540,969
20231103,131600,1454535150,17550,17540,17550,17540,59
20231103,131500,1453499960,17520,17540,17540,17520,181
20231103,131400,1450325670,17540,17520,17540,17500,61
20231103,131300,1449256440,17500,17500,17510,17500,719
20231103,131200,1436669310,17500,17440,17500,17430,2598
20231103,131100,1391273530,17440,17440,17450,17440,257
20231103,131000,1386791380,17440,17430,17440,17430,480
20231103,130900,1378422570,17430,17390,17430,17380,814
20231103,130800,1364241890,17340,17340,17340,17340,0
20231103,130700,1364241890,17340,17340,17340,17340,0
20231103,130600,1364241890,17340,17360,17400,17340,454
20231103,130500,1356367630,17390,17390,17390,17390,7
20231103,130400,1356245900,17360,17380,17380,17360,49
20231103,130300,1355394760,17370,17370,17370,17370,26
20231103,130200,1354943140,17370,17390,17390,17370,10
20231103,130100,1354769300,17400,17350,17400,17350,118
20231103,130000,1352718250,17350,17350,17350,17350,3
20231103,125900,1352666200,17400,17380,17400,17380,69
20231103,125800,1351465740,17400,17400,17400,17400,1
20231103,125700,1351448340,17410,17410,17420,17410,75
20231103,125600,1350142530,17420,17430,17430,17420,49
20231103,125500,1349288570,17440,17460,17460,17440,69
20231103,125400,1348083850,17460,17460,17460,17460,184
20231103,125300,1344871210,17470,17480,17480,17470,141
20231103,125200,1342407220,17470,17470,17480,17470,66
20231103,125100,1341253610,17470,17480,17480,17470,67
20231103,125000,1340082510,17460,17470,17480,17460,10
20231103,124900,1339907860,17460,17450,17460,17450,172
20231103,124800,1336906070,17450,17460,17460,17450,8
20231103,124700,1336766400,17450,17450,17450,17440,13
20231103,124600,1336539560,17440,17450,17450,17440,9
20231103,124500,1336382580,17460,17460,17460,17460,3
20231103,124400,1336330200,17440,17430,17440,17430,11
20231103,124300,1336138420,17440,17430,17440,17430,169
20231103,124200,1333192740,17420,17420,17420,17420,10
20231103,124100,1333018540,17430,17440,17440,17430,9
20231103,124000,1332861640,17440,17440,17440,17440,125
20231103,123900,1330681640,17440,17450,17460,17440,53
20231103,123800,1329757050,17450,17440,17450,17440,145
20231103,123700,1327226930,17440,17430,17440,17430,38
20231103,123600,1326564560,17430,17430,17430,17430,52
20231103,123500,1325658200,17430,17440,17440,17420,111
20231103,123400,1323722630,17440,17440,17440,17440,74
20231103,123300,1322432070,17440,17440,17440,17440,12
20231103,123200,1322222790,17420,17440,17440,17420,75
20231103,123100,1320914930,17420,17420,17420,17420,3
20231103,123000,1320862670,17410,17410,17410,17410,6
20231103,122900,1320758210,17440,17420,17440,17420,13
20231103,122800,1320531630,17400,17400,17400,17400,7
20231103,122700,1320409830,17320,17320,17320,17320,0
20231103,122600,1320409830,17320,17330,17330,17320,26
20231103,122500,1319959440,17470,17470,17470,17470,8
20231103,122400,1319819680,17470,17360,17470,17320,2307
20231103,122300,1279839200,17360,17420,17420,17360,33
20231103,122200,1279265630,17480,17430,17480,17430,237
20231103,122100,1275125500,17450,17460,17460,17450,10
20231103,122000,1274950990,17450,17450,17450,17450,132
20231103,121900,1272647590,17450,17450,17450,17430,140
20231103,121800,1270207050,17500,17480,17510,17430,2342
20231103,121700,1229226330,17470,17430,17470,17430,333
20231103,121600,1223420060,17410,17390,17420,17390,202
20231103,121500,1219902260,17390,17410,17410,17390,24
20231103,121400,1219484620,17390,17410,17410,17390,23
20231103,121300,1219084360,17380,17380,17380,17380,14
20231103,121200,1218841040,17380,17410,17410,17380,237
20231103,121100,1214715170,17410,17410,17410,17410,3
20231103,121000,1214662940,17410,17380,17410,17380,50
20231103,120900,1213793230,17390,17380,17390,17380,31
20231103,120800,1213254420,17380,17380,17380,17380,6
20231103,120700,1213150140,17380,17390,17390,17380,4
20231103,120600,1213080590,17380,17370,17420,17370,114
20231103,120500,1211098470,17360,17360,17360,17360,6
20231103,120400,1210994310,17360,17350,17360,17350,12
20231103,120300,1210786060,17350,17340,17350,17340,9
20231103,120200,1210629970,17350,17340,17350,17340,81
20231103,120100,1209225420,17340,17320,17340,17320,31
20231103,120000,1208688220,17330,17320,17330,17320,17
20231103,115900,1208393710,17320,17320,17320,17320,11
20231103,115800,1208203190,17330,17340,17340,17330,87
20231103,115700,1206694640,17340,17320,17340,17320,11
20231103,115600,1206503980,17340,17360,17360,17320,212
20231103,115500,1202826980,17350,17350,17350,17350,4
20231103,115400,1202757580,17350,17350,17350,17350,157
20231103,115300,1200033630,17350,17350,17350,17350,1
20231103,115200,1200016280,17350,17330,17350,17320,120
20231103,115100,1197935480,17320,17320,17320,17320,754
20231103,115000,1184876200,17310,17310,17310,17310,27
20231103,114900,1184408830,17300,17300,17300,17300,110
20231103,114800,1182505830,17300,17300,17300,17300,170
20231103,114700,1179564830,17310,17290,17310,17280,40
20231103,114600,1178873210,17300,17300,17300,17300,43
20231103,114500,1178129310,17300,17270,17300,17270,25
20231103,114400,1177697190,17280,17290,17290,17280,28
20231103,114300,1177213100,17290,17260,17290,17260,134
20231103,114200,1174896460,17290,17290,17290,17290,6
20231103,114100,1174792720,17260,17270,17270,17260,5
20231103,114000,1174706390,17260,17260,17260,17260,6
20231103,113900,1174602830,17260,17260,17260,17260,1
20231103,113800,1174585570,17290,17290,17290,17250,24
20231103,113700,1174170910,17280,17250,17280,17250,71
20231103,113600,1172944090,17250,17250,17250,17250,10
20231103,113500,1172771590,17260,17290,17290,17260,31
20231103,113400,1172235690,17290,17290,17290,17290,7
20231103,113300,1172114660,17250,17250,17280,17240,67
20231103,113200,1170959230,17250,17250,17250,17250,15
20231103,113100,1170700480,17250,17250,17250,17250,4
20231103,113000,1170631480,17250,17270,17270,17250,45
20231103,112900,1169854470,17250,17250,17250,17250,7
20231103,112800,1169733720,17260,17240,17260,17240,8
20231103,112700,1169595660,17240,17260,17270,17240,268
20231103,112600,1164971710,17270,17270,17270,17270,6
20231103,112500,1164868090,17260,17260,17260,17260,19
20231103,112400,1164540150,17250,17260,17260,17250,15
20231103,112300,1164281310,17260,17270,17270,17260,18
20231103,112200,1163970470,17270,17270,17270,17270,1
20231103,112100,1163953200,17240,17240,17240,17240,0
20231103,112000,1163953200,17240,17240,17320,17230,246
20231103,111900,1159713390,17240,17240,17320,17240,128
20231103,111800,1157506100,17320,17250,17320,17250,660
20231103,111700,1146082600,17250,17240,17250,17240,58
20231103,111600,1145082650,17240,17240,17240,17240,86
20231103,111500,1143600010,17240,17250,17350,17240,713
20231103,111400,1131301660,17300,17260,17300,17260,44
20231103,111300,1130541980,17260,17300,17300,17260,192
20231103,111200,1127223550,17310,17310,17310,17310,246
20231103,111100,1122965290,17310,17320,17320,17310,11
20231103,111000,1122774840,17320,17320,17340,17320,59
20231103,110900,1121752820,17320,17320,17320,17320,31
20231103,110800,1121215900,17330,17330,17330,17330,5
20231103,110700,1121129250,17320,17320,17320,17320,1
20231103,110600,1121111930,17320,17320,17320,17320,16
20231103,110500,1120834810,17350,17330,17350,17330,10
20231103,110400,1120661370,17320,17320,17320,17320,32
20231103,110300,1120107130,17330,17330,17330,17330,141
20231103,110200,1117663600,17350,17330,17350,17330,59
20231103,110100,1116641080,17340,17340,17340,17340,104
20231103,110000,1114837720,17350,17350,17350,17340,16
20231103,105900,1114560180,17340,17340,17340,17340,1
20231103,105800,1114542840,17340,17340,17340,17340,1
20231103,105700,1114525500,17350,17350,17350,17350,3
20231103,105600,1114473450,17350,17350,17350,17350,6
20231103,105500,1114369350,17330,17330,17330,17330,6
20231103,105400,1114265370,17360,17360,17360,17360,1
20231103,105300,1114248010,17310,17310,17310,17310,16
20231103,105200,1113971050,17310,17350,17360,17310,121
20231103,105100,1111875480,17350,17310,17360,17310,15
20231103,105000,1111615400,17360,17310,17360,17300,135
20231103,104900,1109273990,17320,17320,17320,17320,17
20231103,104800,1108979550,17310,17320,17320,17310,9
20231103,104700,1108823730,17300,17300,17300,17300,74
20231103,104600,1107543530,17240,17250,17250,17240,209
20231103,104500,1103940340,17240,17250,17250,17240,601
20231103,104400,1093573140,17250,17280,17280,17250,611
20231103,104300,1083029800,17290,17300,17300,17290,31
20231103,104200,1082493780,17290,17290,17300,17290,28
20231103,104100,1082009590,17290,17290,17290,17290,107
20231103,104000,1080159560,17300,17290,17300,17290,12
20231103,103900,1079952050,17300,17300,17300,17300,111
20231103,103800,1078031750,17290,17290,17290,17290,1
20231103,103700,1078014460,17300,17260,17300,17260,292
20231103,103600,1072973900,17290,17300,17300,17260,1579
20231103,103500,1045666070,17300,17300,17310,17300,194
20231103,103400,1042309590,17300,17360,17360,17300,611
20231103,103300,1031728530,17360,17360,17360,17360,7
20231103,103200,1031607010,17350,17360,17360,17350,63
20231103,103100,1030513930,17380,17380,17380,17380,1
20231103,103000,1030496550,17350,17360,17360,17340,247
20231103,102900,1026211700,17360,17350,17360,17350,49
20231103,102800,1025361320,17360,17340,17360,17340,22
20231103,102700,1024979520,17360,17350,17360,17340,284
20231103,102600,1020054600,17340,17340,17340,17340,14
20231103,102500,1019811840,17360,17360,17360,17360,1
20231103,102400,1019794480,17330,17340,17340,17330,18
20231103,102300,1019482510,17320,17330,17360,17320,141
20231103,102200,1017039950,17330,17360,17360,17330,13
20231103,102100,1016814630,17360,17340,17380,17320,148
20231103,102000,1014249090,17390,17330,17390,17330,53
20231103,101900,1013329400,17330,17360,17430,17330,2515
20231103,101800,969717970,17340,17490,17490,17330,2644
20231103,101700,923668990,17490,17490,17490,17490,6
20231103,101600,923564050,17500,17500,17500,17500,133
20231103,101500,921236550,17500,17510,17510,17500,123
20231103,101400,919083920,17520,17480,17530,17480,30
20231103,101300,918558370,17480,17540,17540,17470,295
20231103,101200,913396880,17540,17560,17560,17540,59
20231103,101100,912361660,17560,17580,17580,17560,236
20231103,101000,908216140,17580,17590,17590,17580,12
20231103,100900,908005120,17590,17590,17590,17590,7
20231103,100800,907881990,17570,17590,17590,17570,2
20231103,100700,907846830,17570,17590,17590,17570,8
20231103,100600,907706230,17540,17570,17590,17540,72
20231103,100500,906442620,17560,17600,17600,17540,766
20231103,100400,892982880,17570,17570,17580,17570,292
20231103,100300,887851050,17550,17560,17590,17540,426
20231103,100200,880365040,17560,17560,17560,17530,81
20231103,100100,878943010,17560,17570,17570,17530,222
20231103,100000,875047730,17570,17540,17570,17540,150
20231103,095900,872414300,17540,17530,17540,17520,36
20231103,095800,871783040,17530,17500,17530,17500,25
20231103,095700,871345440,17500,17520,17520,17500,191
20231103,095600,868000970,17520,17530,17540,17520,237
20231103,095500,863847820,17540,17530,17540,17530,131
20231103,095400,861550820,17540,17560,17560,17540,196
20231103,095300,858112780,17570,17570,17570,17560,131
20231103,095200,855811170,17570,17600,17650,17570,654
20231103,095100,844294980,17650,17610,17650,17610,62
20231103,095000,843202400,17600,17640,17660,17600,107
20231103,094900,841315500,17600,17670,17670,17600,676
20231103,094800,829403450,17660,17730,17750,17660,592
20231103,094700,818922930,17720,17720,17770,17720,136
20231103,094600,816508010,17770,17770,17780,17720,317
20231103,094500,810879030,17780,17730,17780,17700,110
20231103,094400,808926310,17730,17780,17800,17730,365
20231103,094300,802434330,17780,17680,17780,17680,176
20231103,094200,799320400,17690,17690,17690,17680,41
20231103,094100,798595160,17690,17680,17700,17680,811
20231103,094000,784252340,17680,17670,17680,17670,225
20231103,093900,780276400,17670,17680,17680,17670,205
20231103,093800,776654000,17660,17630,17680,17620,708
20231103,093700,764154060,17630,17620,17630,17600,437
20231103,093600,756456250,17620,17630,17630,17620,120
20231103,093500,754340970,17630,17600,17630,17590,132
20231103,093400,752017020,17600,17600,17600,17600,15
20231103,093300,751753020,17600,17630,17630,17600,62
20231103,093200,750660180,17630,17500,17630,17500,47
20231103,093100,749833320,17490,17520,17570,17490,945
20231103,093000,733285190,17510,17550,17550,17510,91
20231103,092900,731690990,17540,17560,17560,17530,289
20231103,092800,726621710,17560,17600,17600,17560,166
20231103,092700,723703830,17590,17600,17600,17580,31
20231103,092600,723158520,17600,17570,17600,17560,129
20231103,092500,720889660,17600,17560,17620,17560,168
20231103,092400,717933150,17560,17550,17590,17550,37
20231103,092300,717283700,17550,17590,17590,17550,981
20231103,092200,700066550,17590,17590,17590,17540,135
20231103,092100,697697650,17590,17510,17590,17510,505
20231103,092000,688833060,17510,17500,17510,17460,215
20231103,091900,685074410,17500,17460,17500,17460,196
20231103,091800,681650110,17460,17510,17510,17450,474
20231103,091700,673373900,17510,17470,17520,17460,409
20231103,091600,666224420,17460,17460,17560,17450,881
20231103,091500,650840290,17460,17710,17710,17440,2190
20231103,091400,612214990,17710,17780,17850,17710,2312
20231103,091300,571146210,17790,17850,17850,17780,1335
20231103,091200,547363300,17850,17790,17880,17790,1047
20231103,091100,528707110,17880,17850,17880,17780,1351
20231103,091000,504620370,17850,17780,17860,17780,938
20231103,090900,487891460,17850,17930,17940,17780,3861
20231103,090800,418788840,17930,17790,17930,17720,3730
20231103,090700,352254170,17710,17800,17810,17700,1902
20231103,090600,318430990,17750,17830,17830,17750,2749
20231103,090500,269529440,17840,17710,17860,17700,3572
20231103,090400,206030790,17700,17660,17710,17620,6373
20231103,090300,93246110,17660,17490,17760,17460,2784
20231103,090200,44094170,17490,17350,17500,17350,612
20231103,090100,33433110,17430,17340,17430,17300,1075
20231103,090000,14708460,17310,17310,17320,17310,749