KissMeData/358570/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211400,6553508410,18700,18700,18700,18700,5112
20231102,211300,6553508410,18700,18700,18700,18700,0
20231102,211200,6553508410,18700,18700,18700,18700,0
20231102,211100,6553508410,18700,18700,18700,18700,0
20231102,211000,6553508410,18700,18700,18700,18700,0
20231102,210900,6553508410,18700,18700,18700,18700,0
20231102,210800,6553508410,18700,18700,18700,18700,0
20231102,210700,6553508410,18700,18700,18700,18700,0
20231102,210600,6553508410,18700,18700,18700,18700,0
20231102,210500,6553508410,18700,18700,18700,18700,0
20231102,210400,6553508410,18700,18700,18700,18700,0
20231102,210300,6553508410,18700,18700,18700,18700,0
20231102,210200,6553508410,18700,18700,18700,18700,0
20231102,210100,6553508410,18700,18700,18700,18700,0
20231102,210000,6553508410,18700,18700,18700,18700,0
20231102,205900,6553508410,18700,18700,18700,18700,0
20231102,205800,6553508410,18700,18700,18700,18700,0
20231102,205700,6553508410,18700,18700,18700,18700,0
20231102,205600,6553508410,18700,18700,18700,18700,0
20231102,205500,6553508410,18700,18700,18700,18700,0
20231102,205400,6553508410,18700,18700,18700,18700,0
20231102,205300,6553508410,18700,18700,18700,18700,0
20231102,205200,6553508410,18700,18700,18700,18700,0
20231102,205100,6553508410,18700,18700,18700,18700,0
20231102,205000,6553508410,18700,18700,18700,18700,0
20231102,204900,6553508410,18700,18700,18700,18700,0
20231102,204800,6553508410,18700,18700,18700,18700,0
20231102,204700,6553508410,18700,18700,18700,18700,0
20231102,204600,6553508410,18700,18700,18700,18700,0
20231102,204500,6553508410,18700,18700,18700,18700,0
20231102,204400,6553508410,18700,18700,18700,18700,5112
20231102,204300,6553508410,18700,18700,18700,18700,0
20231102,204200,6553508410,18700,18700,18700,18700,0
20231102,204100,6553508410,18700,18700,18700,18700,0
20231102,204000,6553508410,18700,18700,18700,18700,0
20231102,203900,6553508410,18700,18700,18700,18700,0
20231102,203800,6553508410,18700,18700,18700,18700,0
20231102,203700,6553508410,18700,18700,18700,18700,0
20231102,203600,6553508410,18700,18700,18700,18700,0
20231102,203500,6553508410,18700,18700,18700,18700,0
20231102,203400,6553508410,18700,18700,18700,18700,0
20231102,203300,6553508410,18700,18700,18700,18700,0
20231102,203200,6553508410,18700,18700,18700,18700,0
20231102,203100,6553508410,18700,18700,18700,18700,0
20231102,203000,6553508410,18700,18700,18700,18700,0
20231102,202900,6553508410,18700,18700,18700,18700,0
20231102,202800,6553508410,18700,18700,18700,18700,0
20231102,202700,6553508410,18700,18700,18700,18700,0
20231102,202600,6553508410,18700,18700,18700,18700,0
20231102,202500,6553508410,18700,18700,18700,18700,0
20231102,202400,6553508410,18700,18700,18700,18700,0
20231102,202300,6553508410,18700,18700,18700,18700,0
20231102,202200,6553508410,18700,18700,18700,18700,0
20231102,202100,6553508410,18700,18700,18700,18700,0
20231102,202000,6553508410,18700,18700,18700,18700,0
20231102,201900,6553508410,18700,18700,18700,18700,0
20231102,201800,6553508410,18700,18700,18700,18700,0
20231102,201700,6553508410,18700,18700,18700,18700,0
20231102,201600,6553508410,18700,18700,18700,18700,0
20231102,201500,6553508410,18700,18700,18700,18700,0
20231102,201400,6553508410,18700,18700,18700,18700,5112
20231102,201300,6553508410,18700,18700,18700,18700,0
20231102,201200,6553508410,18700,18700,18700,18700,0
20231102,201100,6553508410,18700,18700,18700,18700,0
20231102,201000,6553508410,18700,18700,18700,18700,0
20231102,200900,6553508410,18700,18700,18700,18700,0
20231102,200800,6553508410,18700,18700,18700,18700,0
20231102,200700,6553508410,18700,18700,18700,18700,0
20231102,200600,6553508410,18700,18700,18700,18700,0
20231102,200500,6553508410,18700,18700,18700,18700,0
20231102,200400,6553508410,18700,18700,18700,18700,0
20231102,200300,6553508410,18700,18700,18700,18700,0
20231102,200200,6553508410,18700,18700,18700,18700,0
20231102,200100,6553508410,18700,18700,18700,18700,0
20231102,200000,6553508410,18700,18700,18700,18700,0
20231102,195900,6553508410,18700,18700,18700,18700,0
20231102,195800,6553508410,18700,18700,18700,18700,0
20231102,195700,6553508410,18700,18700,18700,18700,0
20231102,195600,6553508410,18700,18700,18700,18700,0
20231102,195500,6553508410,18700,18700,18700,18700,0
20231102,195400,6553508410,18700,18700,18700,18700,0
20231102,195300,6553508410,18700,18700,18700,18700,0
20231102,195200,6553508410,18700,18700,18700,18700,0
20231102,195100,6553508410,18700,18700,18700,18700,0
20231102,195000,6553508410,18700,18700,18700,18700,0
20231102,194900,6553508410,18700,18700,18700,18700,0
20231102,194800,6553508410,18700,18700,18700,18700,0
20231102,194700,6553508410,18700,18700,18700,18700,0
20231102,194600,6553508410,18700,18700,18700,18700,0
20231102,194500,6553508410,18700,18700,18700,18700,0
20231102,194400,6553508410,18700,18700,18700,18700,5112
20231102,194300,6553508410,18700,18700,18700,18700,0
20231102,194200,6553508410,18700,18700,18700,18700,0
20231102,194100,6553508410,18700,18700,18700,18700,0
20231102,194000,6553508410,18700,18700,18700,18700,0
20231102,193900,6553508410,18700,18700,18700,18700,0
20231102,193800,6553508410,18700,18700,18700,18700,0
20231102,193700,6553508410,18700,18700,18700,18700,0
20231102,193600,6553508410,18700,18700,18700,18700,0
20231102,193500,6553508410,18700,18700,18700,18700,0
20231102,193400,6553508410,18700,18700,18700,18700,0
20231102,193300,6553508410,18700,18700,18700,18700,0
20231102,193200,6553508410,18700,18700,18700,18700,0
20231102,193100,6553508410,18700,18700,18700,18700,0
20231102,193000,6553508410,18700,18700,18700,18700,0
20231102,192900,6553508410,18700,18700,18700,18700,0
20231102,192800,6553508410,18700,18700,18700,18700,0
20231102,192700,6553508410,18700,18700,18700,18700,0
20231102,192600,6553508410,18700,18700,18700,18700,0
20231102,192500,6553508410,18700,18700,18700,18700,0
20231102,192400,6553508410,18700,18700,18700,18700,0
20231102,192300,6553508410,18700,18700,18700,18700,0
20231102,192200,6553508410,18700,18700,18700,18700,0
20231102,192100,6553508410,18700,18700,18700,18700,0
20231102,192000,6553508410,18700,18700,18700,18700,0
20231102,191900,6553508410,18700,18700,18700,18700,0
20231102,191800,6553508410,18700,18700,18700,18700,0
20231102,191700,6553508410,18700,18700,18700,18700,0
20231102,191600,6553508410,18700,18700,18700,18700,0
20231102,191500,6553508410,18700,18700,18700,18700,0
20231102,191400,6553508410,18700,18700,18700,18700,5112
20231102,191300,6553508410,18700,18700,18700,18700,0
20231102,191200,6553508410,18700,18700,18700,18700,0
20231102,191100,6553508410,18700,18700,18700,18700,0
20231102,191000,6553508410,18700,18700,18700,18700,0
20231102,190900,6553508410,18700,18700,18700,18700,0
20231102,190800,6553508410,18700,18700,18700,18700,0
20231102,190700,6553508410,18700,18700,18700,18700,0
20231102,190600,6553508410,18700,18700,18700,18700,0
20231102,190500,6553508410,18700,18700,18700,18700,0
20231102,190400,6553508410,18700,18700,18700,18700,0
20231102,190300,6553508410,18700,18700,18700,18700,0
20231102,190200,6553508410,18700,18700,18700,18700,0
20231102,190100,6553508410,18700,18700,18700,18700,0
20231102,190000,6553508410,18700,18700,18700,18700,0
20231102,185900,6553508410,18700,18700,18700,18700,0
20231102,185800,6553508410,18700,18700,18700,18700,0
20231102,185700,6553508410,18700,18700,18700,18700,0
20231102,185600,6553508410,18700,18700,18700,18700,0
20231102,185500,6553508410,18700,18700,18700,18700,0
20231102,185400,6553508410,18700,18700,18700,18700,0
20231102,185300,6553508410,18700,18700,18700,18700,0
20231102,185200,6553508410,18700,18700,18700,18700,0
20231102,185100,6553508410,18700,18700,18700,18700,0
20231102,185000,6553508410,18700,18700,18700,18700,0
20231102,184900,6553508410,18700,18700,18700,18700,0
20231102,184800,6553508410,18700,18700,18700,18700,0
20231102,184700,6553508410,18700,18700,18700,18700,0
20231102,184600,6553508410,18700,18700,18700,18700,0
20231102,184500,6553508410,18700,18700,18700,18700,0
20231102,184400,6553508410,18700,18700,18700,18700,5112
20231102,184300,6553508410,18700,18700,18700,18700,0
20231102,184200,6553508410,18700,18700,18700,18700,0
20231102,184100,6553508410,18700,18700,18700,18700,0
20231102,184000,6553508410,18700,18700,18700,18700,0
20231102,183900,6553508410,18700,18700,18700,18700,0
20231102,183800,6553508410,18700,18700,18700,18700,0
20231102,183700,6553508410,18700,18700,18700,18700,0
20231102,183600,6553508410,18700,18700,18700,18700,0
20231102,183500,6553508410,18700,18700,18700,18700,0
20231102,183400,6553508410,18700,18700,18700,18700,0
20231102,183300,6553508410,18700,18700,18700,18700,0
20231102,183200,6553508410,18700,18700,18700,18700,0
20231102,183100,6553508410,18700,18700,18700,18700,0
20231102,183000,6553508410,18700,18700,18700,18700,0
20231102,182900,6553508410,18700,18700,18700,18700,0
20231102,182800,6553508410,18700,18700,18700,18700,0
20231102,182700,6553508410,18700,18700,18700,18700,0
20231102,182600,6553508410,18700,18700,18700,18700,0
20231102,182500,6553508410,18700,18700,18700,18700,0
20231102,182400,6553508410,18700,18700,18700,18700,0
20231102,182300,6553508410,18700,18700,18700,18700,0
20231102,182200,6553508410,18700,18700,18700,18700,0
20231102,182100,6553508410,18700,18700,18700,18700,0
20231102,182000,6553508410,18700,18700,18700,18700,0
20231102,181900,6553508410,18700,18700,18700,18700,0
20231102,181800,6553508410,18700,18700,18700,18700,0
20231102,181700,6553508410,18700,18700,18700,18700,0
20231102,181600,6553508410,18700,18700,18700,18700,0
20231102,181500,6553508410,18700,18700,18700,18700,0
20231102,181400,6553508410,18700,18700,18700,18700,5112
20231102,181300,6553508410,18700,18700,18700,18700,0
20231102,181200,6553508410,18700,18700,18700,18700,0
20231102,181100,6553508410,18700,18700,18700,18700,0
20231102,181000,6553508410,18700,18700,18700,18700,0
20231102,180900,6553508410,18700,18700,18700,18700,0
20231102,180800,6553508410,18700,18700,18700,18700,0
20231102,180700,6553508410,18700,18700,18700,18700,0
20231102,180600,6553508410,18700,18700,18700,18700,0
20231102,180500,6553508410,18700,18700,18700,18700,0
20231102,180400,6553508410,18700,18700,18700,18700,0
20231102,180300,6553508410,18700,18700,18700,18700,0
20231102,180200,6553508410,18700,18700,18700,18700,0
20231102,180100,6553508410,18700,18700,18700,18700,0
20231102,180000,6553508410,18700,18700,18700,18700,0
20231102,175900,6553508410,18700,18700,18700,18700,0
20231102,175800,6553508410,18700,18700,18700,18700,0
20231102,175700,6553508410,18700,18700,18700,18700,0
20231102,175600,6553508410,18700,18700,18700,18700,0
20231102,175500,6553508410,18700,18700,18700,18700,0
20231102,175400,6553508410,18700,18700,18700,18700,0
20231102,175300,6553508410,18700,18700,18700,18700,0
20231102,175200,6553508410,18700,18700,18700,18700,0
20231102,175100,6553508410,18700,18700,18700,18700,0
20231102,175000,6553508410,18700,18700,18700,18700,0
20231102,174900,6553508410,18700,18700,18700,18700,0
20231102,174800,6553508410,18700,18700,18700,18700,0
20231102,174700,6553508410,18700,18700,18700,18700,0
20231102,174600,6553508410,18700,18700,18700,18700,0
20231102,174500,6553508410,18700,18700,18700,18700,0
20231102,174400,6553508410,18700,18700,18700,18700,5112
20231102,174300,6553508410,18700,18700,18700,18700,0
20231102,174200,6553508410,18700,18700,18700,18700,0
20231102,174100,6553508410,18700,18700,18700,18700,0
20231102,174000,6553508410,18700,18700,18700,18700,0
20231102,173900,6553508410,18700,18700,18700,18700,0
20231102,173800,6553508410,18700,18700,18700,18700,0
20231102,173700,6553508410,18700,18700,18700,18700,0
20231102,173600,6553508410,18700,18700,18700,18700,0
20231102,173500,6553508410,18700,18700,18700,18700,0
20231102,173400,6553508410,18700,18700,18700,18700,0
20231102,173300,6553508410,18700,18700,18700,18700,0
20231102,173200,6553508410,18700,18700,18700,18700,0
20231102,173100,6553508410,18700,18700,18700,18700,0
20231102,173000,6553508410,18700,18700,18700,18700,0
20231102,172900,6553508410,18700,18700,18700,18700,0
20231102,172800,6553508410,18700,18700,18700,18700,0
20231102,172700,6553508410,18700,18700,18700,18700,0
20231102,172600,6553508410,18700,18700,18700,18700,0
20231102,172500,6553508410,18700,18700,18700,18700,0
20231102,172400,6553508410,18700,18700,18700,18700,0
20231102,172300,6553508410,18700,18700,18700,18700,0
20231102,172200,6553508410,18700,18700,18700,18700,0
20231102,172100,6553508410,18700,18700,18700,18700,0
20231102,172000,6553508410,18700,18700,18700,18700,0
20231102,171900,6553508410,18700,18700,18700,18700,0
20231102,171800,6553508410,18700,18700,18700,18700,0
20231102,171700,6553508410,18700,18700,18700,18700,0
20231102,171600,6553508410,18700,18700,18700,18700,0
20231102,171500,6553508410,18700,18700,18700,18700,0
20231102,171400,6553508410,18700,18700,18700,18700,5112
20231102,171300,6553508410,18700,18700,18700,18700,0
20231102,171200,6553508410,18700,18700,18700,18700,0
20231102,171100,6553508410,18700,18700,18700,18700,0
20231102,171000,6553508410,18700,18700,18700,18700,0
20231102,170900,6553508410,18700,18700,18700,18700,0
20231102,170800,6553508410,18700,18700,18700,18700,0
20231102,170700,6553508410,18700,18700,18700,18700,0
20231102,170600,6553508410,18700,18700,18700,18700,0
20231102,170500,6553508410,18700,18700,18700,18700,0
20231102,170400,6553508410,18700,18700,18700,18700,0
20231102,170300,6553508410,18700,18700,18700,18700,0
20231102,170200,6553508410,18700,18700,18700,18700,0
20231102,170100,6553508410,18700,18700,18700,18700,0
20231102,170000,6553508410,18700,18700,18700,18700,0
20231102,165900,6553508410,18700,18700,18700,18700,0
20231102,165800,6553508410,18700,18700,18700,18700,0
20231102,165700,6553508410,18700,18700,18700,18700,0
20231102,165600,6553508410,18700,18700,18700,18700,0
20231102,165500,6553508410,18700,18700,18700,18700,0
20231102,165400,6553508410,18700,18700,18700,18700,0
20231102,165300,6553508410,18700,18700,18700,18700,0
20231102,165200,6553508410,18700,18700,18700,18700,0
20231102,165100,6553508410,18700,18700,18700,18700,0
20231102,165000,6553508410,18700,18700,18700,18700,0
20231102,164900,6553508410,18700,18700,18700,18700,0
20231102,164800,6553508410,18700,18700,18700,18700,0
20231102,164700,6553508410,18700,18700,18700,18700,0
20231102,164600,6553508410,18700,18700,18700,18700,0
20231102,164500,6553508410,18700,18700,18700,18700,0
20231102,164400,6553508410,18700,18700,18700,18700,5112
20231102,164300,6553508410,18700,18700,18700,18700,0
20231102,164200,6553508410,18700,18700,18700,18700,0
20231102,164100,6553508410,18700,18700,18700,18700,0
20231102,164000,6553508410,18700,18700,18700,18700,0
20231102,163900,6553508410,18700,18700,18700,18700,0
20231102,163800,6553508410,18700,18700,18700,18700,0
20231102,163700,6553508410,18700,18700,18700,18700,0
20231102,163600,6553508410,18700,18700,18700,18700,0
20231102,163500,6553508410,18700,18700,18700,18700,0
20231102,163400,6553508410,18700,18700,18700,18700,0
20231102,163300,6553508410,18700,18700,18700,18700,0
20231102,163200,6553508410,18700,18700,18700,18700,0
20231102,163100,6553508410,18700,18700,18700,18700,0
20231102,163000,6553508410,18700,18700,18700,18700,0
20231102,162900,6553508410,18700,18700,18700,18700,0
20231102,162800,6553508410,18700,18700,18700,18700,0
20231102,162700,6553508410,18700,18700,18700,18700,0
20231102,162600,6553508410,18700,18700,18700,18700,0
20231102,162500,6553508410,18700,18700,18700,18700,0
20231102,162400,6553508410,18700,18700,18700,18700,0
20231102,162300,6553508410,18700,18700,18700,18700,0
20231102,162200,6553508410,18700,18700,18700,18700,0
20231102,162100,6553508410,18700,18700,18700,18700,0
20231102,162000,6553508410,18700,18700,18700,18700,0
20231102,161900,6553508410,18700,18700,18700,18700,0
20231102,161800,6553508410,18700,18700,18700,18700,0
20231102,161700,6553508410,18700,18700,18700,18700,0
20231102,161600,6553508410,18700,18700,18700,18700,0
20231102,161500,6553508410,18700,18700,18700,18700,0
20231102,161400,6553508410,18700,18700,18700,18700,5112
20231102,161300,6553508410,18700,18700,18700,18700,0
20231102,161200,6553508410,18700,18700,18700,18700,0
20231102,161100,6553508410,18700,18700,18700,18700,0
20231102,161000,6553508410,18700,18700,18700,18700,0
20231102,160900,6553508410,18700,18700,18700,18700,0
20231102,160800,6553508410,18700,18700,18700,18700,0
20231102,160700,6553508410,18700,18700,18700,18700,0
20231102,160600,6553508410,18700,18700,18700,18700,0
20231102,160500,6553508410,18700,18700,18700,18700,0
20231102,160400,6553508410,18700,18700,18700,18700,0
20231102,160300,6553508410,18700,18700,18700,18700,0
20231102,160200,6553508410,18700,18700,18700,18700,0
20231102,160100,6553508410,18700,18700,18700,18700,0
20231102,160000,6553508410,18700,18700,18700,18700,0
20231102,155900,6553508410,18700,18700,18700,18700,0
20231102,155800,6553508410,18700,18700,18700,18700,0
20231102,155700,6553508410,18700,18700,18700,18700,0
20231102,155600,6553508410,18700,18700,18700,18700,0
20231102,155500,6553508410,18700,18700,18700,18700,0
20231102,155400,6553508410,18700,18700,18700,18700,0
20231102,155300,6553508410,18700,18700,18700,18700,0
20231102,155200,6553508410,18700,18700,18700,18700,0
20231102,155100,6553508410,18700,18700,18700,18700,0
20231102,155000,6553508410,18700,18700,18700,18700,0
20231102,154900,6553508410,18700,18700,18700,18700,0
20231102,154800,6553508410,18700,18700,18700,18700,0
20231102,154700,6553508410,18700,18700,18700,18700,0
20231102,154600,6553508410,18700,18700,18700,18700,0
20231102,154500,6553508410,18700,18700,18700,18700,0
20231102,154400,6553508410,18700,18700,18700,18700,5112
20231102,154300,6553508410,18700,18700,18700,18700,0
20231102,154200,6553508410,18700,18700,18700,18700,0
20231102,154100,6553508410,18700,18700,18700,18700,0
20231102,154000,6553508410,18700,18700,18700,18700,0
20231102,153900,6553508410,18700,18700,18700,18700,0
20231102,153800,6553508410,18700,18700,18700,18700,0
20231102,153700,6553508410,18700,18700,18700,18700,0
20231102,153600,6553508410,18700,18700,18700,18700,0
20231102,153500,6553508410,18700,18700,18700,18700,0
20231102,153400,6553508410,18700,18700,18700,18700,0
20231102,153300,6553508410,18700,18700,18700,18700,0
20231102,153200,6553508410,18700,18700,18700,18700,0
20231102,153100,6553508410,18700,18700,18700,18700,0
20231102,153000,6553508410,18700,18700,18700,18700,5112
20231102,152900,6457914010,18700,18700,18700,18700,0
20231102,152800,6457914010,18700,18700,18700,18700,0
20231102,152700,6457914010,18700,18700,18700,18700,0
20231102,152600,6457914010,18700,18700,18700,18700,0
20231102,152500,6457914010,18700,18700,18700,18700,0
20231102,152400,6457914010,18700,18700,18700,18700,0
20231102,152300,6457914010,18700,18700,18700,18700,0
20231102,152200,6457914010,18700,18700,18700,18700,0
20231102,152100,6457914010,18700,18700,18700,18700,0
20231102,152000,6457914010,18700,18700,18700,18700,0
20231102,151900,6457914010,18700,18690,18710,18640,1753
20231102,151800,6425226710,18690,18700,18710,18690,179
20231102,151700,6421879280,18710,18700,18710,18690,835
20231102,151600,6406267880,18690,18670,18700,18670,314
20231102,151500,6400400410,18670,18680,18700,18670,470
20231102,151400,6391616680,18680,18710,18710,18680,247
20231102,151300,6387002210,18680,18720,18720,18660,107
20231102,151200,6385003800,18650,18620,18720,18620,957
20231102,151100,6367119900,18690,18700,18700,18610,166
20231102,151000,6364020730,18600,18660,18710,18600,4374
20231102,150900,6282438910,18660,18690,18700,18660,206
20231102,150800,6278588960,18700,18700,18700,18630,217
20231102,150700,6274538960,18700,18620,18710,18620,1987
20231102,150600,6237506810,18620,18640,18710,18600,3216
20231102,150500,6177646510,18690,18740,18740,18620,1845
20231102,150400,6143211190,18730,18760,18780,18730,1072
20231102,150300,6123108480,18780,18780,18790,18750,256
20231102,150200,6118302730,18780,18800,18810,18730,1615
20231102,150100,6087973210,18800,18990,19000,18800,1556
20231102,150000,6058569380,19000,19070,19070,18990,1280
20231102,145900,6034226670,19030,19050,19080,19030,820
20231102,145800,6018593420,19050,19060,19070,19030,577
20231102,145700,6007603780,19070,19050,19070,19040,840
20231102,145600,5991595900,19040,19080,19080,19030,882
20231102,145500,5974777280,19080,19050,19080,19040,1075
20231102,145400,5954284770,19050,19040,19050,19030,650
20231102,145300,5941907390,19040,19050,19050,19040,558
20231102,145200,5931279230,19040,19030,19050,19030,711
20231102,145100,5917737460,19040,19030,19050,19030,629
20231102,145000,5905762570,19040,19030,19040,19000,1724
20231102,144900,5872994470,19030,19010,19030,19000,3707
20231102,144800,5802537950,19010,19020,19040,19000,1052
20231102,144700,5782530020,19020,18990,19020,18990,481
20231102,144600,5773385600,18990,19020,19020,18990,560
20231102,144500,5762742850,19010,19010,19020,19000,608
20231102,144400,5751185150,19010,19000,19010,18990,421
20231102,144300,5743185430,19000,19010,19010,19000,447
20231102,144200,5734689920,19020,19020,19020,19000,364
20231102,144100,5727769290,19020,19020,19020,19000,239
20231102,144000,5723225000,18970,19030,19040,18970,1930
20231102,143900,5686557290,19040,19020,19040,19000,328
20231102,143800,5680319760,19020,19000,19040,19000,905
20231102,143700,5663116720,19000,18990,19000,18990,1195
20231102,143600,5640412950,19000,18980,19000,18980,367
20231102,143500,5633443670,18990,19000,19000,18980,371
20231102,143400,5626399200,18980,18950,19000,18950,805
20231102,143300,5611118910,18960,18950,18960,18950,260
20231102,143200,5606191090,18950,18930,18950,18930,751
20231102,143100,5591966950,18930,18910,18940,18910,251
20231102,143000,5587216440,18910,18940,18940,18910,291
20231102,142900,5581708250,18930,18940,18940,18930,235
20231102,142800,5577257480,18930,18930,18940,18920,106
20231102,142700,5575250770,18920,18910,18920,18900,630
20231102,142600,5563339100,18890,18880,18910,18860,627
20231102,142500,5551494290,18880,18850,18880,18850,969
20231102,142400,5533211300,18850,18850,18860,18850,293
20231102,142300,5527685870,18850,18830,18860,18830,288
20231102,142200,5522259330,18840,18860,18860,18830,105
20231102,142100,5520280820,18850,18820,18860,18800,1611
20231102,142000,5489971700,18820,18800,18820,18800,823
20231102,141900,5474491760,18810,18810,18810,18800,354
20231102,141800,5467835020,18820,18830,18830,18790,1867
20231102,141700,5432732580,18830,18850,18850,18830,1522
20231102,141600,5404067770,18850,18850,18850,18840,56
20231102,141500,5403012180,18850,18860,18860,18850,465
20231102,141400,5394244460,18850,18850,18850,18840,406
20231102,141300,5386592170,18850,18850,18860,18840,279
20231102,141200,5381333190,18830,18850,18860,18830,656
20231102,141100,5368976530,18840,18850,18860,18840,562
20231102,141000,5358381720,18850,18860,18860,18840,85
20231102,140900,5356779590,18860,18860,18860,18840,286
20231102,140800,5351385750,18850,18860,18860,18850,699
20231102,140700,5338206710,18850,18860,18860,18850,463
20231102,140600,5329476480,18850,18850,18860,18840,235
20231102,140500,5325045800,18850,18860,18860,18850,318
20231102,140400,5319049480,18840,18850,18850,18840,673
20231102,140300,5306364520,18840,18850,18850,18840,121
20231102,140200,5304083890,18850,18860,18860,18840,307
20231102,140100,5298296960,18860,18850,18860,18840,297
20231102,140000,5292698510,18850,18850,18850,18840,207
20231102,135900,5288796670,18850,18860,18860,18830,1385
20231102,135800,5262715900,18860,18840,18860,18840,794
20231102,135700,5247747150,18840,18840,18850,18840,145
20231102,135600,5245015340,18830,18830,18840,18820,423
20231102,135500,5237048410,18820,18800,18830,18800,132
20231102,135400,5234562990,18800,18780,18800,18770,1140
20231102,135300,5213138460,18780,18790,18800,18780,128
20231102,135200,5210733870,18780,18780,18790,18770,286
20231102,135100,5205361520,18790,18790,18800,18780,441
20231102,135000,5197073210,18790,18780,18800,18780,454
20231102,134900,5188543170,18780,18800,18810,18780,353
20231102,134800,5181909860,18800,18820,18830,18780,658
20231102,134700,5169532650,18820,18830,18830,18820,191
20231102,134600,5165936900,18830,18840,18840,18820,304
20231102,134500,5160214510,18830,18840,18840,18820,484
20231102,134400,5151098970,18840,18830,18840,18820,445
20231102,134300,5142718240,18840,18830,18840,18830,95
20231102,134200,5140928780,18830,18830,18830,18820,578
20231102,134100,5130048250,18820,18840,18840,18820,361
20231102,134000,5123251850,18840,18830,18840,18830,273
20231102,133900,5118109140,18840,18840,18840,18830,182
20231102,133800,5114680490,18830,18860,18860,18830,458
20231102,133700,5106049930,18860,18850,18860,18850,119
20231102,133600,5103805740,18850,18840,18850,18840,368
20231102,133500,5096869090,18830,18860,18870,18830,395
20231102,133400,5089421240,18850,18890,18890,18840,519
20231102,133300,5079633570,18880,18900,18910,18870,466
20231102,133200,5070825680,18900,18860,18900,18860,793
20231102,133100,5055860700,18850,18810,18850,18800,2010
20231102,133000,5018019450,18810,18800,18810,18790,530
20231102,132900,5008055340,18790,18800,18800,18780,244
20231102,132800,5003469430,18790,18770,18810,18770,481
20231102,132700,4994427640,18770,18800,18810,18760,1160
20231102,132600,4972630480,18810,18850,18850,18800,548
20231102,132500,4962323800,18850,18780,18850,18780,272
20231102,132400,4957209040,18760,18740,18760,18730,420
20231102,132300,4949335460,18730,18740,18800,18730,356
20231102,132200,4942647650,18790,18760,18790,18720,852
20231102,132100,4926654610,18760,18830,18830,18750,2118
20231102,132000,4886893650,18830,18830,18840,18770,349
20231102,131900,4880330240,18770,18730,18890,18730,867
20231102,131800,4864046850,18720,18950,18950,18690,586
20231102,131700,4853062950,18850,18640,19140,18640,6196
20231102,131600,4735427060,18640,18680,18680,18630,350
20231102,131500,4728896230,18680,18670,18680,18630,1019
20231102,131400,4709894690,18660,18670,18670,18660,163
20231102,131300,4706852490,18670,18670,18680,18650,350
20231102,131200,4700319580,18670,18680,18690,18660,510
20231102,131100,4690796370,18720,18720,18850,18700,1368
20231102,131000,4665195150,18850,18740,18850,18710,867
20231102,130900,4648963840,18750,18760,18770,18730,312
20231102,130800,4643112790,18770,18740,18770,18710,649
20231102,130700,4630956990,18720,18720,18740,18710,447
20231102,130600,4622587140,18730,18770,18770,18710,538
20231102,130500,4612507980,18770,18910,18920,18770,2314
20231102,130400,4568958410,18910,18860,18930,18850,122
20231102,130300,4566654750,18860,18860,18940,18860,214
20231102,130200,4562615570,18860,18860,18950,18850,573
20231102,130100,4551802520,18850,18830,18950,18830,320
20231102,130000,4545766210,18830,18910,18910,18830,394
20231102,125900,4538338300,18910,18920,18960,18900,636
20231102,125800,4526306330,18920,18940,18970,18900,1268
20231102,125700,4502324090,18940,18940,18970,18930,111
20231102,125600,4500221910,18940,18940,18980,18940,305
20231102,125500,4494443010,18940,18990,18990,18930,557
20231102,125400,4483882790,18980,19020,19020,18970,880
20231102,125300,4467162610,19020,19030,19050,19020,369
20231102,125200,4460139890,19030,19030,19040,19010,291
20231102,125100,4454604130,19030,19080,19080,19030,383
20231102,125000,4447310580,19060,19100,19120,19050,1404
20231102,124900,4420518560,19100,19090,19120,19070,1514
20231102,124800,4391607800,19090,19120,19130,19080,214
20231102,124700,4387520010,19130,19090,19130,19080,320
20231102,124600,4381412000,19090,19090,19090,19080,668
20231102,124500,4368664920,19090,19130,19130,19070,829
20231102,124400,4352832260,19130,19160,19170,19090,1386
20231102,124300,4326313750,19170,19100,19170,19090,3264
20231102,124200,4263828400,19100,19060,19100,19060,1222
20231102,124100,4240504220,19040,19040,19060,19030,509
20231102,124000,4230808570,19030,19010,19040,19010,418
20231102,123900,4222856980,19010,19000,19010,18990,435
20231102,123800,4214590720,19000,19010,19020,19000,227
20231102,123700,4210276610,19010,19000,19020,18990,117
20231102,123600,4208052320,19000,18990,19010,18990,1565
20231102,123500,4178317240,19000,18990,19000,18980,305
20231102,123400,4172525480,19000,19000,19000,18990,245
20231102,123300,4167871680,19000,19000,19000,18990,326
20231102,123200,4161680740,19000,19000,19000,18980,395
20231102,123100,4154178210,19000,18990,19000,18990,137
20231102,123000,4151575760,18990,18990,19000,18990,1104
20231102,122900,4130610230,18980,18970,18980,18960,162
20231102,122800,4127537060,18960,18950,18960,18950,131
20231102,122700,4125054440,18950,18960,18960,18930,295
20231102,122600,4119464820,18950,18970,18990,18950,854
20231102,122500,4103259440,18970,18950,18980,18950,201
20231102,122400,4099448000,18950,18960,18970,18950,565
20231102,122300,4088735130,18960,18980,18990,18960,316
20231102,122200,4082737550,18980,18960,18990,18950,519
20231102,122100,4072896360,18960,18970,18980,18960,266
20231102,122000,4067851070,18970,18930,18980,18930,195
20231102,121900,4064150870,18980,18890,18980,18890,749
20231102,121800,4049956870,18880,18870,18920,18870,278
20231102,121700,4044703390,18870,18860,18870,18860,226
20231102,121600,4040438860,18870,18850,18870,18840,221
20231102,121500,4036272750,18860,18870,18870,18850,70
20231102,121400,4034952440,18870,18850,18870,18830,458
20231102,121300,4026314240,18870,18840,18870,18840,689
20231102,121200,4013316170,18840,18820,18840,18820,101
20231102,121100,4011414310,18810,18800,18810,18800,209
20231102,121000,4007484520,18790,18820,18820,18790,332
20231102,120900,4001238110,18830,18800,18830,18800,166
20231102,120800,3998114390,18800,18810,18820,18790,236
20231102,120700,3993678570,18810,18820,18820,18780,331
20231102,120600,3987453990,18820,18810,18830,18800,408
20231102,120500,3979780200,18830,18800,18840,18800,320
20231102,120400,3973755890,18840,18810,18840,18780,55
20231102,120300,3972720430,18780,18740,18790,18740,324
20231102,120200,3966640060,18730,18680,18730,18650,1271
20231102,120100,3942866390,18650,18640,18680,18640,31
20231102,120000,3942287520,18640,18650,18650,18640,533
20231102,115900,3932347290,18640,18620,18640,18620,78
20231102,115800,3930894410,18620,18620,18630,18610,117
20231102,115700,3928715490,18620,18610,18620,18610,973
20231102,115600,3910600230,18610,18620,18650,18610,1959
20231102,115500,3874125610,18620,18610,18620,18610,17
20231102,115400,3873809080,18620,18610,18620,18600,693
20231102,115300,3860915510,18610,18600,18680,18600,1078
20231102,115200,3840827770,18600,18620,18620,18590,860
20231102,115100,3824829570,18620,18630,18630,18600,724
20231102,115000,3811354580,18630,18640,18690,18600,1201
20231102,114900,3789001720,18690,18700,18700,18630,901
20231102,114800,3772193960,18710,18710,18720,18700,100
20231102,114700,3770322950,18720,18720,18720,18660,152
20231102,114600,3767480680,18640,18620,18640,18620,255
20231102,114500,3762730230,18620,18680,18700,18620,1029
20231102,114400,3743515450,18700,18770,18770,18700,1143
20231102,114300,3722114590,18770,18790,18790,18760,892
20231102,114200,3705373190,18790,18810,18810,18780,512
20231102,114100,3695750150,18820,18940,18950,18800,2521
20231102,114000,3648134080,18940,19000,19000,18940,2124
20231102,113900,3607846880,19000,19010,19020,19000,259
20231102,113800,3602923160,19010,19000,19010,18980,611
20231102,113700,3591314890,19000,18980,19000,18970,1368
20231102,113600,3565331100,18990,18990,18990,18980,254
20231102,113500,3560507740,18990,18970,19000,18970,1330
20231102,113400,3535244420,18970,18990,18990,18970,628
20231102,113300,3523325250,18990,18980,18990,18970,845
20231102,113200,3507288990,18970,18970,18980,18970,252
20231102,113100,3502508110,18970,18960,18980,18960,116
20231102,113000,3500307700,18960,18950,18980,18930,723
20231102,112900,3486597770,18950,18980,18990,18950,663
20231102,112800,3474021490,18980,18960,18980,18960,538
20231102,112700,3463814120,18970,18960,18990,18960,880
20231102,112600,3447116140,18960,19000,19000,18930,1483
20231102,112500,3418959290,19000,18930,19000,18920,1273
20231102,112400,3394799840,18940,18940,19000,18940,6010
20231102,112300,3280748800,18940,18880,18950,18880,2881
20231102,112200,3226244190,18880,18850,18880,18840,770
20231102,112100,3211720140,18850,18820,18850,18820,1617
20231102,112000,3181274240,18810,18810,18820,18800,410
20231102,111900,3173560010,18790,18800,18810,18780,443
20231102,111800,3165230670,18800,18800,18810,18790,329
20231102,111700,3159045870,18800,18760,18820,18760,725
20231102,111600,3145420810,18760,18730,18760,18720,440
20231102,111500,3137177700,18740,18690,18740,18670,1215
20231102,111400,3114457150,18670,18680,18690,18660,450
20231102,111300,3106054400,18680,18620,18690,18610,481
20231102,111200,3097081150,18610,18620,18630,18610,173
20231102,111100,3093859450,18620,18690,18700,18620,981
20231102,111000,3075564280,18680,18650,18680,18650,349
20231102,110900,3069047940,18650,18660,18670,18630,905
20231102,110800,3052177320,18660,18650,18660,18650,228
20231102,110700,3047923250,18650,18580,18650,18580,425
20231102,110600,3040007790,18590,18590,18590,18560,977
20231102,110500,3021871490,18580,18600,18600,18570,50
20231102,110400,3020942810,18600,18560,18600,18550,652
20231102,110300,3008841110,18560,18600,18600,18550,2171
20231102,110200,2968526650,18600,18670,18670,18600,476
20231102,110100,2959661420,18670,18630,18690,18630,305
20231102,110000,2953975470,18620,18610,18650,18610,663
20231102,105900,2941626690,18620,18620,18620,18610,158
20231102,105800,2938684830,18610,18660,18670,18610,642
20231102,105700,2926710960,18670,18650,18670,18640,175
20231102,105600,2923448270,18670,18640,18670,18620,177
20231102,105500,2920149010,18640,18620,18640,18610,882
20231102,105400,2903721140,18620,18660,18680,18620,1457
20231102,105300,2876546640,18670,18700,18700,18670,1083
20231102,105200,2856315090,18700,18710,18740,18700,694
20231102,105100,2843332610,18710,18710,18710,18700,769
20231102,105000,2828948040,18700,18750,18770,18700,1387
20231102,104900,2802980500,18750,18770,18770,18740,487
20231102,104800,2793844710,18770,18810,18840,18760,1209
20231102,104700,2771121830,18810,18770,18820,18770,1257
20231102,104600,2747494520,18770,18760,18790,18760,3748
20231102,104500,2677126570,18750,18690,18750,18670,4680
20231102,104400,2589547790,18690,18650,18690,18640,730
20231102,104300,2575916850,18650,18660,18660,18630,875
20231102,104200,2559598120,18660,18660,18670,18660,566
20231102,104100,2549035680,18660,18660,18680,18660,740
20231102,104000,2535220070,18660,18660,18660,18650,198
20231102,103900,2531526020,18650,18630,18660,18630,313
20231102,103800,2525687460,18620,18610,18650,18610,1342
20231102,103700,2500675550,18600,18600,18610,18600,735
20231102,103600,2487003260,18590,18610,18610,18580,1079
20231102,103500,2466925840,18610,18550,18610,18550,2420
20231102,103400,2421924990,18550,18550,18560,18540,394
20231102,103300,2414615220,18540,18530,18550,18530,527
20231102,103200,2404845180,18540,18540,18550,18530,252
20231102,103100,2400172580,18520,18530,18570,18520,145
20231102,103000,2397485240,18530,18530,18530,18520,156
20231102,102900,2394595100,18520,18540,18590,18520,509
20231102,102800,2385159370,18550,18600,18600,18550,1403
20231102,102700,2359081880,18590,18570,18600,18570,829
20231102,102600,2343672460,18560,18540,18580,18530,248
20231102,102500,2339073640,18530,18520,18550,18520,1047
20231102,102400,2319668380,18520,18530,18530,18520,2081
20231102,102300,2281117330,18530,18530,18540,18520,353
20231102,102200,2274576500,18530,18580,18580,18530,1424
20231102,102100,2248151490,18590,18560,18590,18560,412
20231102,102000,2240499020,18560,18550,18610,18550,4612
20231102,101900,2154771180,18540,18480,18550,18480,690
20231102,101800,2141987480,18490,18490,18490,18470,312
20231102,101700,2136219900,18490,18510,18540,18490,1559
20231102,101600,2107360780,18510,18530,18560,18510,2758
20231102,101500,2056214110,18530,18510,18530,18500,1807
20231102,101400,2022760050,18500,18500,18520,18440,1381
20231102,101300,1997214770,18520,18440,18520,18430,5527
20231102,101200,1895025070,18430,18390,18430,18390,788
20231102,101100,1880515590,18390,18390,18400,18380,615
20231102,101000,1869208800,18380,18430,18430,18380,2604
20231102,100900,1821282800,18420,18400,18430,18390,1448
20231102,100800,1794623820,18400,18370,18400,18360,1546
20231102,100700,1766208810,18370,18350,18370,18350,1106
20231102,100600,1745898680,18360,18330,18360,18330,941
20231102,100500,1728638370,18320,18280,18320,18250,2232
20231102,100400,1687804970,18280,18280,18290,18270,550
20231102,100300,1677750130,18290,18290,18300,18280,245
20231102,100200,1673268470,18300,18270,18300,18270,394
20231102,100100,1666064880,18270,18270,18270,18260,180
20231102,100000,1662776310,18270,18260,18270,18260,38
20231102,095900,1662082070,18270,18270,18290,18260,826
20231102,095800,1646984990,18270,18280,18280,18260,75
20231102,095700,1645615030,18280,18290,18290,18270,60
20231102,095600,1644518190,18290,18360,18370,18240,1097
20231102,095500,1624424280,18360,18290,18360,18290,2976
20231102,095400,1569870830,18320,18200,18320,18200,1939
20231102,095300,1534411540,18290,18190,18290,18190,3685
20231102,095200,1467169320,18140,18140,18190,18140,415
20231102,095100,1459632860,18140,18140,18140,18140,57
20231102,095000,1458598880,18140,18140,18140,18140,94
20231102,094900,1456893720,18140,18140,18140,18140,43
20231102,094800,1456113700,18140,18130,18140,18130,159
20231102,094700,1453231000,18130,18110,18130,18110,552
20231102,094600,1443230200,18110,18130,18130,18110,419
20231102,094500,1435635550,18130,18130,18200,18120,356
20231102,094400,1429180730,18190,18200,18200,18190,127
20231102,094300,1426869770,18200,18200,18230,18200,422
20231102,094200,1419184530,18230,18190,18240,18190,388
20231102,094100,1412125650,18190,18170,18250,18160,3187
20231102,094000,1354112930,18170,18100,18170,18100,121
20231102,093900,1351922130,18100,18180,18180,18100,315
20231102,093800,1346219990,18090,18090,18200,18040,1037
20231102,093700,1327462460,18110,18010,18110,18010,1549
20231102,093600,1299447640,18010,18040,18040,18000,856
20231102,093500,1284029820,18000,18090,18090,17990,2129
20231102,093400,1245692760,18100,18020,18100,18010,416
20231102,093300,1238195610,18020,18100,18100,18020,401
20231102,093200,1230958850,18050,18110,18110,18050,1492
20231102,093100,1203991530,18100,18100,18110,18100,510
20231102,093000,1194760390,18100,18210,18210,18100,708
20231102,092900,1181905540,18240,18250,18260,18200,1570
20231102,092800,1153284740,18250,18270,18290,18240,2812
20231102,092700,1101951620,18270,18270,18290,18270,1132
20231102,092600,1081253420,18280,18200,18280,18180,3273
20231102,092500,1021600130,18220,18160,18220,18160,491
20231102,092400,1012664280,18180,18080,18180,18080,105
20231102,092300,1010759110,18080,18090,18240,18080,406
20231102,092200,1003375210,18100,18010,18240,18010,1512
20231102,092100,975927880,18060,18000,18060,18000,607
20231102,092000,964977790,18000,18010,18010,18000,480
20231102,091900,956337280,18010,18000,18020,18000,382
20231102,091800,949460990,18000,18040,18040,17980,751
20231102,091700,935950810,18040,18100,18100,18040,876
20231102,091600,920123820,18100,18120,18120,18100,463
20231102,091500,911737920,18120,18000,18120,18000,1322
20231102,091400,887846830,18000,17970,18000,17950,1223
20231102,091300,865860220,17970,18000,18010,17970,1375
20231102,091200,841120700,18000,17990,18000,17990,596
20231102,091100,830394960,17990,18100,18130,17990,3446
20231102,091000,768177820,18090,18220,18230,18080,3657
20231102,090900,701865150,18220,17880,18340,17770,13170
20231102,090800,463709230,17880,17830,17890,17770,378
20231102,090700,456952460,17800,17710,17800,17600,1783
20231102,090600,425362830,17720,17700,17720,17650,590
20231102,090500,414938400,17650,17740,17750,17600,3662
20231102,090400,350155870,17740,17710,17740,17710,565
20231102,090300,340148210,17730,17810,17810,17700,2224
20231102,090200,300683970,17800,17900,17990,17800,1945
20231102,090100,265849980,17980,17830,18000,17830,9807
20231102,090000,90189700,17830,17830,17830,17710,5016