KissMeData/418420/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,212200,1600624310,7150,7150,7150,7150,2672
20231103,212100,1600624310,7150,7150,7150,7150,0
20231103,212000,1600624310,7150,7150,7150,7150,0
20231103,211900,1600624310,7150,7150,7150,7150,0
20231103,211800,1600624310,7150,7150,7150,7150,0
20231103,211700,1600624310,7150,7150,7150,7150,0
20231103,211600,1600624310,7150,7150,7150,7150,0
20231103,211500,1600624310,7150,7150,7150,7150,0
20231103,211400,1600624310,7150,7150,7150,7150,0
20231103,211300,1600624310,7150,7150,7150,7150,0
20231103,211200,1600624310,7150,7150,7150,7150,0
20231103,211100,1600624310,7150,7150,7150,7150,0
20231103,211000,1600624310,7150,7150,7150,7150,0
20231103,210900,1600624310,7150,7150,7150,7150,0
20231103,210800,1600624310,7150,7150,7150,7150,0
20231103,210700,1600624310,7150,7150,7150,7150,0
20231103,210600,1600624310,7150,7150,7150,7150,0
20231103,210500,1600624310,7150,7150,7150,7150,0
20231103,210400,1600624310,7150,7150,7150,7150,0
20231103,210300,1600624310,7150,7150,7150,7150,0
20231103,210200,1600624310,7150,7150,7150,7150,0
20231103,210100,1600624310,7150,7150,7150,7150,0
20231103,210000,1600624310,7150,7150,7150,7150,0
20231103,205900,1600624310,7150,7150,7150,7150,0
20231103,205800,1600624310,7150,7150,7150,7150,0
20231103,205700,1600624310,7150,7150,7150,7150,0
20231103,205600,1600624310,7150,7150,7150,7150,0
20231103,205500,1600624310,7150,7150,7150,7150,0
20231103,205400,1600624310,7150,7150,7150,7150,0
20231103,205300,1600624310,7150,7150,7150,7150,0
20231103,205200,1600624310,7150,7150,7150,7150,2672
20231103,205100,1600624310,7150,7150,7150,7150,0
20231103,205000,1600624310,7150,7150,7150,7150,0
20231103,204900,1600624310,7150,7150,7150,7150,0
20231103,204800,1600624310,7150,7150,7150,7150,0
20231103,204700,1600624310,7150,7150,7150,7150,0
20231103,204600,1600624310,7150,7150,7150,7150,0
20231103,204500,1600624310,7150,7150,7150,7150,0
20231103,204400,1600624310,7150,7150,7150,7150,0
20231103,204300,1600624310,7150,7150,7150,7150,0
20231103,204200,1600624310,7150,7150,7150,7150,0
20231103,204100,1600624310,7150,7150,7150,7150,0
20231103,204000,1600624310,7150,7150,7150,7150,0
20231103,203900,1600624310,7150,7150,7150,7150,0
20231103,203800,1600624310,7150,7150,7150,7150,0
20231103,203700,1600624310,7150,7150,7150,7150,0
20231103,203600,1600624310,7150,7150,7150,7150,0
20231103,203500,1600624310,7150,7150,7150,7150,0
20231103,203400,1600624310,7150,7150,7150,7150,0
20231103,203300,1600624310,7150,7150,7150,7150,0
20231103,203200,1600624310,7150,7150,7150,7150,0
20231103,203100,1600624310,7150,7150,7150,7150,0
20231103,203000,1600624310,7150,7150,7150,7150,0
20231103,202900,1600624310,7150,7150,7150,7150,0
20231103,202800,1600624310,7150,7150,7150,7150,0
20231103,202700,1600624310,7150,7150,7150,7150,0
20231103,202600,1600624310,7150,7150,7150,7150,0
20231103,202500,1600624310,7150,7150,7150,7150,0
20231103,202400,1600624310,7150,7150,7150,7150,0
20231103,202300,1600624310,7150,7150,7150,7150,0
20231103,202200,1600624310,7150,7150,7150,7150,2672
20231103,202100,1600624310,7150,7150,7150,7150,0
20231103,202000,1600624310,7150,7150,7150,7150,0
20231103,201900,1600624310,7150,7150,7150,7150,0
20231103,201800,1600624310,7150,7150,7150,7150,0
20231103,201700,1600624310,7150,7150,7150,7150,0
20231103,201600,1600624310,7150,7150,7150,7150,0
20231103,201500,1600624310,7150,7150,7150,7150,0
20231103,201400,1600624310,7150,7150,7150,7150,0
20231103,201300,1600624310,7150,7150,7150,7150,0
20231103,201200,1600624310,7150,7150,7150,7150,0
20231103,201100,1600624310,7150,7150,7150,7150,0
20231103,201000,1600624310,7150,7150,7150,7150,0
20231103,200900,1600624310,7150,7150,7150,7150,0
20231103,200800,1600624310,7150,7150,7150,7150,0
20231103,200700,1600624310,7150,7150,7150,7150,0
20231103,200600,1600624310,7150,7150,7150,7150,0
20231103,200500,1600624310,7150,7150,7150,7150,0
20231103,200400,1600624310,7150,7150,7150,7150,0
20231103,200300,1600624310,7150,7150,7150,7150,0
20231103,200200,1600624310,7150,7150,7150,7150,0
20231103,200100,1600624310,7150,7150,7150,7150,0
20231103,200000,1600624310,7150,7150,7150,7150,0
20231103,195900,1600624310,7150,7150,7150,7150,0
20231103,195800,1600624310,7150,7150,7150,7150,0
20231103,195700,1600624310,7150,7150,7150,7150,0
20231103,195600,1600624310,7150,7150,7150,7150,0
20231103,195500,1600624310,7150,7150,7150,7150,0
20231103,195400,1600624310,7150,7150,7150,7150,0
20231103,195300,1600624310,7150,7150,7150,7150,0
20231103,195200,1600624310,7150,7150,7150,7150,2672
20231103,195100,1600624310,7150,7150,7150,7150,0
20231103,195000,1600624310,7150,7150,7150,7150,0
20231103,194900,1600624310,7150,7150,7150,7150,0
20231103,194800,1600624310,7150,7150,7150,7150,0
20231103,194700,1600624310,7150,7150,7150,7150,0
20231103,194600,1600624310,7150,7150,7150,7150,0
20231103,194500,1600624310,7150,7150,7150,7150,0
20231103,194400,1600624310,7150,7150,7150,7150,0
20231103,194300,1600624310,7150,7150,7150,7150,0
20231103,194200,1600624310,7150,7150,7150,7150,0
20231103,194100,1600624310,7150,7150,7150,7150,0
20231103,194000,1600624310,7150,7150,7150,7150,0
20231103,193900,1600624310,7150,7150,7150,7150,0
20231103,193800,1600624310,7150,7150,7150,7150,0
20231103,193700,1600624310,7150,7150,7150,7150,0
20231103,193600,1600624310,7150,7150,7150,7150,0
20231103,193500,1600624310,7150,7150,7150,7150,0
20231103,193400,1600624310,7150,7150,7150,7150,0
20231103,193300,1600624310,7150,7150,7150,7150,0
20231103,193200,1600624310,7150,7150,7150,7150,0
20231103,193100,1600624310,7150,7150,7150,7150,0
20231103,193000,1600624310,7150,7150,7150,7150,0
20231103,192900,1600624310,7150,7150,7150,7150,0
20231103,192800,1600624310,7150,7150,7150,7150,0
20231103,192700,1600624310,7150,7150,7150,7150,0
20231103,192600,1600624310,7150,7150,7150,7150,0
20231103,192500,1600624310,7150,7150,7150,7150,0
20231103,192400,1600624310,7150,7150,7150,7150,0
20231103,192300,1600624310,7150,7150,7150,7150,0
20231103,192200,1600624310,7150,7150,7150,7150,2672
20231103,192100,1600624310,7150,7150,7150,7150,0
20231103,192000,1600624310,7150,7150,7150,7150,0
20231103,191900,1600624310,7150,7150,7150,7150,0
20231103,191800,1600624310,7150,7150,7150,7150,0
20231103,191700,1600624310,7150,7150,7150,7150,0
20231103,191600,1600624310,7150,7150,7150,7150,0
20231103,191500,1600624310,7150,7150,7150,7150,0
20231103,191400,1600624310,7150,7150,7150,7150,0
20231103,191300,1600624310,7150,7150,7150,7150,0
20231103,191200,1600624310,7150,7150,7150,7150,0
20231103,191100,1600624310,7150,7150,7150,7150,0
20231103,191000,1600624310,7150,7150,7150,7150,0
20231103,190900,1600624310,7150,7150,7150,7150,0
20231103,190800,1600624310,7150,7150,7150,7150,0
20231103,190700,1600624310,7150,7150,7150,7150,0
20231103,190600,1600624310,7150,7150,7150,7150,0
20231103,190500,1600624310,7150,7150,7150,7150,0
20231103,190400,1600624310,7150,7150,7150,7150,0
20231103,190300,1600624310,7150,7150,7150,7150,0
20231103,190200,1600624310,7150,7150,7150,7150,0
20231103,190100,1600624310,7150,7150,7150,7150,0
20231103,190000,1600624310,7150,7150,7150,7150,0
20231103,185900,1600624310,7150,7150,7150,7150,0
20231103,185800,1600624310,7150,7150,7150,7150,0
20231103,185700,1600624310,7150,7150,7150,7150,0
20231103,185600,1600624310,7150,7150,7150,7150,0
20231103,185500,1600624310,7150,7150,7150,7150,0
20231103,185400,1600624310,7150,7150,7150,7150,0
20231103,185300,1600624310,7150,7150,7150,7150,0
20231103,185200,1600624310,7150,7150,7150,7150,2672
20231103,185100,1600624310,7150,7150,7150,7150,0
20231103,185000,1600624310,7150,7150,7150,7150,0
20231103,184900,1600624310,7150,7150,7150,7150,0
20231103,184800,1600624310,7150,7150,7150,7150,0
20231103,184700,1600624310,7150,7150,7150,7150,0
20231103,184600,1600624310,7150,7150,7150,7150,0
20231103,184500,1600624310,7150,7150,7150,7150,0
20231103,184400,1600624310,7150,7150,7150,7150,0
20231103,184300,1600624310,7150,7150,7150,7150,0
20231103,184200,1600624310,7150,7150,7150,7150,0
20231103,184100,1600624310,7150,7150,7150,7150,0
20231103,184000,1600624310,7150,7150,7150,7150,0
20231103,183900,1600624310,7150,7150,7150,7150,0
20231103,183800,1600624310,7150,7150,7150,7150,0
20231103,183700,1600624310,7150,7150,7150,7150,0
20231103,183600,1600624310,7150,7150,7150,7150,0
20231103,183500,1600624310,7150,7150,7150,7150,0
20231103,183400,1600624310,7150,7150,7150,7150,0
20231103,183300,1600624310,7150,7150,7150,7150,0
20231103,183200,1600624310,7150,7150,7150,7150,0
20231103,183100,1600624310,7150,7150,7150,7150,0
20231103,183000,1600624310,7150,7150,7150,7150,0
20231103,182900,1600624310,7150,7150,7150,7150,0
20231103,182800,1600624310,7150,7150,7150,7150,0
20231103,182700,1600624310,7150,7150,7150,7150,0
20231103,182600,1600624310,7150,7150,7150,7150,0
20231103,182500,1600624310,7150,7150,7150,7150,0
20231103,182400,1600624310,7150,7150,7150,7150,0
20231103,182300,1600624310,7150,7150,7150,7150,0
20231103,182200,1600624310,7150,7150,7150,7150,2672
20231103,182100,1600624310,7150,7150,7150,7150,0
20231103,182000,1600624310,7150,7150,7150,7150,0
20231103,181900,1600624310,7150,7150,7150,7150,0
20231103,181800,1600624310,7150,7150,7150,7150,0
20231103,181700,1600624310,7150,7150,7150,7150,0
20231103,181600,1600624310,7150,7150,7150,7150,0
20231103,181500,1600624310,7150,7150,7150,7150,0
20231103,181400,1600624310,7150,7150,7150,7150,0
20231103,181300,1600624310,7150,7150,7150,7150,0
20231103,181200,1600624310,7150,7150,7150,7150,0
20231103,181100,1600624310,7150,7150,7150,7150,0
20231103,181000,1600624310,7150,7150,7150,7150,0
20231103,180900,1600624310,7150,7150,7150,7150,0
20231103,180800,1600624310,7150,7150,7150,7150,0
20231103,180700,1600624310,7150,7150,7150,7150,0
20231103,180600,1600624310,7150,7150,7150,7150,0
20231103,180500,1600624310,7150,7150,7150,7150,0
20231103,180400,1600624310,7150,7150,7150,7150,0
20231103,180300,1600624310,7150,7150,7150,7150,0
20231103,180200,1600624310,7150,7150,7150,7150,0
20231103,180100,1600624310,7150,7150,7150,7150,0
20231103,180000,1600624310,7150,7150,7150,7150,0
20231103,175900,1600624310,7150,7150,7150,7150,0
20231103,175800,1600624310,7150,7150,7150,7150,0
20231103,175700,1600624310,7150,7150,7150,7150,0
20231103,175600,1600624310,7150,7150,7150,7150,0
20231103,175500,1600624310,7150,7150,7150,7150,0
20231103,175400,1600624310,7150,7150,7150,7150,0
20231103,175300,1600624310,7150,7150,7150,7150,0
20231103,175200,1600624310,7150,7150,7150,7150,2672
20231103,175100,1600624310,7150,7150,7150,7150,0
20231103,175000,1600624310,7150,7150,7150,7150,0
20231103,174900,1600624310,7150,7150,7150,7150,0
20231103,174800,1600624310,7150,7150,7150,7150,0
20231103,174700,1600624310,7150,7150,7150,7150,0
20231103,174600,1600624310,7150,7150,7150,7150,0
20231103,174500,1600624310,7150,7150,7150,7150,0
20231103,174400,1600624310,7150,7150,7150,7150,0
20231103,174300,1600624310,7150,7150,7150,7150,0
20231103,174200,1600624310,7150,7150,7150,7150,0
20231103,174100,1600624310,7150,7150,7150,7150,0
20231103,174000,1600624310,7150,7150,7150,7150,0
20231103,173900,1600624310,7150,7150,7150,7150,0
20231103,173800,1600624310,7150,7150,7150,7150,0
20231103,173700,1600624310,7150,7150,7150,7150,0
20231103,173600,1600624310,7150,7150,7150,7150,0
20231103,173500,1600624310,7150,7150,7150,7150,0
20231103,173400,1600624310,7150,7150,7150,7150,0
20231103,173300,1600624310,7150,7150,7150,7150,0
20231103,173200,1600624310,7150,7150,7150,7150,0
20231103,173100,1600624310,7150,7150,7150,7150,0
20231103,173000,1600624310,7150,7150,7150,7150,0
20231103,172900,1600624310,7150,7150,7150,7150,0
20231103,172800,1600624310,7150,7150,7150,7150,0
20231103,172700,1600624310,7150,7150,7150,7150,0
20231103,172600,1600624310,7150,7150,7150,7150,0
20231103,172500,1600624310,7150,7150,7150,7150,0
20231103,172400,1600624310,7150,7150,7150,7150,0
20231103,172300,1600624310,7150,7150,7150,7150,0
20231103,172200,1600624310,7150,7150,7150,7150,2672
20231103,172100,1600624310,7150,7150,7150,7150,0
20231103,172000,1600624310,7150,7150,7150,7150,0
20231103,171900,1600624310,7150,7150,7150,7150,0
20231103,171800,1600624310,7150,7150,7150,7150,0
20231103,171700,1600624310,7150,7150,7150,7150,0
20231103,171600,1600624310,7150,7150,7150,7150,0
20231103,171500,1600624310,7150,7150,7150,7150,0
20231103,171400,1600624310,7150,7150,7150,7150,0
20231103,171300,1600624310,7150,7150,7150,7150,0
20231103,171200,1600624310,7150,7150,7150,7150,0
20231103,171100,1600624310,7150,7150,7150,7150,0
20231103,171000,1600624310,7150,7150,7150,7150,0
20231103,170900,1600624310,7150,7150,7150,7150,0
20231103,170800,1600624310,7150,7150,7150,7150,0
20231103,170700,1600624310,7150,7150,7150,7150,0
20231103,170600,1600624310,7150,7150,7150,7150,0
20231103,170500,1600624310,7150,7150,7150,7150,0
20231103,170400,1600624310,7150,7150,7150,7150,0
20231103,170300,1600624310,7150,7150,7150,7150,0
20231103,170200,1600624310,7150,7150,7150,7150,0
20231103,170100,1600624310,7150,7150,7150,7150,0
20231103,170000,1600624310,7150,7150,7150,7150,0
20231103,165900,1600624310,7150,7150,7150,7150,0
20231103,165800,1600624310,7150,7150,7150,7150,0
20231103,165700,1600624310,7150,7150,7150,7150,0
20231103,165600,1600624310,7150,7150,7150,7150,0
20231103,165500,1600624310,7150,7150,7150,7150,0
20231103,165400,1600624310,7150,7150,7150,7150,0
20231103,165300,1600624310,7150,7150,7150,7150,0
20231103,165200,1600624310,7150,7150,7150,7150,2672
20231103,165100,1600624310,7150,7150,7150,7150,0
20231103,165000,1600624310,7150,7150,7150,7150,0
20231103,164900,1600624310,7150,7150,7150,7150,0
20231103,164800,1600624310,7150,7150,7150,7150,0
20231103,164700,1600624310,7150,7150,7150,7150,0
20231103,164600,1600624310,7150,7150,7150,7150,0
20231103,164500,1600624310,7150,7150,7150,7150,0
20231103,164400,1600624310,7150,7150,7150,7150,0
20231103,164300,1600624310,7150,7150,7150,7150,0
20231103,164200,1600624310,7150,7150,7150,7150,0
20231103,164100,1600624310,7150,7150,7150,7150,0
20231103,164000,1600624310,7150,7150,7150,7150,0
20231103,163900,1600624310,7150,7150,7150,7150,0
20231103,163800,1600624310,7150,7150,7150,7150,0
20231103,163700,1600624310,7150,7150,7150,7150,0
20231103,163600,1600624310,7150,7150,7150,7150,0
20231103,163500,1600624310,7150,7150,7150,7150,0
20231103,163400,1600624310,7150,7150,7150,7150,0
20231103,163300,1600624310,7150,7150,7150,7150,0
20231103,163200,1600624310,7150,7150,7150,7150,0
20231103,163100,1600624310,7150,7150,7150,7150,0
20231103,163000,1600624310,7150,7150,7150,7150,0
20231103,162900,1600624310,7150,7150,7150,7150,0
20231103,162800,1600624310,7150,7150,7150,7150,0
20231103,162700,1600624310,7150,7150,7150,7150,0
20231103,162600,1600624310,7150,7150,7150,7150,0
20231103,162500,1600624310,7150,7150,7150,7150,0
20231103,162400,1600624310,7150,7150,7150,7150,0
20231103,162300,1600624310,7150,7150,7150,7150,0
20231103,162200,1600624310,7150,7150,7150,7150,2672
20231103,162100,1600624310,7150,7150,7150,7150,0
20231103,162000,1600624310,7150,7150,7150,7150,0
20231103,161900,1600624310,7150,7150,7150,7150,0
20231103,161800,1600624310,7150,7150,7150,7150,0
20231103,161700,1600624310,7150,7150,7150,7150,0
20231103,161600,1600624310,7150,7150,7150,7150,0
20231103,161500,1600624310,7150,7150,7150,7150,0
20231103,161400,1600624310,7150,7150,7150,7150,0
20231103,161300,1600624310,7150,7150,7150,7150,0
20231103,161200,1600624310,7150,7150,7150,7150,0
20231103,161100,1600624310,7150,7150,7150,7150,0
20231103,161000,1600624310,7150,7150,7150,7150,0
20231103,160900,1600624310,7150,7150,7150,7150,0
20231103,160800,1600624310,7150,7150,7150,7150,0
20231103,160700,1600624310,7150,7150,7150,7150,0
20231103,160600,1600624310,7150,7150,7150,7150,0
20231103,160500,1600624310,7150,7150,7150,7150,0
20231103,160400,1600624310,7150,7150,7150,7150,0
20231103,160300,1600624310,7150,7150,7150,7150,0
20231103,160200,1600624310,7150,7150,7150,7150,0
20231103,160100,1600624310,7150,7150,7150,7150,0
20231103,160000,1600624310,7150,7150,7150,7150,0
20231103,155900,1600624310,7150,7150,7150,7150,0
20231103,155800,1600624310,7150,7150,7150,7150,0
20231103,155700,1600624310,7150,7150,7150,7150,0
20231103,155600,1600624310,7150,7150,7150,7150,0
20231103,155500,1600624310,7150,7150,7150,7150,0
20231103,155400,1600624310,7150,7150,7150,7150,0
20231103,155300,1600624310,7150,7150,7150,7150,0
20231103,155200,1600624310,7150,7150,7150,7150,2672
20231103,155100,1600624310,7150,7150,7150,7150,0
20231103,155000,1600624310,7150,7150,7150,7150,0
20231103,154900,1600624310,7150,7150,7150,7150,0
20231103,154800,1600624310,7150,7150,7150,7150,0
20231103,154700,1600624310,7150,7150,7150,7150,0
20231103,154600,1600624310,7150,7150,7150,7150,0
20231103,154500,1600624310,7150,7150,7150,7150,0
20231103,154400,1600624310,7150,7150,7150,7150,0
20231103,154300,1600624310,7150,7150,7150,7150,0
20231103,154200,1600624310,7150,7150,7150,7150,0
20231103,154100,1600624310,7150,7150,7150,7150,0
20231103,154000,1600624310,7150,7150,7150,7150,0
20231103,153900,1600624310,7150,7150,7150,7150,0
20231103,153800,1600624310,7150,7150,7150,7150,0
20231103,153700,1600624310,7150,7150,7150,7150,0
20231103,153600,1600624310,7150,7150,7150,7150,0
20231103,153500,1600624310,7150,7150,7150,7150,0
20231103,153400,1600624310,7150,7150,7150,7150,0
20231103,153300,1600624310,7150,7150,7150,7150,0
20231103,153200,1600624310,7150,7150,7150,7150,0
20231103,153100,1600624310,7150,7150,7150,7150,0
20231103,153000,1600624310,7150,7150,7150,7150,2672
20231103,152900,1581519510,7150,7150,7150,7150,0
20231103,152800,1581519510,7150,7150,7150,7150,0
20231103,152700,1581519510,7150,7150,7150,7150,0
20231103,152600,1581519510,7150,7150,7150,7150,0
20231103,152500,1581519510,7150,7150,7150,7150,0
20231103,152400,1581519510,7150,7150,7150,7150,0
20231103,152300,1581519510,7150,7150,7150,7150,0
20231103,152200,1581519510,7150,7150,7150,7150,0
20231103,152100,1581519510,7150,7150,7150,7150,0
20231103,152000,1581519510,7150,7150,7150,7150,0
20231103,151900,1581519510,7150,7120,7150,7120,1897
20231103,151800,1567973580,7140,7120,7140,7120,356
20231103,151700,1565431760,7120,7120,7120,7120,12
20231103,151600,1565346320,7120,7130,7130,7120,888
20231103,151500,1559023250,7130,7130,7130,7130,219
20231103,151400,1557461780,7140,7140,7140,7140,3
20231103,151300,1557440360,7120,7140,7140,7120,1606
20231103,151200,1545976480,7140,7130,7140,7130,505
20231103,151100,1542370880,7130,7130,7130,7130,1
20231103,151000,1542363750,7130,7130,7140,7130,4
20231103,150900,1542335220,7140,7140,7140,7140,4
20231103,150800,1542306660,7130,7130,7130,7130,2
20231103,150700,1542292400,7140,7140,7140,7140,0
20231103,150600,1542292400,7140,7140,7140,7140,6
20231103,150500,1542249560,7120,7140,7150,7120,946
20231103,150400,1535510380,7140,7140,7140,7140,530
20231103,150300,1531726180,7140,7140,7140,7140,719
20231103,150200,1526592520,7130,7130,7130,7130,1050
20231103,150100,1519106020,7130,7110,7130,7110,644
20231103,150000,1514518360,7110,7110,7110,7110,0
20231103,145900,1514518360,7110,7110,7110,7110,9
20231103,145800,1514454370,7110,7110,7130,7110,24
20231103,145700,1514283650,7110,7110,7110,7110,21
20231103,145600,1514134340,7110,7120,7120,7110,200
20231103,145500,1512710440,7140,7140,7140,7140,0
20231103,145400,1512710440,7140,7140,7140,7130,4
20231103,145300,1512681900,7140,7140,7140,7140,0
20231103,145200,1512681900,7140,7130,7140,7130,921
20231103,145100,1506113160,7140,7120,7140,7110,1753
20231103,145000,1493608200,7120,7120,7130,7120,119
20231103,144900,1492760900,7120,7120,7120,7120,100
20231103,144800,1492048900,7130,7130,7130,7130,0
20231103,144700,1492048900,7130,7130,7130,7130,6
20231103,144600,1492006120,7130,7130,7130,7130,0
20231103,144500,1492006120,7130,7120,7130,7120,21
20231103,144400,1491856590,7130,7120,7140,7120,2271
20231103,144300,1475664720,7120,7120,7120,7120,20
20231103,144200,1475522320,7130,7120,7130,7120,5
20231103,144100,1475486710,7130,7130,7130,7130,0
20231103,144000,1475486710,7130,7120,7130,7120,31
20231103,143900,1475265970,7130,7130,7130,7130,1
20231103,143800,1475258840,7110,7140,7140,7110,13
20231103,143700,1475166350,7100,7100,7140,7090,1285
20231103,143600,1466030250,7100,7130,7130,7100,398
20231103,143500,1463200050,7130,7130,7130,7130,2
20231103,143400,1463185790,7110,7120,7130,7110,651
20231103,143300,1458555140,7130,7130,7130,7130,5
20231103,143200,1458519490,7130,7130,7130,7130,3
20231103,143100,1458498100,7130,7120,7130,7120,3
20231103,143000,1458476730,7120,7130,7130,7120,4400
20231103,142900,1427148710,7120,7120,7120,7120,954
20231103,142800,1420356230,7130,7130,7130,7120,442
20231103,142700,1417208850,7130,7130,7130,7130,54
20231103,142600,1416823830,7130,7130,7130,7130,0
20231103,142500,1416823830,7130,7130,7130,7130,10
20231103,142400,1416752530,7130,7140,7140,7120,1160
20231103,142300,1408484460,7140,7150,7150,7140,154
20231103,142200,1407383700,7150,7150,7150,7150,60
20231103,142100,1406954700,7140,7150,7150,7140,303
20231103,142000,1404788280,7150,7140,7150,7140,180
20231103,141900,1403502080,7140,7140,7140,7130,535
20231103,141800,1399682390,7140,7140,7140,7140,0
20231103,141700,1399682390,7140,7140,7140,7140,20
20231103,141600,1399539590,7130,7130,7130,7130,165
20231103,141500,1398363140,7130,7130,7130,7130,780
20231103,141400,1392801740,7140,7140,7140,7140,42
20231103,141300,1392501860,7140,7140,7140,7140,164
20231103,141200,1391330900,7150,7150,7150,7150,55
20231103,141100,1390937650,7150,7150,7150,7150,318
20231103,141000,1388663950,7150,7140,7150,7140,423
20231103,140900,1385640100,7150,7140,7150,7140,2000
20231103,140800,1371344680,7130,7130,7130,7130,690
20231103,140700,1366424980,7130,7130,7130,7130,295
20231103,140600,1364321630,7140,7140,7140,7140,0
20231103,140500,1364321630,7140,7140,7140,7140,2
20231103,140400,1364307350,7140,7140,7140,7140,1
20231103,140300,1364300210,7140,7160,7160,7140,390
20231103,140200,1361512500,7160,7160,7160,7160,100
20231103,140100,1360796500,7160,7150,7160,7150,280
20231103,140000,1358794490,7150,7150,7150,7150,287
20231103,135900,1356742440,7160,7140,7160,7140,21
20231103,135800,1356592480,7160,7150,7160,7150,1193
20231103,135700,1348062520,7150,7150,7150,7150,17
20231103,135600,1347940970,7150,7150,7150,7130,1567
20231103,135500,1336752810,7140,7140,7140,7140,218
20231103,135400,1335196290,7150,7150,7150,7140,137
20231103,135300,1334218090,7150,7150,7150,7150,1
20231103,135200,1334210940,7150,7150,7150,7150,6
20231103,135100,1334168040,7150,7150,7150,7150,61
20231103,135000,1333731890,7150,7150,7150,7150,0
20231103,134900,1333731890,7150,7150,7150,7150,1
20231103,134800,1333724740,7150,7150,7150,7150,59
20231103,134700,1333302890,7150,7160,7160,7150,319
20231103,134600,1331021940,7160,7150,7160,7150,20
20231103,134500,1330878930,7160,7140,7160,7140,362
20231103,134400,1328290590,7140,7150,7150,7140,19
20231103,134300,1328154820,7150,7150,7150,7150,200
20231103,134200,1326724820,7150,7150,7150,7140,53
20231103,134100,1326345890,7150,7150,7150,7140,33
20231103,134000,1326110250,7160,7160,7160,7160,0
20231103,133900,1326110250,7160,7160,7160,7160,1
20231103,133800,1326103090,7160,7160,7160,7160,24
20231103,133700,1325931250,7170,7160,7170,7160,52
20231103,133600,1325558920,7170,7160,7170,7160,333
20231103,133500,1323171350,7170,7130,7170,7120,5208
20231103,133400,1285923700,7120,7120,7130,7120,1106
20231103,133300,1278048970,7120,7130,7130,7120,260
20231103,133200,1276197470,7140,7140,7140,7140,1
20231103,133100,1276190330,7120,7120,7120,7120,1050
20231103,133000,1268714330,7140,7110,7140,7110,1036
20231103,132900,1261336250,7110,7100,7110,7100,10
20231103,132800,1261265240,7110,7100,7110,7100,284
20231103,132700,1259248340,7110,7110,7110,7110,0
20231103,132600,1259248340,7110,7100,7110,7090,689
20231103,132500,1254363010,7120,7120,7120,7120,0
20231103,132400,1254363010,7120,7130,7130,7120,29
20231103,132300,1254156520,7120,7120,7120,7120,529
20231103,132200,1250390040,7120,7120,7120,7100,912
20231103,132100,1243914780,7140,7140,7140,7110,56
20231103,132000,1243516460,7130,7130,7140,7130,261
20231103,131900,1241653530,7140,7150,7150,7140,800
20231103,131800,1235933540,7140,7100,7150,7100,14339
20231103,131700,1133740600,7040,7060,7110,7040,5151
20231103,131600,1097201540,7060,7060,7060,7060,4
20231103,131500,1097173300,7050,7050,7050,7050,150
20231103,131400,1096115800,7060,7060,7060,7060,17
20231103,131300,1095995780,7060,7060,7060,7060,205
20231103,131200,1094548480,7050,7050,7050,7050,50
20231103,131100,1094195980,7050,7050,7050,7050,50
20231103,131000,1093843480,7060,7060,7060,7060,78
20231103,130900,1093292800,7070,7060,7070,7060,116
20231103,130800,1092473780,7060,7060,7060,7060,213
20231103,130700,1090970000,7060,7080,7080,7060,784
20231103,130600,1085429520,7080,7060,7080,7060,1086
20231103,130500,1077761900,7050,7050,7050,7050,383
20231103,130400,1075061750,7050,7050,7050,7050,0
20231103,130300,1075061750,7050,7030,7050,7030,116
20231103,130200,1074246250,7030,7020,7030,7020,220
20231103,130100,1072701840,7030,7030,7030,7030,4
20231103,130000,1072673720,7050,7030,7050,7020,1055
20231103,125900,1065263180,7050,7030,7050,7030,699
20231103,125800,1060343190,7050,7050,7050,7050,0
20231103,125700,1060343190,7050,7050,7050,7050,0
20231103,125600,1060343190,7050,7050,7050,7050,13
20231103,125500,1060251540,7050,7050,7050,7050,0
20231103,125400,1060251540,7050,7050,7050,7050,3
20231103,125300,1060230390,7050,7050,7050,7050,1
20231103,125200,1060223340,7030,7030,7030,7030,450
20231103,125100,1057059840,7030,7030,7030,7030,300
20231103,125000,1054950840,7020,7050,7050,7020,501
20231103,124900,1051430880,7060,7060,7060,7060,0
20231103,124800,1051430880,7060,7060,7060,7060,133
20231103,124700,1050491900,7060,7060,7060,7060,0
20231103,124600,1050491900,7060,7060,7060,7060,72
20231103,124500,1049983580,7060,7060,7060,7060,117
20231103,124400,1049157560,7060,7040,7060,7040,93
20231103,124300,1048502400,7060,7040,7060,7040,1702
20231103,124200,1036520300,7040,7060,7060,7040,1305
20231103,124100,1027319700,7060,7060,7060,7060,0
20231103,124000,1027319700,7060,7060,7060,7060,0
20231103,123900,1027319700,7060,7070,7070,7060,2036
20231103,123800,1012939580,7070,7070,7070,7070,468
20231103,123700,1009630820,7070,7070,7070,7070,39
20231103,123600,1009355090,7070,7070,7070,7070,0
20231103,123500,1009355090,7070,7070,7070,7070,800
20231103,123400,1003699090,7070,7070,7070,7070,253
20231103,123300,1001910380,7070,7070,7070,7070,127
20231103,123200,1001012490,7070,7080,7080,7070,1005
20231103,123100,993897140,7080,7080,7080,7080,32
20231103,123000,993670580,7090,7080,7090,7080,25
20231103,122900,993493510,7090,7090,7090,7090,0
20231103,122800,993493510,7090,7090,7090,7090,1
20231103,122700,993486420,7090,7090,7090,7090,2
20231103,122600,993472240,7070,7070,7070,7070,0
20231103,122500,993472240,7070,7070,7070,7070,0
20231103,122400,993472240,7070,7070,7070,7070,0
20231103,122300,993472240,7070,7070,7070,7070,0
20231103,122200,993472240,7070,7070,7070,7070,0
20231103,122100,993472240,7070,7100,7100,7070,1296
20231103,122000,984270670,7070,7070,7070,7070,1
20231103,121900,984263600,7100,7100,7100,7100,0
20231103,121800,984263600,7100,7100,7100,7100,0
20231103,121700,984263600,7100,7100,7100,7100,0
20231103,121600,984263600,7100,7100,7100,7100,0
20231103,121500,984263600,7100,7100,7100,7100,5
20231103,121400,984228100,7100,7100,7100,7100,0
20231103,121300,984228100,7100,7080,7100,7080,1130
20231103,121200,976215700,7080,7080,7080,7080,296
20231103,121100,974120020,7080,7080,7080,7080,0
20231103,121000,974120020,7080,7080,7080,7080,10
20231103,120900,974049220,7080,7080,7080,7080,0
20231103,120800,974049220,7080,7080,7080,7080,604
20231103,120700,969772900,7070,7070,7070,7070,56
20231103,120600,969376980,7070,7070,7070,7070,3
20231103,120500,969355770,7070,7070,7070,7070,10
20231103,120400,969285070,7070,7070,7070,7070,0
20231103,120300,969285070,7070,7070,7070,7070,0
20231103,120200,969285070,7070,7080,7080,7070,861
20231103,120100,963192590,7080,7080,7080,7080,0
20231103,120000,963192590,7080,7080,7080,7080,0
20231103,115900,963192590,7080,7080,7080,7080,0
20231103,115800,963192590,7080,7080,7080,7080,70
20231103,115700,962696990,7080,7080,7080,7080,80
20231103,115600,962130590,7080,7080,7080,7080,0
20231103,115500,962130590,7080,7080,7080,7080,3
20231103,115400,962109350,7080,7080,7080,7080,3
20231103,115300,962088110,7080,7080,7080,7080,200
20231103,115200,960672110,7100,7100,7100,7100,2
20231103,115100,960657910,7100,7100,7100,7100,2
20231103,115000,960643710,7100,7100,7100,7100,20
20231103,114900,960501710,7100,7100,7100,7100,8
20231103,114800,960444910,7100,7100,7100,7100,0
20231103,114700,960444910,7100,7100,7100,7100,1400
20231103,114600,950504910,7100,7100,7100,7100,436
20231103,114500,947409310,7100,7100,7100,7100,105
20231103,114400,946663810,7100,7100,7100,7100,0
20231103,114300,946663810,7100,7100,7100,7100,10
20231103,114200,946592810,7100,7100,7100,7100,284
20231103,114100,944576410,7110,7110,7110,7110,28
20231103,114000,944377330,7100,7100,7100,7100,178
20231103,113900,943113530,7100,7110,7110,7100,1346
20231103,113800,933543720,7110,7110,7110,7110,47
20231103,113700,933209550,7110,7110,7110,7110,0
20231103,113600,933209550,7110,7120,7120,7110,451
20231103,113500,930002540,7120,7120,7120,7120,223
20231103,113400,928414780,7120,7120,7120,7120,0
20231103,113300,928414780,7120,7120,7120,7120,10
20231103,113200,928343580,7120,7110,7120,7110,97
20231103,113100,927653630,7110,7110,7110,7110,58
20231103,113000,927241250,7110,7110,7110,7110,0
20231103,112900,927241250,7110,7110,7110,7110,1151
20231103,112800,919057640,7110,7100,7110,7100,6
20231103,112700,919014990,7100,7100,7100,7100,4
20231103,112600,918986590,7100,7100,7100,7100,0
20231103,112500,918986590,7100,7100,7100,7100,0
20231103,112400,918986590,7100,7100,7100,7100,31
20231103,112300,918766490,7100,7100,7100,7100,0
20231103,112200,918766490,7100,7100,7100,7100,2
20231103,112100,918752290,7110,7110,7110,7110,0
20231103,112000,918752290,7110,7110,7110,7110,1212
20231103,111900,910134970,7100,7100,7100,7100,1870
20231103,111800,896857970,7100,7100,7100,7100,0
20231103,111700,896857970,7100,7090,7100,7080,301
20231103,111600,894722600,7080,7090,7090,7080,79
20231103,111500,894163270,7090,7090,7090,7090,1
20231103,111400,894156180,7080,7080,7090,7080,8
20231103,111300,894099530,7090,7090,7090,7090,0
20231103,111200,894099530,7090,7100,7100,7090,182
20231103,111100,892809140,7070,7100,7100,7070,15
20231103,111000,892703060,7060,7060,7060,7060,100
20231103,110900,891997060,7060,7070,7070,7060,379
20231103,110800,889317780,7070,7070,7070,7070,0
20231103,110700,889317780,7070,7090,7090,7070,50
20231103,110600,888964260,7110,7110,7110,7110,0
20231103,110500,888964260,7110,7110,7110,7110,257
20231103,110400,887136990,7110,7110,7110,7110,28
20231103,110300,886937910,7110,7110,7110,7110,1
20231103,110200,886930800,7120,7120,7120,7120,100
20231103,110100,886218800,7120,7120,7120,7070,1908
20231103,110000,872688270,7120,7120,7120,7120,110
20231103,105900,871905070,7130,7130,7130,7130,0
20231103,105800,871905070,7130,7130,7130,7130,0
20231103,105700,871905070,7130,7130,7130,7130,0
20231103,105600,871905070,7130,7130,7130,7130,0
20231103,105500,871905070,7130,7130,7130,7130,1
20231103,105400,871897940,7130,7110,7130,7110,188
20231103,105300,870558090,7100,7100,7100,7100,0
20231103,105200,870558090,7100,7100,7100,7100,200
20231103,105100,869138090,7100,7100,7100,7100,185
20231103,105000,867824590,7100,7100,7100,7100,0
20231103,104900,867824590,7100,7100,7100,7100,0
20231103,104800,867824590,7100,7100,7100,7100,11
20231103,104700,867746490,7100,7110,7120,7100,168
20231103,104600,866552510,7110,7130,7130,7110,101
20231103,104500,865832400,7130,7120,7130,7120,50
20231103,104400,865476340,7130,7130,7130,7130,0
20231103,104300,865476340,7130,7130,7130,7100,9
20231103,104200,865412200,7130,7130,7130,7130,2
20231103,104100,865397940,7130,7130,7130,7130,6
20231103,104000,865355160,7130,7130,7130,7130,522
20231103,103900,861633300,7130,7130,7130,7130,100
20231103,103800,860920300,7130,7130,7130,7130,24
20231103,103700,860749180,7140,7140,7140,7140,3
20231103,103600,860727760,7140,7090,7140,7090,1478
20231103,103500,850238710,7090,7090,7090,7090,28
20231103,103400,850040190,7090,7090,7090,7090,30
20231103,103300,849827490,7100,7100,7100,7100,8
20231103,103200,849770690,7100,7110,7110,7100,1530
20231103,103100,838904400,7130,7130,7130,7100,1438
20231103,103000,828664120,7140,7150,7150,7140,263
20231103,102900,826785240,7150,7140,7150,7140,111
20231103,102800,825992670,7140,7140,7140,7130,406
20231103,102700,823093860,7140,7140,7140,7140,1516
20231103,102600,812269620,7130,7130,7140,7130,1197
20231103,102500,803735000,7120,7110,7120,7110,2681
20231103,102400,784651810,7110,7110,7110,7100,1456
20231103,102300,774313860,7120,7120,7120,7110,901
20231103,102200,767905670,7120,7110,7120,7110,1880
20231103,102100,754523870,7120,7110,7120,7110,1007
20231103,102000,747364030,7110,7110,7110,7100,114
20231103,101900,746553990,7110,7100,7110,7100,56
20231103,101800,746156110,7100,7110,7110,7100,43
20231103,101700,745850790,7100,7100,7100,7100,718
20231103,101600,740752990,7090,7090,7090,7090,45
20231103,101500,740433940,7090,7090,7100,7090,30
20231103,101400,740221190,7080,7080,7080,7080,2
20231103,101300,740207030,7080,7090,7090,7080,303
20231103,101200,738060240,7080,7100,7100,7080,105
20231103,101100,737316570,7100,7100,7100,7100,80
20231103,101000,736748570,7100,7100,7100,7090,205
20231103,100900,735294510,7110,7100,7110,7100,612
20231103,100800,730947190,7100,7100,7100,7090,2301
20231103,100700,714615420,7100,7090,7100,7090,633
20231103,100600,710123090,7090,7080,7090,7080,64
20231103,100500,709669670,7080,7080,7080,7080,205
20231103,100400,708218270,7070,7060,7070,7050,1991
20231103,100300,694159330,7070,7070,7070,7070,0
20231103,100200,694159330,7070,7050,7070,7050,308
20231103,100100,691987890,7080,7050,7080,7050,2256
20231103,100000,676057010,7050,7030,7050,7020,475
20231103,095900,672718080,7020,7050,7050,7020,801
20231103,095800,667076510,7050,7050,7050,7050,549
20231103,095700,663206060,7050,7040,7050,7040,1565
20231103,095600,652183000,7040,7040,7040,7040,0
20231103,095500,652183000,7040,7030,7040,7030,64
20231103,095400,651732820,7040,7040,7040,7020,1553
20231103,095300,640830700,7020,7030,7030,7020,221
20231103,095200,639279240,7030,7020,7030,7020,12
20231103,095100,639194980,7040,7020,7040,7020,48
20231103,095000,638858000,7020,7030,7050,7020,145
20231103,094900,637839320,7030,7050,7050,7030,49
20231103,094800,637494550,7050,7080,7080,7040,758
20231103,094700,632155390,7040,7060,7080,7040,5845
20231103,094600,590973710,7080,7090,7090,7080,59
20231103,094500,590555490,7090,7040,7100,7040,281
20231103,094400,588563690,7100,7050,7100,7050,4826
20231103,094300,554334090,7050,7060,7060,7050,863
20231103,094200,548241480,7060,7060,7060,7060,132
20231103,094100,547309560,7020,7070,7070,7020,146
20231103,094000,546284590,7010,7090,7100,6990,1414
20231103,093900,536334550,7100,7100,7100,7090,879
20231103,093800,530094180,7100,7060,7100,7060,3854
20231103,093700,502769520,7080,7070,7080,7070,523
20231103,093600,499070880,7080,7080,7080,7070,65
20231103,093500,498610700,7090,7090,7090,7090,294
20231103,093400,496526240,7090,7070,7090,7060,454
20231103,093300,493313900,7060,7010,7090,7010,690
20231103,093200,488435790,7060,7070,7070,7010,1004
20231103,093100,481350140,7000,7070,7070,7000,8236
20231103,093000,423650660,7030,7090,7090,7030,2586
20231103,092900,405457180,7070,7090,7100,7070,1475
20231103,092800,395001360,7100,7080,7100,7040,6213
20231103,092700,350966860,7090,7050,7090,7010,3711
20231103,092600,324714710,7070,7050,7070,7050,994
20231103,092500,317704310,7050,7050,7050,7000,1643
20231103,092400,306167620,7080,7040,7080,7040,1868
20231103,092300,292952590,7040,7060,7060,7030,491
20231103,092200,289488950,7070,7000,7070,6990,2103
20231103,092100,274683500,7020,7020,7020,7020,48
20231103,092000,274346540,7030,6980,7030,6980,6
20231103,091900,274304610,7030,7000,7030,6950,7119
20231103,091800,224689700,7000,7010,7010,6970,1036
20231103,091700,217430050,7010,7030,7030,6970,1199
20231103,091600,209020890,7010,7010,7030,7010,2944
20231103,091500,188333360,7010,6960,7030,6960,6473
20231103,091400,142985220,6960,6910,6960,6910,751
20231103,091300,137781260,6910,6910,6910,6910,100
20231103,091200,137090260,6910,6950,6950,6910,1003
20231103,091100,130119520,6950,6930,6950,6930,293
20231103,091000,128084610,6940,6940,6940,6900,66
20231103,090900,127627370,6950,6920,6950,6920,1122
20231103,090800,119839830,6910,6890,6910,6890,423
20231103,090700,116921280,6890,6870,6890,6870,687
20231103,090600,112198130,6870,6880,6880,6870,2177
20231103,090500,97232680,6880,6900,6900,6880,1092
20231103,090400,89714000,6910,6910,6910,6910,2808
20231103,090300,70310720,6880,6900,6910,6880,5086
20231103,090200,35260710,6900,6920,6920,6900,1633
20231103,090100,23992980,6900,6940,6940,6900,1267
20231103,090000,15226760,6940,6920,7000,6900,2193