KissMeData/316140/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,210200,21626503580,12140,12140,12140,12140,89998
20231103,210100,21626503580,12140,12140,12140,12140,0
20231103,210000,21626503580,12140,12140,12140,12140,0
20231103,205900,21626503580,12140,12140,12140,12140,0
20231103,205800,21626503580,12140,12140,12140,12140,0
20231103,205700,21626503580,12140,12140,12140,12140,0
20231103,205600,21626503580,12140,12140,12140,12140,0
20231103,205500,21626503580,12140,12140,12140,12140,0
20231103,205400,21626503580,12140,12140,12140,12140,0
20231103,205300,21626503580,12140,12140,12140,12140,0
20231103,205200,21626503580,12140,12140,12140,12140,0
20231103,205100,21626503580,12140,12140,12140,12140,0
20231103,205000,21626503580,12140,12140,12140,12140,0
20231103,204900,21626503580,12140,12140,12140,12140,0
20231103,204800,21626503580,12140,12140,12140,12140,0
20231103,204700,21626503580,12140,12140,12140,12140,0
20231103,204600,21626503580,12140,12140,12140,12140,0
20231103,204500,21626503580,12140,12140,12140,12140,0
20231103,204400,21626503580,12140,12140,12140,12140,0
20231103,204300,21626503580,12140,12140,12140,12140,0
20231103,204200,21626503580,12140,12140,12140,12140,0
20231103,204100,21626503580,12140,12140,12140,12140,0
20231103,204000,21626503580,12140,12140,12140,12140,0
20231103,203900,21626503580,12140,12140,12140,12140,0
20231103,203800,21626503580,12140,12140,12140,12140,0
20231103,203700,21626503580,12140,12140,12140,12140,0
20231103,203600,21626503580,12140,12140,12140,12140,0
20231103,203500,21626503580,12140,12140,12140,12140,0
20231103,203400,21626503580,12140,12140,12140,12140,0
20231103,203300,21626503580,12140,12140,12140,12140,0
20231103,203200,21626503580,12140,12140,12140,12140,89998
20231103,203100,21626503580,12140,12140,12140,12140,0
20231103,203000,21626503580,12140,12140,12140,12140,0
20231103,202900,21626503580,12140,12140,12140,12140,0
20231103,202800,21626503580,12140,12140,12140,12140,0
20231103,202700,21626503580,12140,12140,12140,12140,0
20231103,202600,21626503580,12140,12140,12140,12140,0
20231103,202500,21626503580,12140,12140,12140,12140,0
20231103,202400,21626503580,12140,12140,12140,12140,0
20231103,202300,21626503580,12140,12140,12140,12140,0
20231103,202200,21626503580,12140,12140,12140,12140,0
20231103,202100,21626503580,12140,12140,12140,12140,0
20231103,202000,21626503580,12140,12140,12140,12140,0
20231103,201900,21626503580,12140,12140,12140,12140,0
20231103,201800,21626503580,12140,12140,12140,12140,0
20231103,201700,21626503580,12140,12140,12140,12140,0
20231103,201600,21626503580,12140,12140,12140,12140,0
20231103,201500,21626503580,12140,12140,12140,12140,0
20231103,201400,21626503580,12140,12140,12140,12140,0
20231103,201300,21626503580,12140,12140,12140,12140,0
20231103,201200,21626503580,12140,12140,12140,12140,0
20231103,201100,21626503580,12140,12140,12140,12140,0
20231103,201000,21626503580,12140,12140,12140,12140,0
20231103,200900,21626503580,12140,12140,12140,12140,0
20231103,200800,21626503580,12140,12140,12140,12140,0
20231103,200700,21626503580,12140,12140,12140,12140,0
20231103,200600,21626503580,12140,12140,12140,12140,0
20231103,200500,21626503580,12140,12140,12140,12140,0
20231103,200400,21626503580,12140,12140,12140,12140,0
20231103,200300,21626503580,12140,12140,12140,12140,0
20231103,200200,21626503580,12140,12140,12140,12140,89998
20231103,200100,21626503580,12140,12140,12140,12140,0
20231103,200000,21626503580,12140,12140,12140,12140,0
20231103,195900,21626503580,12140,12140,12140,12140,0
20231103,195800,21626503580,12140,12140,12140,12140,0
20231103,195700,21626503580,12140,12140,12140,12140,0
20231103,195600,21626503580,12140,12140,12140,12140,0
20231103,195500,21626503580,12140,12140,12140,12140,0
20231103,195400,21626503580,12140,12140,12140,12140,0
20231103,195300,21626503580,12140,12140,12140,12140,0
20231103,195200,21626503580,12140,12140,12140,12140,0
20231103,195100,21626503580,12140,12140,12140,12140,0
20231103,195000,21626503580,12140,12140,12140,12140,0
20231103,194900,21626503580,12140,12140,12140,12140,0
20231103,194800,21626503580,12140,12140,12140,12140,0
20231103,194700,21626503580,12140,12140,12140,12140,0
20231103,194600,21626503580,12140,12140,12140,12140,0
20231103,194500,21626503580,12140,12140,12140,12140,0
20231103,194400,21626503580,12140,12140,12140,12140,0
20231103,194300,21626503580,12140,12140,12140,12140,0
20231103,194200,21626503580,12140,12140,12140,12140,0
20231103,194100,21626503580,12140,12140,12140,12140,0
20231103,194000,21626503580,12140,12140,12140,12140,0
20231103,193900,21626503580,12140,12140,12140,12140,0
20231103,193800,21626503580,12140,12140,12140,12140,0
20231103,193700,21626503580,12140,12140,12140,12140,0
20231103,193600,21626503580,12140,12140,12140,12140,0
20231103,193500,21626503580,12140,12140,12140,12140,0
20231103,193400,21626503580,12140,12140,12140,12140,0
20231103,193300,21626503580,12140,12140,12140,12140,0
20231103,193200,21626503580,12140,12140,12140,12140,89998
20231103,193100,21626503580,12140,12140,12140,12140,0
20231103,193000,21626503580,12140,12140,12140,12140,0
20231103,192900,21626503580,12140,12140,12140,12140,0
20231103,192800,21626503580,12140,12140,12140,12140,0
20231103,192700,21626503580,12140,12140,12140,12140,0
20231103,192600,21626503580,12140,12140,12140,12140,0
20231103,192500,21626503580,12140,12140,12140,12140,0
20231103,192400,21626503580,12140,12140,12140,12140,0
20231103,192300,21626503580,12140,12140,12140,12140,0
20231103,192200,21626503580,12140,12140,12140,12140,0
20231103,192100,21626503580,12140,12140,12140,12140,0
20231103,192000,21626503580,12140,12140,12140,12140,0
20231103,191900,21626503580,12140,12140,12140,12140,0
20231103,191800,21626503580,12140,12140,12140,12140,0
20231103,191700,21626503580,12140,12140,12140,12140,0
20231103,191600,21626503580,12140,12140,12140,12140,0
20231103,191500,21626503580,12140,12140,12140,12140,0
20231103,191400,21626503580,12140,12140,12140,12140,0
20231103,191300,21626503580,12140,12140,12140,12140,0
20231103,191200,21626503580,12140,12140,12140,12140,0
20231103,191100,21626503580,12140,12140,12140,12140,0
20231103,191000,21626503580,12140,12140,12140,12140,0
20231103,190900,21626503580,12140,12140,12140,12140,0
20231103,190800,21626503580,12140,12140,12140,12140,0
20231103,190700,21626503580,12140,12140,12140,12140,0
20231103,190600,21626503580,12140,12140,12140,12140,0
20231103,190500,21626503580,12140,12140,12140,12140,0
20231103,190400,21626503580,12140,12140,12140,12140,0
20231103,190300,21626503580,12140,12140,12140,12140,0
20231103,190200,21626503580,12140,12140,12140,12140,89998
20231103,190100,21626503580,12140,12140,12140,12140,0
20231103,190000,21626503580,12140,12140,12140,12140,0
20231103,185900,21626503580,12140,12140,12140,12140,0
20231103,185800,21626503580,12140,12140,12140,12140,0
20231103,185700,21626503580,12140,12140,12140,12140,0
20231103,185600,21626503580,12140,12140,12140,12140,0
20231103,185500,21626503580,12140,12140,12140,12140,0
20231103,185400,21626503580,12140,12140,12140,12140,0
20231103,185300,21626503580,12140,12140,12140,12140,0
20231103,185200,21626503580,12140,12140,12140,12140,0
20231103,185100,21626503580,12140,12140,12140,12140,0
20231103,185000,21626503580,12140,12140,12140,12140,0
20231103,184900,21626503580,12140,12140,12140,12140,0
20231103,184800,21626503580,12140,12140,12140,12140,0
20231103,184700,21626503580,12140,12140,12140,12140,0
20231103,184600,21626503580,12140,12140,12140,12140,0
20231103,184500,21626503580,12140,12140,12140,12140,0
20231103,184400,21626503580,12140,12140,12140,12140,0
20231103,184300,21626503580,12140,12140,12140,12140,0
20231103,184200,21626503580,12140,12140,12140,12140,0
20231103,184100,21626503580,12140,12140,12140,12140,0
20231103,184000,21626503580,12140,12140,12140,12140,0
20231103,183900,21626503580,12140,12140,12140,12140,0
20231103,183800,21626503580,12140,12140,12140,12140,0
20231103,183700,21626503580,12140,12140,12140,12140,0
20231103,183600,21626503580,12140,12140,12140,12140,0
20231103,183500,21626503580,12140,12140,12140,12140,0
20231103,183400,21626503580,12140,12140,12140,12140,0
20231103,183300,21626503580,12140,12140,12140,12140,0
20231103,183200,21626503580,12140,12140,12140,12140,89998
20231103,183100,21626503580,12140,12140,12140,12140,0
20231103,183000,21626503580,12140,12140,12140,12140,0
20231103,182900,21626503580,12140,12140,12140,12140,0
20231103,182800,21626503580,12140,12140,12140,12140,0
20231103,182700,21626503580,12140,12140,12140,12140,0
20231103,182600,21626503580,12140,12140,12140,12140,0
20231103,182500,21626503580,12140,12140,12140,12140,0
20231103,182400,21626503580,12140,12140,12140,12140,0
20231103,182300,21626503580,12140,12140,12140,12140,0
20231103,182200,21626503580,12140,12140,12140,12140,0
20231103,182100,21626503580,12140,12140,12140,12140,0
20231103,182000,21626503580,12140,12140,12140,12140,0
20231103,181900,21626503580,12140,12140,12140,12140,0
20231103,181800,21626503580,12140,12140,12140,12140,0
20231103,181700,21626503580,12140,12140,12140,12140,0
20231103,181600,21626503580,12140,12140,12140,12140,0
20231103,181500,21626503580,12140,12140,12140,12140,0
20231103,181400,21626503580,12140,12140,12140,12140,0
20231103,181300,21626503580,12140,12140,12140,12140,0
20231103,181200,21626503580,12140,12140,12140,12140,0
20231103,181100,21626503580,12140,12140,12140,12140,0
20231103,181000,21626503580,12140,12140,12140,12140,0
20231103,180900,21626503580,12140,12140,12140,12140,0
20231103,180800,21626503580,12140,12140,12140,12140,0
20231103,180700,21626503580,12140,12140,12140,12140,0
20231103,180600,21626503580,12140,12140,12140,12140,0
20231103,180500,21626503580,12140,12140,12140,12140,0
20231103,180400,21626503580,12140,12140,12140,12140,0
20231103,180300,21626503580,12140,12140,12140,12140,0
20231103,180200,21626503580,12140,12140,12140,12140,89998
20231103,180100,21626503580,12140,12140,12140,12140,0
20231103,180000,21626503580,12140,12140,12140,12140,0
20231103,175900,21626503580,12140,12140,12140,12140,0
20231103,175800,21626503580,12140,12140,12140,12140,0
20231103,175700,21626503580,12140,12140,12140,12140,0
20231103,175600,21626503580,12140,12140,12140,12140,0
20231103,175500,21626503580,12140,12140,12140,12140,0
20231103,175400,21626503580,12140,12140,12140,12140,0
20231103,175300,21626503580,12140,12140,12140,12140,0
20231103,175200,21626503580,12140,12140,12140,12140,0
20231103,175100,21626503580,12140,12140,12140,12140,0
20231103,175000,21626503580,12140,12140,12140,12140,0
20231103,174900,21626503580,12140,12140,12140,12140,0
20231103,174800,21626503580,12140,12140,12140,12140,0
20231103,174700,21626503580,12140,12140,12140,12140,0
20231103,174600,21626503580,12140,12140,12140,12140,0
20231103,174500,21626503580,12140,12140,12140,12140,0
20231103,174400,21626503580,12140,12140,12140,12140,0
20231103,174300,21626503580,12140,12140,12140,12140,0
20231103,174200,21626503580,12140,12140,12140,12140,0
20231103,174100,21626503580,12140,12140,12140,12140,0
20231103,174000,21626503580,12140,12140,12140,12140,0
20231103,173900,21626503580,12140,12140,12140,12140,0
20231103,173800,21626503580,12140,12140,12140,12140,0
20231103,173700,21626503580,12140,12140,12140,12140,0
20231103,173600,21626503580,12140,12140,12140,12140,0
20231103,173500,21626503580,12140,12140,12140,12140,0
20231103,173400,21626503580,12140,12140,12140,12140,0
20231103,173300,21626503580,12140,12140,12140,12140,0
20231103,173200,21626503580,12140,12140,12140,12140,89998
20231103,173100,21626503580,12140,12140,12140,12140,0
20231103,173000,21626503580,12140,12140,12140,12140,0
20231103,172900,21626503580,12140,12140,12140,12140,0
20231103,172800,21626503580,12140,12140,12140,12140,0
20231103,172700,21626503580,12140,12140,12140,12140,0
20231103,172600,21626503580,12140,12140,12140,12140,0
20231103,172500,21626503580,12140,12140,12140,12140,0
20231103,172400,21626503580,12140,12140,12140,12140,0
20231103,172300,21626503580,12140,12140,12140,12140,0
20231103,172200,21626503580,12140,12140,12140,12140,0
20231103,172100,21626503580,12140,12140,12140,12140,0
20231103,172000,21626503580,12140,12140,12140,12140,0
20231103,171900,21626503580,12140,12140,12140,12140,0
20231103,171800,21626503580,12140,12140,12140,12140,0
20231103,171700,21626503580,12140,12140,12140,12140,0
20231103,171600,21626503580,12140,12140,12140,12140,0
20231103,171500,21626503580,12140,12140,12140,12140,0
20231103,171400,21626503580,12140,12140,12140,12140,0
20231103,171300,21626503580,12140,12140,12140,12140,0
20231103,171200,21626503580,12140,12140,12140,12140,0
20231103,171100,21626503580,12140,12140,12140,12140,0
20231103,171000,21626503580,12140,12140,12140,12140,0
20231103,170900,21626503580,12140,12140,12140,12140,0
20231103,170800,21626503580,12140,12140,12140,12140,0
20231103,170700,21626503580,12140,12140,12140,12140,0
20231103,170600,21626503580,12140,12140,12140,12140,0
20231103,170500,21626503580,12140,12140,12140,12140,0
20231103,170400,21626503580,12140,12140,12140,12140,0
20231103,170300,21626503580,12140,12140,12140,12140,0
20231103,170200,21626503580,12140,12140,12140,12140,89998
20231103,170100,21626503580,12140,12140,12140,12140,0
20231103,170000,21626503580,12140,12140,12140,12140,0
20231103,165900,21626503580,12140,12140,12140,12140,0
20231103,165800,21626503580,12140,12140,12140,12140,0
20231103,165700,21626503580,12140,12140,12140,12140,0
20231103,165600,21626503580,12140,12140,12140,12140,0
20231103,165500,21626503580,12140,12140,12140,12140,0
20231103,165400,21626503580,12140,12140,12140,12140,0
20231103,165300,21626503580,12140,12140,12140,12140,0
20231103,165200,21626503580,12140,12140,12140,12140,0
20231103,165100,21626503580,12140,12140,12140,12140,0
20231103,165000,21626503580,12140,12140,12140,12140,0
20231103,164900,21626503580,12140,12140,12140,12140,0
20231103,164800,21626503580,12140,12140,12140,12140,0
20231103,164700,21626503580,12140,12140,12140,12140,0
20231103,164600,21626503580,12140,12140,12140,12140,0
20231103,164500,21626503580,12140,12140,12140,12140,0
20231103,164400,21626503580,12140,12140,12140,12140,0
20231103,164300,21626503580,12140,12140,12140,12140,0
20231103,164200,21626503580,12140,12140,12140,12140,0
20231103,164100,21626503580,12140,12140,12140,12140,0
20231103,164000,21626503580,12140,12140,12140,12140,0
20231103,163900,21626503580,12140,12140,12140,12140,0
20231103,163800,21626503580,12140,12140,12140,12140,0
20231103,163700,21626503580,12140,12140,12140,12140,0
20231103,163600,21626503580,12140,12140,12140,12140,0
20231103,163500,21626503580,12140,12140,12140,12140,0
20231103,163400,21626503580,12140,12140,12140,12140,0
20231103,163300,21626503580,12140,12140,12140,12140,0
20231103,163200,21626503580,12140,12140,12140,12140,89998
20231103,163100,21626503580,12140,12140,12140,12140,0
20231103,163000,21626503580,12140,12140,12140,12140,0
20231103,162900,21626503580,12140,12140,12140,12140,0
20231103,162800,21626503580,12140,12140,12140,12140,0
20231103,162700,21626503580,12140,12140,12140,12140,0
20231103,162600,21626503580,12140,12140,12140,12140,0
20231103,162500,21626503580,12140,12140,12140,12140,0
20231103,162400,21626503580,12140,12140,12140,12140,0
20231103,162300,21626503580,12140,12140,12140,12140,0
20231103,162200,21626503580,12140,12140,12140,12140,0
20231103,162100,21626503580,12140,12140,12140,12140,0
20231103,162000,21626503580,12140,12140,12140,12140,0
20231103,161900,21626503580,12140,12140,12140,12140,0
20231103,161800,21626503580,12140,12140,12140,12140,0
20231103,161700,21626503580,12140,12140,12140,12140,0
20231103,161600,21626503580,12140,12140,12140,12140,0
20231103,161500,21626503580,12140,12140,12140,12140,0
20231103,161400,21626503580,12140,12140,12140,12140,0
20231103,161300,21626503580,12140,12140,12140,12140,0
20231103,161200,21626503580,12140,12140,12140,12140,0
20231103,161100,21626503580,12140,12140,12140,12140,0
20231103,161000,21626503580,12140,12140,12140,12140,0
20231103,160900,21626503580,12140,12140,12140,12140,0
20231103,160800,21626503580,12140,12140,12140,12140,0
20231103,160700,21626503580,12140,12140,12140,12140,0
20231103,160600,21626503580,12140,12140,12140,12140,0
20231103,160500,21626503580,12140,12140,12140,12140,0
20231103,160400,21626503580,12140,12140,12140,12140,0
20231103,160300,21626503580,12140,12140,12140,12140,0
20231103,160200,21626503580,12140,12140,12140,12140,89998
20231103,160100,21626503580,12140,12140,12140,12140,0
20231103,160000,21626503580,12140,12140,12140,12140,0
20231103,155900,21626503580,12140,12140,12140,12140,0
20231103,155800,21626503580,12140,12140,12140,12140,0
20231103,155700,21626503580,12140,12140,12140,12140,0
20231103,155600,21626503580,12140,12140,12140,12140,0
20231103,155500,21626503580,12140,12140,12140,12140,0
20231103,155400,21626503580,12140,12140,12140,12140,0
20231103,155300,21626503580,12140,12140,12140,12140,0
20231103,155200,21626503580,12140,12140,12140,12140,0
20231103,155100,21626503580,12140,12140,12140,12140,0
20231103,155000,21626503580,12140,12140,12140,12140,0
20231103,154900,21626503580,12140,12140,12140,12140,0
20231103,154800,21626503580,12140,12140,12140,12140,0
20231103,154700,21626503580,12140,12140,12140,12140,0
20231103,154600,21626503580,12140,12140,12140,12140,0
20231103,154500,21626503580,12140,12140,12140,12140,0
20231103,154400,21626503580,12140,12140,12140,12140,0
20231103,154300,21626503580,12140,12140,12140,12140,0
20231103,154200,21626503580,12140,12140,12140,12140,0
20231103,154100,21626503580,12140,12140,12140,12140,0
20231103,154000,21626503580,12140,12140,12140,12140,0
20231103,153900,21626503580,12140,12140,12140,12140,0
20231103,153800,21626503580,12140,12140,12140,12140,0
20231103,153700,21626503580,12140,12140,12140,12140,0
20231103,153600,21626503580,12140,12140,12140,12140,0
20231103,153500,21626503580,12140,12140,12140,12140,0
20231103,153400,21626503580,12140,12140,12140,12140,0
20231103,153300,21626503580,12140,12140,12140,12140,0
20231103,153200,21626503580,12140,12140,12140,12140,89998
20231103,153100,21626503580,12140,12140,12140,12140,0
20231103,153000,21626503580,12140,12140,12140,12140,89998
20231103,152900,20533927860,12130,12130,12130,12130,0
20231103,152800,20533927860,12130,12130,12130,12130,0
20231103,152700,20533927860,12130,12130,12130,12130,0
20231103,152600,20533927860,12130,12130,12130,12130,0
20231103,152500,20533927860,12130,12130,12130,12130,0
20231103,152400,20533927860,12130,12130,12130,12130,0
20231103,152300,20533927860,12130,12130,12130,12130,0
20231103,152200,20533927860,12130,12130,12130,12130,0
20231103,152100,20533927860,12130,12130,12130,12130,0
20231103,152000,20533927860,12130,12130,12130,12130,0
20231103,151900,20533927860,12130,12140,12140,12130,4797
20231103,151800,20475721960,12140,12140,12140,12130,7027
20231103,151700,20390464040,12140,12140,12140,12130,3924
20231103,151600,20342842960,12140,12140,12140,12130,2637
20231103,151500,20310838130,12140,12140,12140,12130,4651
20231103,151400,20254388070,12140,12140,12140,12130,4180
20231103,151300,20203650290,12140,12150,12150,12130,2210
20231103,151200,20176812250,12150,12140,12150,12130,7021
20231103,151100,20091567500,12140,12140,12140,12130,4433
20231103,151000,20037752200,12140,12140,12140,12130,1895
20231103,150900,20014751330,12140,12140,12140,12130,4990
20231103,150800,19954172780,12140,12140,12150,12140,5394
20231103,150700,19888684610,12140,12140,12150,12130,5270
20231103,150600,19824701280,12140,12140,12140,12140,2709
20231103,150500,19791814020,12140,12140,12140,12140,8236
20231103,150400,19691828980,12140,12140,12140,12130,3050
20231103,150300,19654803350,12140,12130,12140,12130,13139
20231103,150200,19495344980,12130,12130,12140,12120,5892
20231103,150100,19423869560,12130,12130,12130,12120,3226
20231103,150000,19384741890,12130,12120,12130,12120,2842
20231103,145900,19350274300,12130,12120,12130,12120,2929
20231103,145800,19314747720,12130,12120,12130,12120,2676
20231103,145700,19282294470,12130,12130,12130,12120,3511
20231103,145600,19239713040,12130,12130,12130,12120,2257
20231103,145500,19212337280,12120,12120,12130,12120,2161
20231103,145400,19186133780,12130,12130,12130,12120,2341
20231103,145300,19157743090,12130,12130,12130,12120,1747
20231103,145200,19136555740,12130,12120,12130,12120,5263
20231103,145100,19072717440,12130,12120,12130,12120,1345
20231103,145000,19056403180,12120,12130,12130,12120,1349
20231103,144900,19040040850,12120,12130,12130,12120,1448
20231103,144800,19022477270,12130,12120,12140,12120,2228
20231103,144700,18995450880,12130,12130,12140,12120,6028
20231103,144600,18922326140,12130,12120,12130,12120,4129
20231103,144500,18872242360,12130,12140,12140,12120,2175
20231103,144400,18845859480,12130,12120,12130,12120,4272
20231103,144300,18794040740,12130,12120,12130,12120,3474
20231103,144200,18751901820,12130,12130,12130,12120,15719
20231103,144100,18561231150,12120,12130,12130,12120,4713
20231103,144000,18504088930,12120,12130,12140,12120,15981
20231103,143900,18310238030,12120,12120,12130,12120,3470
20231103,143800,18268147680,12120,12130,12130,12120,1806
20231103,143700,18246243320,12130,12130,12130,12120,1530
20231103,143600,18227684890,12120,12130,12130,12120,3692
20231103,143500,18182911690,12120,12130,12130,12120,9127
20231103,143400,18072208540,12120,12130,12130,12120,1716
20231103,143300,18051396050,12120,12120,12130,12120,1606
20231103,143200,18031920430,12120,12130,12130,12120,1468
20231103,143100,18014115670,12120,12120,12130,12120,1558
20231103,143000,17995220490,12130,12130,12130,12120,1408
20231103,142900,17978144280,12120,12130,12130,12120,1170
20231103,142800,17963955850,12130,12120,12130,12120,639
20231103,142700,17956207230,12120,12130,12130,12120,1668
20231103,142600,17935979060,12130,12120,12130,12120,744
20231103,142500,17926954600,12120,12120,12130,12120,981
20231103,142400,17915059270,12130,12120,12130,12120,514
20231103,142300,17908825400,12130,12120,12130,12120,1140
20231103,142200,17895005170,12120,12120,12130,12120,696
20231103,142100,17886566110,12120,12130,12130,12120,3257
20231103,142000,17847058890,12120,12120,12130,12120,1722
20231103,141900,17826179380,12120,12130,12130,12120,805
20231103,141800,17816418670,12130,12130,12130,12120,553
20231103,141700,17809713160,12130,12120,12130,12120,555
20231103,141600,17802981150,12130,12130,12130,12120,360
20231103,141500,17798614640,12130,12120,12130,12120,31
20231103,141400,17798238710,12130,12130,12130,12120,243
20231103,141300,17795291430,12120,12130,12130,12120,1109
20231103,141200,17781844950,12120,12130,12130,12120,285
20231103,141100,17778388140,12130,12120,12130,12120,878
20231103,141000,17767744640,12130,12120,12130,12110,19852
20231103,140900,17527136350,12110,12120,12120,12110,827
20231103,140800,17517117400,12120,12120,12120,12110,285
20231103,140700,17513663300,12120,12110,12120,12110,2446
20231103,140600,17484033920,12100,12110,12110,12100,523
20231103,140500,17477700560,12110,12110,12110,12100,1146
20231103,140400,17463824240,12110,12110,12120,12100,4040
20231103,140300,17414899780,12110,12100,12110,12100,1299
20231103,140200,17399169580,12110,12110,12110,12100,1194
20231103,140100,17384710280,12110,12100,12110,12100,476
20231103,140000,17378946170,12100,12100,12110,12100,2671
20231103,135900,17346600690,12100,12110,12110,12100,798
20231103,135800,17336937120,12100,12110,12110,12100,230
20231103,135700,17334152210,12110,12110,12110,12100,1459
20231103,135600,17316483920,12100,12110,12110,12100,897
20231103,135500,17305621690,12100,12110,12120,12100,2981
20231103,135400,17269520140,12110,12120,12120,12110,467
20231103,135300,17263860600,12110,12120,12120,12110,2818
20231103,135200,17229732750,12120,12100,12120,12100,6729
20231103,135100,17148240950,12100,12110,12110,12100,210
20231103,135000,17145698240,12110,12110,12110,12100,8032
20231103,134900,17048432380,12110,12100,12110,12100,732
20231103,134800,17039572500,12110,12110,12110,12100,3391
20231103,134700,16998523570,12110,12110,12110,12100,670
20231103,134600,16990415500,12100,12110,12110,12100,322
20231103,134500,16986516330,12100,12110,12110,12100,217
20231103,134400,16983890160,12110,12110,12110,12100,1423
20231103,134300,16966659310,12110,12100,12110,12100,446
20231103,134200,16961258700,12100,12100,12110,12100,930
20231103,134100,16949997980,12100,12110,12110,12100,1255
20231103,134000,16934809240,12110,12100,12110,12100,1323
20231103,133900,16918796370,12100,12100,12110,12100,608
20231103,133800,16911438740,12100,12110,12110,12100,1079
20231103,133700,16898378320,12100,12100,12110,12100,3120
20231103,133600,16860625410,12100,12100,12110,12100,2099
20231103,133500,16835226890,12100,12100,12110,12100,280
20231103,133400,16831836490,12100,12110,12110,12100,138
20231103,133300,16830165650,12110,12100,12110,12100,655
20231103,133200,16822238690,12110,12110,12110,12100,292
20231103,133100,16818702940,12100,12090,12110,12090,20824
20231103,133000,16566720600,12090,12100,12100,12090,187
20231103,132900,16564458300,12090,12090,12100,12090,822
20231103,132800,16554514500,12090,12090,12090,12090,180
20231103,132700,16552338300,12090,12090,12100,12090,489
20231103,132600,16546423600,12090,12100,12100,12090,421
20231103,132500,16541332880,12090,12100,12100,12090,55
20231103,132400,16540667730,12100,12090,12100,12090,335
20231103,132300,16536617550,12090,12090,12100,12090,1818
20231103,132200,16514636580,12100,12090,12100,12090,391
20231103,132100,16509907150,12100,12090,12100,12090,152
20231103,132000,16508068390,12090,12100,12100,12090,474
20231103,131900,16502333240,12090,12100,12100,12090,458
20231103,131800,16496793730,12090,12100,12100,12090,913
20231103,131700,16485751480,12100,12090,12100,12090,2292
20231103,131600,16458034160,12090,12090,12100,12090,1571
20231103,131500,16439036160,12090,12100,12100,12090,318
20231103,131400,16435188750,12090,12090,12100,12090,1225
20231103,131300,16420372990,12100,12090,12100,12090,1019
20231103,131200,16408049510,12090,12090,12100,12090,1101
20231103,131100,16394734530,12100,12090,12100,12090,681
20231103,131000,16386501020,12100,12090,12100,12090,531
20231103,130900,16380079240,12090,12090,12100,12090,149
20231103,130800,16378276580,12100,12090,12100,12090,435
20231103,130700,16373016390,12090,12100,12100,12090,381
20231103,130600,16368409350,12090,12090,12100,12090,2468
20231103,130500,16338570780,12090,12100,12100,12090,830
20231103,130400,16328533160,12100,12120,12120,12090,18368
20231103,130300,16106131510,12110,12110,12120,12110,41
20231103,130200,16105634970,12110,12110,12120,12110,244
20231103,130100,16102679730,12110,12120,12120,12110,512
20231103,130000,16096475630,12120,12110,12120,12110,49
20231103,125900,16095882230,12110,12120,12120,12110,507
20231103,125800,16089739300,12120,12110,12120,12100,10234
20231103,125700,15965802760,12100,12100,12110,12100,1150
20231103,125600,15951877980,12100,12100,12110,12100,130
20231103,125500,15950304930,12100,12110,12110,12100,127
20231103,125400,15948768010,12100,12100,12110,12100,1333
20231103,125300,15932637860,12100,12100,12100,12100,44
20231103,125200,15932105460,12100,12110,12110,12100,884
20231103,125100,15921409030,12100,12110,12110,12100,902
20231103,125000,15910493780,12100,12100,12100,12100,488
20231103,124900,15904588980,12100,12100,12110,12100,571
20231103,124800,15897679850,12100,12110,12110,12100,1049
20231103,124700,15884986870,12110,12100,12110,12100,850
20231103,124600,15874699720,12110,12100,12110,12100,46
20231103,124500,15874143020,12100,12100,12100,12100,505
20231103,124400,15868032520,12110,12100,12110,12100,5063
20231103,124300,15806770190,12110,12110,12110,12100,209
20231103,124200,15804239970,12100,12090,12100,12090,14938
20231103,124100,15623490510,12100,12090,12100,12090,17110
20231103,124000,15416511740,12100,12090,12100,12090,2326
20231103,123900,15388367480,12090,12090,12100,12090,3404
20231103,123800,15347181310,12090,12090,12100,12090,180
20231103,123700,15345005100,12100,12090,12100,12090,1065
20231103,123600,15332129220,12090,12100,12100,12090,457
20231103,123500,15326603010,12100,12100,12100,12090,474
20231103,123400,15320870410,12090,12090,12100,12090,479
20231103,123300,15315076400,12090,12090,12100,12090,370
20231103,123200,15310601220,12090,12090,12100,12090,572
20231103,123100,15303680230,12090,12090,12100,12090,329
20231103,123000,15299699780,12100,12090,12100,12090,383
20231103,122900,15295065900,12100,12090,12100,12090,2135
20231103,122800,15269232870,12100,12090,12100,12090,1358
20231103,122700,15252803400,12090,12090,12100,12090,374
20231103,122600,15248279710,12090,12100,12100,12090,425
20231103,122500,15243139660,12090,12100,12100,12090,53
20231103,122400,15242498570,12090,12090,12100,12090,405
20231103,122300,15237600100,12100,12090,12100,12090,35
20231103,122200,15237176910,12090,12090,12100,12090,116
20231103,122100,15235773610,12090,12100,12100,12090,711
20231103,122000,15227172050,12090,12100,12100,12090,560
20231103,121900,15220397520,12090,12100,12100,12090,277
20231103,121800,15217047280,12100,12090,12100,12090,598
20231103,121700,15209812840,12090,12090,12100,12090,390
20231103,121600,15205095410,12090,12090,12100,12090,454
20231103,121500,15199605260,12090,12090,12100,12090,1452
20231103,121400,15182049760,12100,12100,12100,12090,1047
20231103,121300,15169385010,12100,12090,12100,12090,426
20231103,121200,15164232990,12090,12100,12100,12090,1161
20231103,121100,15150191250,12090,12100,12100,12090,767
20231103,121000,15140913080,12090,12100,12100,12090,334
20231103,120900,15136873590,12100,12100,12100,12090,1406
20231103,120800,15119863420,12100,12090,12100,12090,2655
20231103,120700,15087741300,12090,12100,12100,12090,64
20231103,120600,15086967430,12090,12090,12100,12090,48
20231103,120500,15086386910,12090,12090,12100,12090,260
20231103,120400,15083242550,12100,12090,12100,12090,178
20231103,120300,15081089170,12100,12090,12100,12090,297
20231103,120200,15077495770,12100,12100,12100,12090,62
20231103,120100,15076745910,12100,12100,12100,12090,1375
20231103,120000,15060108620,12090,12090,12100,12090,886
20231103,115900,15049389810,12090,12090,12090,12090,87
20231103,115800,15048337980,12090,12090,12100,12090,251
20231103,115700,15045302270,12100,12100,12100,12090,674
20231103,115600,15037147250,12100,12090,12100,12090,469
20231103,115500,15031475110,12090,12090,12100,12090,374
20231103,115400,15026953340,12090,12090,12100,12090,468
20231103,115300,15021293270,12090,12090,12100,12090,189
20231103,115200,15019007000,12090,12090,12100,12090,360
20231103,115100,15014653330,12090,12090,12090,12090,475
20231103,115000,15008910580,12090,12090,12100,12090,1013
20231103,114900,14996661150,12090,12090,12100,12090,106
20231103,114800,14995379600,12090,12100,12100,12090,1245
20231103,114700,14980315710,12090,12090,12100,12090,98
20231103,114600,14979130690,12090,12100,12100,12090,813
20231103,114500,14969299280,12090,12090,12100,12090,208
20231103,114400,14966783680,12090,12090,12100,12090,100
20231103,114300,14965574660,12090,12090,12100,12090,343
20231103,114200,14961424740,12090,12090,12100,12090,11106
20231103,114100,14827140850,12080,12090,12090,12080,796
20231103,114000,14817521580,12080,12080,12090,12080,963
20231103,113900,14805883120,12090,12090,12090,12080,657
20231103,113800,14797944690,12080,12080,12090,12080,529
20231103,113700,14791551430,12090,12090,12090,12080,1170
20231103,113600,14777408380,12080,12090,12090,12080,3662
20231103,113500,14733162220,12090,12090,12090,12080,3855
20231103,113400,14686555630,12090,12090,12100,12090,1144
20231103,113300,14672724640,12090,12090,12100,12090,6792
20231103,113200,14590592790,12100,12090,12100,12090,674
20231103,113100,14582442560,12100,12100,12100,12090,307
20231103,113000,14578728260,12090,12100,12100,12090,790
20231103,112900,14569177100,12090,12090,12100,12090,311
20231103,112800,14565416840,12100,12090,12100,12090,691
20231103,112700,14557058920,12090,12100,12100,12090,641
20231103,112600,14549304090,12090,12090,12100,12090,715
20231103,112500,14540658210,12090,12100,12100,12090,261
20231103,112400,14537501050,12100,12090,12100,12090,295
20231103,112300,14533934040,12100,12100,12100,12090,3305
20231103,112200,14493944220,12110,12100,12110,12100,928
20231103,112100,14482715200,12110,12100,12110,12100,303
20231103,112000,14479047070,12100,12100,12110,12100,458
20231103,111900,14473505210,12110,12100,12110,12100,871
20231103,111800,14462965910,12100,12110,12110,12100,287
20231103,111700,14459491410,12100,12100,12110,12100,920
20231103,111600,14448351300,12100,12110,12110,12100,2256
20231103,111500,14421052260,12110,12090,12110,12090,4742
20231103,111400,14363674250,12090,12090,12100,12080,12752
20231103,111300,14209475250,12080,12080,12090,12080,676
20231103,111200,14201307090,12090,12080,12090,12080,133
20231103,111100,14199700250,12080,12090,12090,12080,396
20231103,111000,14194916210,12090,12080,12090,12080,183
20231103,110900,14192704510,12090,12080,12090,12080,411
20231103,110800,14187739140,12080,12080,12090,12080,403
20231103,110700,14182870640,12080,12090,12090,12080,377
20231103,110600,14178315460,12080,12080,12080,12070,1089
20231103,110500,14165162530,12080,12080,12080,12070,293
20231103,110400,14161623740,12080,12090,12090,12070,985
20231103,110300,14149724730,12080,12080,12090,12080,505
20231103,110200,14143622180,12080,12070,12090,12070,4898
20231103,110100,14084457190,12070,12080,12080,12070,579
20231103,110000,14077468190,12080,12070,12080,12070,857
20231103,105900,14067118910,12070,12070,12080,12070,1924
20231103,105800,14043896000,12070,12080,12080,12070,2294
20231103,105700,14016200790,12080,12070,12090,12070,2128
20231103,105600,13990499780,12080,12080,12090,12070,1610
20231103,105500,13971060070,12080,12080,12090,12070,4004
20231103,105400,13922685100,12090,12080,12090,12080,1290
20231103,105300,13907101670,12080,12090,12090,12080,560
20231103,105200,13900333740,12090,12080,12090,12080,1795
20231103,105100,13878648870,12080,12080,12090,12080,1705
20231103,105000,13858052080,12080,12080,12090,12080,1187
20231103,104900,13843712960,12080,12080,12090,12070,8054
20231103,104800,13746427020,12070,12080,12080,12070,1891
20231103,104700,13723598290,12080,12080,12090,12070,7509
20231103,104600,13632891220,12080,12080,12090,12080,2587
20231103,104500,13601639140,12080,12080,12090,12080,1307
20231103,104400,13585849760,12080,12080,12090,12080,1644
20231103,104300,13565983570,12090,12090,12090,12080,463
20231103,104200,13560390150,12090,12080,12090,12080,1421
20231103,104100,13543211570,12090,12080,12090,12080,129
20231103,104000,13541653040,12080,12080,12090,12080,2028
20231103,103900,13517154640,12080,12080,12090,12080,250
20231103,103800,13514134240,12080,12080,12080,12070,7960
20231103,103700,13417977880,12070,12090,12090,12070,6193
20231103,103600,13343167340,12090,12080,12090,12070,7738
20231103,103500,13249692330,12070,12060,12080,12060,6326
20231103,103400,13173345890,12060,12060,12070,12060,1579
20231103,103300,13154303100,12060,12060,12060,12060,1223
20231103,103200,13139553720,12060,12070,12070,12060,2367
20231103,103100,13111001660,12060,12070,12070,12060,3537
20231103,103000,13068321310,12060,12070,12080,12060,6603
20231103,102900,12988612680,12070,12070,12080,12070,1024
20231103,102800,12976252980,12080,12070,12080,12060,1802
20231103,102700,12954496620,12060,12070,12070,12060,16727
20231103,102600,12752644360,12070,12070,12080,12070,1220
20231103,102500,12737907700,12070,12070,12080,12070,994
20231103,102400,12725901740,12070,12080,12080,12070,5321
20231103,102300,12661624960,12070,12070,12080,12070,1284
20231103,102200,12646127070,12070,12090,12090,12070,5810
20231103,102100,12575942450,12090,12080,12090,12080,282
20231103,102000,12572535880,12090,12090,12100,12080,4513
20231103,101900,12517974140,12090,12100,12100,12090,348
20231103,101800,12513766150,12090,12100,12100,12090,1348
20231103,101700,12497467590,12100,12090,12100,12090,182
20231103,101600,12495266190,12090,12100,12110,12090,8397
20231103,101500,12393657440,12100,12090,12100,12090,953
20231103,101400,12382130310,12090,12090,12100,12090,10975
20231103,101300,12249441450,12090,12090,12090,12080,880
20231103,101200,12238804560,12090,12080,12090,12080,674
20231103,101100,12230657430,12080,12080,12090,12080,745
20231103,101000,12221654790,12080,12060,12090,12060,8398
20231103,100900,12120246500,12060,12050,12070,12050,6409
20231103,100800,12042956220,12060,12050,12060,12040,4904
20231103,100700,11983865410,12040,12040,12050,12040,755
20231103,100600,11974775110,12050,12040,12050,12040,1253
20231103,100500,11959683620,12040,12040,12050,12040,1073
20231103,100400,11946761800,12040,12040,12050,12040,1815
20231103,100300,11924900750,12040,12050,12050,12040,1825
20231103,100200,11902917540,12050,12050,12060,12040,5214
20231103,100100,11840089880,12060,12050,12060,12050,1184
20231103,100000,11825820730,12050,12050,12060,12050,1177
20231103,095900,11811635970,12050,12050,12060,12050,1141
20231103,095800,11797879900,12050,12050,12060,12040,1681
20231103,095700,11777625680,12050,12040,12050,12040,7276
20231103,095600,11689961590,12040,12040,12040,12030,11980
20231103,095500,11545723870,12040,12030,12040,12030,2787
20231103,095400,11512189860,12040,12040,12040,12030,15697
20231103,095300,11323223400,12040,12050,12050,12040,4486
20231103,095200,11269198360,12040,12050,12050,12040,2290
20231103,095100,11241620650,12050,12050,12050,12040,2078
20231103,095000,11216591180,12050,12050,12050,12040,1096
20231103,094900,11203394260,12050,12060,12060,12040,15815
20231103,094800,11012834450,12060,12050,12060,12050,2406
20231103,094700,10983838470,12060,12050,12060,12050,3123
20231103,094600,10946199040,12050,12050,12060,12050,1628
20231103,094500,10926577110,12050,12050,12060,12050,2042
20231103,094400,10901962940,12060,12050,12060,12050,1748
20231103,094300,10880888450,12060,12060,12060,12050,3046
20231103,094200,10844159310,12060,12070,12070,12060,2454
20231103,094100,10814560500,12070,12040,12070,12040,9844
20231103,094000,10695919240,12040,12040,12050,12030,27586
20231103,093900,10363788580,12050,12050,12050,12040,2480
20231103,093800,10333916300,12050,12050,12050,12040,1529
20231103,093700,10315503200,12050,12050,12050,12040,1397
20231103,093600,10298669800,12050,12070,12070,12050,5497
20231103,093500,10232428880,12070,12080,12080,12060,14662
20231103,093400,10055523410,12080,12080,12080,12060,1974
20231103,093300,10031694860,12080,12030,12090,12030,22402
20231103,093200,9761521450,12040,12020,12040,12020,8830
20231103,093100,9655274170,12030,12030,12030,12020,1781
20231103,093000,9633860270,12030,12040,12040,12020,13382
20231103,092900,9472877090,12040,12020,12040,12010,28638
20231103,092800,9128599300,12020,12020,12020,12010,3935
20231103,092700,9081319480,12020,12020,12020,12010,5307
20231103,092600,9017575250,12010,12020,12020,12010,17476
20231103,092500,8807555320,12020,12040,12040,12020,8703
20231103,092400,8702862780,12040,12050,12050,12030,21850
20231103,092300,8439675740,12040,12040,12050,12040,2408
20231103,092200,8410681390,12040,12070,12080,12040,22459
20231103,092100,8139838760,12070,12070,12080,12070,3555
20231103,092000,8096926510,12070,12080,12080,12070,4361
20231103,091900,8044282450,12080,12070,12080,12070,2477
20231103,091800,8014382710,12070,12100,12100,12070,11271
20231103,091700,7878228780,12090,12100,12100,12090,9969
20231103,091600,7757701510,12100,12110,12110,12090,34719
20231103,091500,7337586100,12110,12120,12120,12100,35673
20231103,091400,6905461620,12110,12150,12150,12110,77914
20231103,091300,5960560910,12150,12190,12190,12150,17600
20231103,091200,5746409920,12180,12210,12210,12180,13282
20231103,091100,5584429900,12210,12210,12220,12210,10080
20231103,091000,5461345270,12220,12180,12220,12180,68880
20231103,090900,4621319700,12180,12160,12190,12160,37623
20231103,090800,4163324810,12160,12160,12170,12160,7020
20231103,090700,4077942820,12160,12190,12190,12160,16218
20231103,090600,3880440710,12190,12160,12190,12150,86963
20231103,090500,2822652400,12160,12160,12170,12150,10347
20231103,090400,2696879440,12160,12140,12170,12130,49602
20231103,090300,2094128570,12130,12140,12140,12130,7171
20231103,090200,2007100250,12140,12150,12150,12130,8653
20231103,090100,1902042890,12130,12100,12180,12070,128554
20231103,090000,343070900,12090,12120,12120,12080,28317