KissMeData/089600/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195700,2177602500,19560,19560,19560,19560,1144
20231102,195600,2177602500,19560,19560,19560,19560,0
20231102,195500,2177602500,19560,19560,19560,19560,0
20231102,195400,2177602500,19560,19560,19560,19560,0
20231102,195300,2177602500,19560,19560,19560,19560,0
20231102,195200,2177602500,19560,19560,19560,19560,0
20231102,195100,2177602500,19560,19560,19560,19560,0
20231102,195000,2177602500,19560,19560,19560,19560,0
20231102,194900,2177602500,19560,19560,19560,19560,0
20231102,194800,2177602500,19560,19560,19560,19560,0
20231102,194700,2177602500,19560,19560,19560,19560,0
20231102,194600,2177602500,19560,19560,19560,19560,0
20231102,194500,2177602500,19560,19560,19560,19560,0
20231102,194400,2177602500,19560,19560,19560,19560,0
20231102,194300,2177602500,19560,19560,19560,19560,0
20231102,194200,2177602500,19560,19560,19560,19560,0
20231102,194100,2177602500,19560,19560,19560,19560,0
20231102,194000,2177602500,19560,19560,19560,19560,0
20231102,193900,2177602500,19560,19560,19560,19560,0
20231102,193800,2177602500,19560,19560,19560,19560,0
20231102,193700,2177602500,19560,19560,19560,19560,0
20231102,193600,2177602500,19560,19560,19560,19560,0
20231102,193500,2177602500,19560,19560,19560,19560,0
20231102,193400,2177602500,19560,19560,19560,19560,0
20231102,193300,2177602500,19560,19560,19560,19560,0
20231102,193200,2177602500,19560,19560,19560,19560,0
20231102,193100,2177602500,19560,19560,19560,19560,0
20231102,193000,2177602500,19560,19560,19560,19560,0
20231102,192900,2177602500,19560,19560,19560,19560,0
20231102,192800,2177602500,19560,19560,19560,19560,0
20231102,192700,2177602500,19560,19560,19560,19560,1144
20231102,192600,2177602500,19560,19560,19560,19560,0
20231102,192500,2177602500,19560,19560,19560,19560,0
20231102,192400,2177602500,19560,19560,19560,19560,0
20231102,192300,2177602500,19560,19560,19560,19560,0
20231102,192200,2177602500,19560,19560,19560,19560,0
20231102,192100,2177602500,19560,19560,19560,19560,0
20231102,192000,2177602500,19560,19560,19560,19560,0
20231102,191900,2177602500,19560,19560,19560,19560,0
20231102,191800,2177602500,19560,19560,19560,19560,0
20231102,191700,2177602500,19560,19560,19560,19560,0
20231102,191600,2177602500,19560,19560,19560,19560,0
20231102,191500,2177602500,19560,19560,19560,19560,0
20231102,191400,2177602500,19560,19560,19560,19560,0
20231102,191300,2177602500,19560,19560,19560,19560,0
20231102,191200,2177602500,19560,19560,19560,19560,0
20231102,191100,2177602500,19560,19560,19560,19560,0
20231102,191000,2177602500,19560,19560,19560,19560,0
20231102,190900,2177602500,19560,19560,19560,19560,0
20231102,190800,2177602500,19560,19560,19560,19560,0
20231102,190700,2177602500,19560,19560,19560,19560,0
20231102,190600,2177602500,19560,19560,19560,19560,0
20231102,190500,2177602500,19560,19560,19560,19560,0
20231102,190400,2177602500,19560,19560,19560,19560,0
20231102,190300,2177602500,19560,19560,19560,19560,0
20231102,190200,2177602500,19560,19560,19560,19560,0
20231102,190100,2177602500,19560,19560,19560,19560,0
20231102,190000,2177602500,19560,19560,19560,19560,0
20231102,185900,2177602500,19560,19560,19560,19560,0
20231102,185800,2177602500,19560,19560,19560,19560,0
20231102,185700,2177602500,19560,19560,19560,19560,1144
20231102,185600,2177602500,19560,19560,19560,19560,0
20231102,185500,2177602500,19560,19560,19560,19560,0
20231102,185400,2177602500,19560,19560,19560,19560,0
20231102,185300,2177602500,19560,19560,19560,19560,0
20231102,185200,2177602500,19560,19560,19560,19560,0
20231102,185100,2177602500,19560,19560,19560,19560,0
20231102,185000,2177602500,19560,19560,19560,19560,0
20231102,184900,2177602500,19560,19560,19560,19560,0
20231102,184800,2177602500,19560,19560,19560,19560,0
20231102,184700,2177602500,19560,19560,19560,19560,0
20231102,184600,2177602500,19560,19560,19560,19560,0
20231102,184500,2177602500,19560,19560,19560,19560,0
20231102,184400,2177602500,19560,19560,19560,19560,0
20231102,184300,2177602500,19560,19560,19560,19560,0
20231102,184200,2177602500,19560,19560,19560,19560,0
20231102,184100,2177602500,19560,19560,19560,19560,0
20231102,184000,2177602500,19560,19560,19560,19560,0
20231102,183900,2177602500,19560,19560,19560,19560,0
20231102,183800,2177602500,19560,19560,19560,19560,0
20231102,183700,2177602500,19560,19560,19560,19560,0
20231102,183600,2177602500,19560,19560,19560,19560,0
20231102,183500,2177602500,19560,19560,19560,19560,0
20231102,183400,2177602500,19560,19560,19560,19560,0
20231102,183300,2177602500,19560,19560,19560,19560,0
20231102,183200,2177602500,19560,19560,19560,19560,0
20231102,183100,2177602500,19560,19560,19560,19560,0
20231102,183000,2177602500,19560,19560,19560,19560,0
20231102,182900,2177602500,19560,19560,19560,19560,0
20231102,182800,2177602500,19560,19560,19560,19560,0
20231102,182700,2177602500,19560,19560,19560,19560,1144
20231102,182600,2177602500,19560,19560,19560,19560,0
20231102,182500,2177602500,19560,19560,19560,19560,0
20231102,182400,2177602500,19560,19560,19560,19560,0
20231102,182300,2177602500,19560,19560,19560,19560,0
20231102,182200,2177602500,19560,19560,19560,19560,0
20231102,182100,2177602500,19560,19560,19560,19560,0
20231102,182000,2177602500,19560,19560,19560,19560,0
20231102,181900,2177602500,19560,19560,19560,19560,0
20231102,181800,2177602500,19560,19560,19560,19560,0
20231102,181700,2177602500,19560,19560,19560,19560,0
20231102,181600,2177602500,19560,19560,19560,19560,0
20231102,181500,2177602500,19560,19560,19560,19560,0
20231102,181400,2177602500,19560,19560,19560,19560,0
20231102,181300,2177602500,19560,19560,19560,19560,0
20231102,181200,2177602500,19560,19560,19560,19560,0
20231102,181100,2177602500,19560,19560,19560,19560,0
20231102,181000,2177602500,19560,19560,19560,19560,0
20231102,180900,2177602500,19560,19560,19560,19560,0
20231102,180800,2177602500,19560,19560,19560,19560,0
20231102,180700,2177602500,19560,19560,19560,19560,0
20231102,180600,2177602500,19560,19560,19560,19560,0
20231102,180500,2177602500,19560,19560,19560,19560,0
20231102,180400,2177602500,19560,19560,19560,19560,0
20231102,180300,2177602500,19560,19560,19560,19560,0
20231102,180200,2177602500,19560,19560,19560,19560,0
20231102,180100,2177602500,19560,19560,19560,19560,0
20231102,180000,2177602500,19560,19560,19560,19560,0
20231102,175900,2177602500,19560,19560,19560,19560,0
20231102,175800,2177602500,19560,19560,19560,19560,0
20231102,175700,2177602500,19560,19560,19560,19560,1144
20231102,175600,2177602500,19560,19560,19560,19560,0
20231102,175500,2177602500,19560,19560,19560,19560,0
20231102,175400,2177602500,19560,19560,19560,19560,0
20231102,175300,2177602500,19560,19560,19560,19560,0
20231102,175200,2177602500,19560,19560,19560,19560,0
20231102,175100,2177602500,19560,19560,19560,19560,0
20231102,175000,2177602500,19560,19560,19560,19560,0
20231102,174900,2177602500,19560,19560,19560,19560,0
20231102,174800,2177602500,19560,19560,19560,19560,0
20231102,174700,2177602500,19560,19560,19560,19560,0
20231102,174600,2177602500,19560,19560,19560,19560,0
20231102,174500,2177602500,19560,19560,19560,19560,0
20231102,174400,2177602500,19560,19560,19560,19560,0
20231102,174300,2177602500,19560,19560,19560,19560,0
20231102,174200,2177602500,19560,19560,19560,19560,0
20231102,174100,2177602500,19560,19560,19560,19560,0
20231102,174000,2177602500,19560,19560,19560,19560,0
20231102,173900,2177602500,19560,19560,19560,19560,0
20231102,173800,2177602500,19560,19560,19560,19560,0
20231102,173700,2177602500,19560,19560,19560,19560,0
20231102,173600,2177602500,19560,19560,19560,19560,0
20231102,173500,2177602500,19560,19560,19560,19560,0
20231102,173400,2177602500,19560,19560,19560,19560,0
20231102,173300,2177602500,19560,19560,19560,19560,0
20231102,173200,2177602500,19560,19560,19560,19560,0
20231102,173100,2177602500,19560,19560,19560,19560,0
20231102,173000,2177602500,19560,19560,19560,19560,0
20231102,172900,2177602500,19560,19560,19560,19560,0
20231102,172800,2177602500,19560,19560,19560,19560,0
20231102,172700,2177602500,19560,19560,19560,19560,1144
20231102,172600,2177602500,19560,19560,19560,19560,0
20231102,172500,2177602500,19560,19560,19560,19560,0
20231102,172400,2177602500,19560,19560,19560,19560,0
20231102,172300,2177602500,19560,19560,19560,19560,0
20231102,172200,2177602500,19560,19560,19560,19560,0
20231102,172100,2177602500,19560,19560,19560,19560,0
20231102,172000,2177602500,19560,19560,19560,19560,0
20231102,171900,2177602500,19560,19560,19560,19560,0
20231102,171800,2177602500,19560,19560,19560,19560,0
20231102,171700,2177602500,19560,19560,19560,19560,0
20231102,171600,2177602500,19560,19560,19560,19560,0
20231102,171500,2177602500,19560,19560,19560,19560,0
20231102,171400,2177602500,19560,19560,19560,19560,0
20231102,171300,2177602500,19560,19560,19560,19560,0
20231102,171200,2177602500,19560,19560,19560,19560,0
20231102,171100,2177602500,19560,19560,19560,19560,0
20231102,171000,2177602500,19560,19560,19560,19560,0
20231102,170900,2177602500,19560,19560,19560,19560,0
20231102,170800,2177602500,19560,19560,19560,19560,0
20231102,170700,2177602500,19560,19560,19560,19560,0
20231102,170600,2177602500,19560,19560,19560,19560,0
20231102,170500,2177602500,19560,19560,19560,19560,0
20231102,170400,2177602500,19560,19560,19560,19560,0
20231102,170300,2177602500,19560,19560,19560,19560,0
20231102,170200,2177602500,19560,19560,19560,19560,0
20231102,170100,2177602500,19560,19560,19560,19560,0
20231102,170000,2177602500,19560,19560,19560,19560,0
20231102,165900,2177602500,19560,19560,19560,19560,0
20231102,165800,2177602500,19560,19560,19560,19560,0
20231102,165700,2177602500,19560,19560,19560,19560,1144
20231102,165600,2177602500,19560,19560,19560,19560,0
20231102,165500,2177602500,19560,19560,19560,19560,0
20231102,165400,2177602500,19560,19560,19560,19560,0
20231102,165300,2177602500,19560,19560,19560,19560,0
20231102,165200,2177602500,19560,19560,19560,19560,0
20231102,165100,2177602500,19560,19560,19560,19560,0
20231102,165000,2177602500,19560,19560,19560,19560,0
20231102,164900,2177602500,19560,19560,19560,19560,0
20231102,164800,2177602500,19560,19560,19560,19560,0
20231102,164700,2177602500,19560,19560,19560,19560,0
20231102,164600,2177602500,19560,19560,19560,19560,0
20231102,164500,2177602500,19560,19560,19560,19560,0
20231102,164400,2177602500,19560,19560,19560,19560,0
20231102,164300,2177602500,19560,19560,19560,19560,0
20231102,164200,2177602500,19560,19560,19560,19560,0
20231102,164100,2177602500,19560,19560,19560,19560,0
20231102,164000,2177602500,19560,19560,19560,19560,0
20231102,163900,2177602500,19560,19560,19560,19560,0
20231102,163800,2177602500,19560,19560,19560,19560,0
20231102,163700,2177602500,19560,19560,19560,19560,0
20231102,163600,2177602500,19560,19560,19560,19560,0
20231102,163500,2177602500,19560,19560,19560,19560,0
20231102,163400,2177602500,19560,19560,19560,19560,0
20231102,163300,2177602500,19560,19560,19560,19560,0
20231102,163200,2177602500,19560,19560,19560,19560,0
20231102,163100,2177602500,19560,19560,19560,19560,0
20231102,163000,2177602500,19560,19560,19560,19560,0
20231102,162900,2177602500,19560,19560,19560,19560,0
20231102,162800,2177602500,19560,19560,19560,19560,0
20231102,162700,2177602500,19560,19560,19560,19560,1144
20231102,162600,2177602500,19560,19560,19560,19560,0
20231102,162500,2177602500,19560,19560,19560,19560,0
20231102,162400,2177602500,19560,19560,19560,19560,0
20231102,162300,2177602500,19560,19560,19560,19560,0
20231102,162200,2177602500,19560,19560,19560,19560,0
20231102,162100,2177602500,19560,19560,19560,19560,0
20231102,162000,2177602500,19560,19560,19560,19560,0
20231102,161900,2177602500,19560,19560,19560,19560,0
20231102,161800,2177602500,19560,19560,19560,19560,0
20231102,161700,2177602500,19560,19560,19560,19560,0
20231102,161600,2177602500,19560,19560,19560,19560,0
20231102,161500,2177602500,19560,19560,19560,19560,0
20231102,161400,2177602500,19560,19560,19560,19560,0
20231102,161300,2177602500,19560,19560,19560,19560,0
20231102,161200,2177602500,19560,19560,19560,19560,0
20231102,161100,2177602500,19560,19560,19560,19560,0
20231102,161000,2177602500,19560,19560,19560,19560,0
20231102,160900,2177602500,19560,19560,19560,19560,0
20231102,160800,2177602500,19560,19560,19560,19560,0
20231102,160700,2177602500,19560,19560,19560,19560,0
20231102,160600,2177602500,19560,19560,19560,19560,0
20231102,160500,2177602500,19560,19560,19560,19560,0
20231102,160400,2177602500,19560,19560,19560,19560,0
20231102,160300,2177602500,19560,19560,19560,19560,0
20231102,160200,2177602500,19560,19560,19560,19560,0
20231102,160100,2177602500,19560,19560,19560,19560,0
20231102,160000,2177602500,19560,19560,19560,19560,0
20231102,155900,2177602500,19560,19560,19560,19560,0
20231102,155800,2177602500,19560,19560,19560,19560,0
20231102,155700,2177602500,19560,19560,19560,19560,1144
20231102,155600,2177602500,19560,19560,19560,19560,0
20231102,155500,2177602500,19560,19560,19560,19560,0
20231102,155400,2177602500,19560,19560,19560,19560,0
20231102,155300,2177602500,19560,19560,19560,19560,0
20231102,155200,2177602500,19560,19560,19560,19560,0
20231102,155100,2177602500,19560,19560,19560,19560,0
20231102,155000,2177602500,19560,19560,19560,19560,0
20231102,154900,2177602500,19560,19560,19560,19560,0
20231102,154800,2177602500,19560,19560,19560,19560,0
20231102,154700,2177602500,19560,19560,19560,19560,0
20231102,154600,2177602500,19560,19560,19560,19560,0
20231102,154500,2177602500,19560,19560,19560,19560,0
20231102,154400,2177602500,19560,19560,19560,19560,0
20231102,154300,2177602500,19560,19560,19560,19560,0
20231102,154200,2177602500,19560,19560,19560,19560,0
20231102,154100,2177602500,19560,19560,19560,19560,0
20231102,154000,2177602500,19560,19560,19560,19560,0
20231102,153900,2177602500,19560,19560,19560,19560,0
20231102,153800,2177602500,19560,19560,19560,19560,0
20231102,153700,2177602500,19560,19560,19560,19560,0
20231102,153600,2177602500,19560,19560,19560,19560,0
20231102,153500,2177602500,19560,19560,19560,19560,0
20231102,153400,2177602500,19560,19560,19560,19560,0
20231102,153300,2177602500,19560,19560,19560,19560,0
20231102,153200,2177602500,19560,19560,19560,19560,0
20231102,153100,2177602500,19560,19560,19560,19560,0
20231102,153000,2177602500,19560,19560,19560,19560,1144
20231102,152900,2155225860,19620,19620,19620,19620,0
20231102,152800,2155225860,19620,19620,19620,19620,0
20231102,152700,2155225860,19620,19620,19620,19620,0
20231102,152600,2155225860,19620,19620,19620,19620,0
20231102,152500,2155225860,19620,19620,19620,19620,0
20231102,152400,2155225860,19620,19620,19620,19620,0
20231102,152300,2155225860,19620,19620,19620,19620,0
20231102,152200,2155225860,19620,19620,19620,19620,0
20231102,152100,2155225860,19620,19620,19620,19620,0
20231102,152000,2155225860,19620,19620,19620,19620,0
20231102,151900,2155225860,19620,19620,19620,19620,14
20231102,151800,2154951180,19620,19620,19620,19620,1
20231102,151700,2154931560,19620,19630,19630,19620,94
20231102,151600,2153086800,19630,19680,19680,19630,106
20231102,151500,2151000770,19630,19650,19650,19630,28
20231102,151400,2150450770,19680,19690,19690,19650,641
20231102,151300,2137835860,19680,19660,19680,19650,80
20231102,151200,2136263460,19650,19640,19650,19640,140
20231102,151100,2133512620,19640,19640,19640,19610,72
20231102,151000,2132099080,19650,19640,19650,19640,92
20231102,150900,2130291900,19620,19640,19640,19620,84
20231102,150800,2128643140,19620,19640,19640,19620,150
20231102,150700,2125697720,19630,19610,19630,19610,113
20231102,150600,2123480370,19610,19610,19610,19600,429
20231102,150500,2115069390,19600,19600,19610,19590,187
20231102,150400,2111404640,19600,19590,19600,19580,119
20231102,150300,2109073330,19590,19580,19590,19580,18
20231102,150200,2108720730,19580,19560,19580,19560,233
20231102,150100,2104160690,19570,19560,19570,19560,33
20231102,150000,2103515160,19570,19560,19570,19560,84
20231102,145900,2101872100,19570,19560,19570,19560,70
20231102,145800,2100502320,19560,19540,19560,19540,52
20231102,145700,2099485390,19540,19560,19560,19540,148
20231102,145600,2096592010,19560,19560,19560,19550,86
20231102,145500,2094909860,19560,19560,19560,19560,37
20231102,145400,2094186140,19560,19570,19570,19560,67
20231102,145300,2092875490,19570,19550,19570,19550,83
20231102,145200,2091251780,19570,19540,19570,19540,129
20231102,145100,2088730750,19540,19560,19560,19540,101
20231102,145000,2086756030,19560,19550,19560,19540,95
20231102,144900,2084898390,19560,19550,19560,19550,346
20231102,144800,2078130670,19550,19560,19560,19550,94
20231102,144700,2076292570,19560,19560,19570,19560,127
20231102,144600,2073808250,19560,19530,19560,19530,19
20231102,144500,2073436810,19530,19530,19540,19530,130
20231102,144400,2070897610,19530,19520,19530,19510,86
20231102,144300,2069218800,19520,19510,19520,19510,94
20231102,144200,2067384610,19520,19520,19520,19520,38
20231102,144100,2066642850,19520,19530,19540,19520,173
20231102,144000,2063263310,19530,19530,19530,19530,57
20231102,143900,2062150100,19540,19520,19540,19510,78
20231102,143800,2060627000,19510,19530,19530,19510,103
20231102,143700,2058615590,19530,19580,19590,19530,312
20231102,143600,2052508550,19580,19530,19580,19530,86
20231102,143500,2050828470,19530,19510,19530,19510,90
20231102,143400,2049071020,19520,19510,19530,19500,630
20231102,143300,2036774260,19510,19500,19520,19500,78
20231102,143200,2035252540,19500,19550,19550,19500,200
20231102,143100,2031348610,19550,19530,19560,19460,1098
20231102,143000,2009891490,19500,19460,19500,19460,338
20231102,142900,2003309610,19450,19410,19460,19410,173
20231102,142800,1999947140,19410,19410,19410,19410,62
20231102,142700,1998743720,19410,19390,19410,19390,20
20231102,142600,1998355680,19400,19390,19400,19380,109
20231102,142500,1996242230,19410,19380,19410,19380,118
20231102,142400,1993951880,19400,19420,19420,19380,862
20231102,142300,1977238760,19420,19430,19430,19400,126
20231102,142200,1974792270,19430,19450,19450,19430,111
20231102,142100,1972633720,19430,19410,19430,19410,53
20231102,142000,1971604260,19400,19430,19450,19400,178
20231102,141900,1968147050,19430,19430,19440,19430,93
20231102,141800,1966339650,19430,19440,19440,19430,59
20231102,141700,1965192770,19440,19440,19440,19430,178
20231102,141600,1961732820,19440,19430,19450,19430,106
20231102,141500,1959673040,19430,19390,19430,19390,23
20231102,141400,1959226890,19420,19430,19440,19390,1048
20231102,141300,1938889960,19430,19420,19430,19410,120
20231102,141200,1936560190,19410,19410,19410,19410,10
20231102,141100,1936366090,19410,19470,19470,19400,78
20231102,141000,1934851960,19480,19400,19480,19400,126
20231102,140900,1932398110,19390,19390,19400,19390,62
20231102,140800,1931195910,19390,19380,19470,19380,190
20231102,140700,1927503510,19380,19380,19380,19380,3
20231102,140600,1927445370,19380,19370,19400,19360,255
20231102,140500,1922506040,19380,19390,19390,19370,59
20231102,140400,1921362560,19390,19370,19400,19370,648
20231102,140300,1908792540,19360,19400,19400,19360,475
20231102,140200,1899583920,19390,19400,19500,19390,1236
20231102,140100,1875506610,19400,19380,19510,19380,138
20231102,140000,1872825790,19360,19400,19510,19340,646
20231102,135900,1860319520,19400,19350,19510,19350,50
20231102,135800,1859349790,19350,19270,19350,19270,1258
20231102,135700,1835040010,19270,19270,19270,19270,70
20231102,135600,1833691110,19270,19270,19270,19260,39
20231102,135500,1832939600,19270,19270,19270,19270,41
20231102,135400,1832149530,19270,19270,19280,19270,94
20231102,135300,1830337890,19260,19260,19280,19260,94
20231102,135200,1828526550,19260,19250,19260,19250,55
20231102,135100,1827467620,19250,19260,19270,19250,87
20231102,135000,1825792330,19260,19250,19260,19250,102
20231102,134900,1823828060,19250,19250,19250,19240,103
20231102,134800,1821845320,19250,19250,19260,19250,31
20231102,134700,1821248400,19250,19250,19260,19250,39
20231102,134600,1820497640,19250,19260,19260,19240,70
20231102,134500,1819150090,19260,19260,19260,19250,97
20231102,134400,1817282240,19250,19250,19250,19240,94
20231102,134300,1815473410,19250,19250,19250,19250,90
20231102,134200,1813740910,19250,19240,19250,19240,117
20231102,134100,1811489450,19240,19240,19250,19240,22
20231102,134000,1811066160,19240,19230,19240,19230,83
20231102,133900,1809469880,19230,19230,19230,19230,44
20231102,133800,1808623760,19230,19240,19240,19230,65
20231102,133700,1807373440,19240,19240,19240,19230,66
20231102,133600,1806103610,19240,19230,19240,19230,75
20231102,133500,1804661090,19230,19240,19240,19230,81
20231102,133400,1803103190,19240,19240,19240,19240,111
20231102,133300,1800967550,19240,19240,19240,19240,10
20231102,133200,1800775150,19240,19240,19240,19240,112
20231102,133100,1798620270,19240,19240,19240,19240,43
20231102,133000,1797792950,19240,19240,19240,19240,1
20231102,132900,1797773710,19240,19240,19240,19240,122
20231102,132800,1795426430,19240,19240,19240,19240,49
20231102,132700,1794483670,19240,19240,19240,19240,41
20231102,132600,1793694830,19240,19250,19250,19240,78
20231102,132500,1792194070,19260,19250,19260,19250,58
20231102,132400,1791077370,19250,19240,19250,19240,51
20231102,132300,1790095920,19240,19250,19250,19240,95
20231102,132200,1788267300,19250,19250,19250,19250,35
20231102,132100,1787593550,19250,19250,19250,19250,72
20231102,132000,1786207550,19250,19250,19250,19250,93
20231102,131900,1784417300,19250,19250,19250,19250,42
20231102,131800,1783608800,19250,19250,19250,19250,35
20231102,131700,1782935050,19250,19250,19250,19250,117
20231102,131600,1780682800,19250,19250,19250,19250,18
20231102,131500,1780336300,19260,19260,19260,19260,27
20231102,131400,1779816280,19260,19260,19260,19260,120
20231102,131300,1777505080,19260,19260,19260,19260,8
20231102,131200,1777351000,19260,19270,19270,19260,92
20231102,131100,1775578880,19270,19260,19270,19260,84
20231102,131000,1773960840,19260,19270,19270,19260,51
20231102,130900,1772978570,19260,19260,19270,19260,64
20231102,130800,1771745920,19260,19260,19270,19260,73
20231102,130700,1770339640,19270,19270,19270,19260,53
20231102,130600,1769318740,19270,19260,19270,19250,60
20231102,130500,1768163640,19250,19260,19280,19250,86
20231102,130400,1766506890,19260,19260,19260,19250,50
20231102,130300,1765543900,19260,19260,19260,19260,93
20231102,130200,1763752720,19260,19250,19260,19250,46
20231102,130100,1762867020,19250,19250,19250,19250,57
20231102,130000,1761769770,19240,19260,19260,19240,105
20231102,125900,1759748350,19250,19240,19250,19240,39
20231102,125800,1758997810,19240,19240,19240,19240,50
20231102,125700,1758035810,19240,19230,19240,19230,80
20231102,125600,1756496910,19220,19230,19230,19220,61
20231102,125500,1755324230,19230,19250,19250,19220,107
20231102,125400,1753266950,19250,19220,19250,19210,202
20231102,125300,1749383780,19220,19210,19220,19210,87
20231102,125200,1747712230,19210,19210,19210,19210,72
20231102,125100,1746329110,19220,19220,19220,19220,122
20231102,125000,1743984270,19220,19220,19220,19220,79
20231102,124900,1742465890,19220,19230,19230,19220,43
20231102,124800,1741639420,19220,19220,19220,19220,237
20231102,124700,1737084280,19230,19220,19230,19220,70
20231102,124600,1735738860,19220,19220,19220,19220,104
20231102,124500,1733739980,19220,19220,19220,19220,11
20231102,124400,1733528560,19220,19230,19230,19220,58
20231102,124300,1732413630,19230,19250,19250,19230,848
20231102,124200,1716103240,19250,19250,19250,19250,5
20231102,124100,1716006990,19250,19250,19260,19250,83
20231102,124000,1714409140,19250,19260,19260,19250,90
20231102,123900,1712676380,19260,19260,19260,19250,23
20231102,123800,1712233480,19260,19240,19260,19240,108
20231102,123700,1710155200,19240,19240,19250,19240,39
20231102,123600,1709404640,19240,19240,19240,19240,7
20231102,123500,1709269960,19240,19240,19290,19240,344
20231102,123400,1702640280,19240,19240,19240,19240,44
20231102,123300,1701793720,19240,19240,19240,19240,40
20231102,123200,1701024120,19240,19250,19250,19240,124
20231102,123100,1698638170,19250,19240,19250,19240,53
20231102,123000,1697618080,19240,19250,19250,19240,161
20231102,122900,1694519200,19260,19250,19260,19250,114
20231102,122800,1692323650,19250,19250,19250,19250,16
20231102,122700,1692015650,19250,19250,19270,19250,70
20231102,122600,1690666900,19250,19250,19250,19250,129
20231102,122500,1688183650,19250,19260,19260,19250,41
20231102,122400,1687394350,19260,19260,19260,19250,58
20231102,122300,1686277300,19260,19260,19260,19260,123
20231102,122200,1683908320,19260,19250,19260,19250,59
20231102,122100,1682772460,19250,19250,19250,19250,64
20231102,122000,1681540460,19250,19250,19260,19250,86
20231102,121900,1679884750,19250,19250,19260,19250,131
20231102,121800,1677362120,19250,19240,19250,19240,88
20231102,121700,1675668920,19240,19250,19250,19240,47
20231102,121600,1674764580,19250,19240,19250,19240,96
20231102,121500,1672916600,19230,19240,19240,19230,94
20231102,121400,1671108630,19240,19230,19240,19230,112
20231102,121300,1668954120,19230,19250,19250,19230,677
20231102,121200,1655922140,19250,19270,19270,19250,67
20231102,121100,1654631640,19270,19270,19280,19270,141
20231102,121000,1651914370,19280,19280,19280,19280,12
20231102,120900,1651683010,19280,19290,19290,19270,93
20231102,120800,1649889740,19290,19290,19290,19270,318
20231102,120700,1643758340,19290,19310,19310,19290,189
20231102,120600,1640108940,19320,19300,19330,19300,453
20231102,120500,1631360630,19300,19320,19320,19300,868
20231102,120400,1614597020,19320,19310,19320,19310,71
20231102,120300,1613225860,19320,19310,19320,19310,139
20231102,120200,1610541450,19310,19290,19310,19290,96
20231102,120100,1608688490,19290,19320,19320,19280,647
20231102,120000,1596196350,19330,19360,19360,19330,802
20231102,115900,1580677430,19360,19380,19380,19360,323
20231102,115800,1574419250,19380,19380,19380,19380,224
20231102,115700,1570078130,19380,19390,19390,19380,122
20231102,115600,1567712560,19390,19390,19390,19390,77
20231102,115500,1566219530,19390,19400,19400,19390,79
20231102,115400,1564687460,19400,19400,19400,19400,63
20231102,115300,1563465260,19400,19410,19420,19400,72
20231102,115200,1562068040,19410,19430,19430,19410,90
20231102,115100,1560320070,19430,19430,19430,19430,40
20231102,115000,1559542870,19420,19420,19420,19420,40
20231102,114900,1558766070,19420,19460,19460,19420,36
20231102,114800,1558065550,19460,19430,19460,19430,2
20231102,114700,1558026660,19460,19410,19460,19410,113
20231102,114600,1555832790,19420,19420,19420,19410,279
20231102,114500,1550414640,19420,19420,19420,19420,31
20231102,114400,1549812620,19420,19440,19440,19420,96
20231102,114300,1547947370,19440,19430,19440,19430,24
20231102,114200,1547480940,19430,19450,19450,19430,399
20231102,114100,1539722920,19450,19470,19470,19450,144
20231102,114000,1536920640,19470,19470,19470,19470,73
20231102,113900,1535499330,19480,19480,19480,19480,23
20231102,113800,1535051290,19480,19490,19510,19480,91
20231102,113700,1533277980,19490,19480,19490,19480,58
20231102,113600,1532147890,19480,19480,19480,19480,4
20231102,113500,1532069970,19480,19510,19510,19480,349
20231102,113400,1525261940,19510,19550,19550,19510,118
20231102,113300,1522955180,19560,19560,19560,19560,44
20231102,113200,1522094540,19560,19560,19570,19560,129
20231102,113100,1519571280,19560,19560,19560,19560,34
20231102,113000,1518906240,19560,19560,19560,19560,4
20231102,112900,1518828000,19560,19590,19590,19560,94
20231102,112800,1516989320,19560,19560,19610,19550,90
20231102,112700,1515226490,19550,19570,19570,19550,83
20231102,112600,1513602750,19570,19570,19570,19570,40
20231102,112500,1512819950,19570,19560,19570,19560,70
20231102,112400,1511450460,19560,19570,19570,19560,98
20231102,112300,1509533520,19560,19560,19560,19550,539
20231102,112200,1498995510,19560,19570,19570,19560,115
20231102,112100,1496745330,19570,19570,19570,19560,103
20231102,112000,1494729660,19570,19590,19590,19570,30
20231102,111900,1494142420,19590,19560,19590,19560,3
20231102,111800,1494083690,19560,19540,19560,19530,88
20231102,111700,1492364090,19540,19510,19540,19500,103
20231102,111600,1490353760,19510,19510,19510,19510,23
20231102,111500,1489905030,19520,19530,19530,19520,94
20231102,111400,1488069240,19530,19530,19540,19530,59
20231102,111300,1486916960,19530,19520,19530,19520,52
20231102,111200,1485901660,19530,19530,19530,19530,51
20231102,111100,1484905630,19530,19520,19530,19520,51
20231102,111000,1483909700,19540,19540,19540,19520,102
20231102,110900,1481917700,19530,19520,19530,19520,27
20231102,110800,1481390620,19530,19540,19540,19530,71
20231102,110700,1480003980,19540,19540,19540,19530,93
20231102,110600,1478187470,19540,19520,19540,19520,80
20231102,110500,1476625480,19520,19510,19520,19510,53
20231102,110400,1475591150,19520,19510,19520,19510,107
20231102,110300,1473503490,19510,19520,19520,19510,114
20231102,110200,1471278550,19520,19540,19540,19520,34
20231102,110100,1470614590,19540,19540,19550,19540,86
20231102,110000,1468934140,19520,19530,19530,19510,27
20231102,105900,1468406960,19500,19480,19500,19480,149
20231102,105800,1465502310,19490,19490,19490,19490,70
20231102,105700,1464138010,19490,19480,19490,19480,18
20231102,105600,1463787200,19480,19480,19480,19470,68
20231102,105500,1462462650,19490,19470,19550,19470,147
20231102,105400,1459595430,19470,19470,19470,19470,37
20231102,105300,1458875040,19480,19470,19480,19470,150
20231102,105200,1455953360,19470,19470,19470,19470,3
20231102,105100,1455894950,19470,19460,19470,19460,7
20231102,105000,1455758680,19460,19470,19470,19450,171
20231102,104900,1452430760,19470,19480,19480,19470,118
20231102,104800,1450132130,19480,19490,19490,19480,215
20231102,104700,1445943330,19490,19560,19560,19490,689
20231102,104600,1432489630,19550,19550,19550,19550,37
20231102,104500,1431766280,19550,19550,19550,19550,12
20231102,104400,1431531680,19550,19550,19550,19540,138
20231102,104300,1428834680,19540,19540,19540,19540,2
20231102,104200,1428795600,19540,19540,19540,19530,69
20231102,104100,1427447430,19540,19530,19560,19530,393
20231102,104000,1419764310,19530,19520,19530,19520,58
20231102,103900,1418632000,19520,19520,19520,19520,50
20231102,103800,1417656000,19520,19510,19520,19510,90
20231102,103700,1415899540,19510,19480,19510,19480,259
20231102,103600,1410846590,19480,19470,19480,19460,124
20231102,103500,1408432720,19470,19470,19470,19470,41
20231102,103400,1407634450,19470,19460,19470,19460,6
20231102,103300,1407517650,19460,19460,19460,19460,10
20231102,103200,1407323050,19460,19450,19460,19450,38
20231102,103100,1406583890,19440,19440,19440,19440,0
20231102,103000,1406583890,19440,19410,19540,19410,744
20231102,102900,1392088290,19400,19400,19400,19400,36
20231102,102800,1391389890,19410,19360,19410,19360,320
20231102,102700,1385179560,19360,19520,19520,19360,1971
20231102,102600,1346831680,19520,19520,19520,19520,37
20231102,102500,1346109440,19540,19520,19540,19520,38
20231102,102400,1345367110,19520,19530,19530,19520,93
20231102,102300,1343550920,19530,19540,19540,19530,86
20231102,102200,1341870740,19550,19560,19560,19550,257
20231102,102100,1336844720,19560,19560,19560,19560,15
20231102,102000,1336551320,19560,19560,19560,19560,30
20231102,101900,1335964520,19550,19550,19550,19550,1
20231102,101800,1335944970,19540,19530,19540,19530,135
20231102,101700,1333307160,19530,19490,19560,19490,498
20231102,101600,1323585950,19490,19480,19490,19480,20
20231102,101500,1323196280,19480,19460,19480,19460,69
20231102,101400,1321852870,19460,19510,19520,19460,87
20231102,101300,1320155980,19520,19520,19520,19520,3
20231102,101200,1320097420,19510,19560,19560,19500,661
20231102,101100,1307188070,19570,19600,19600,19570,746
20231102,101000,1292578090,19630,19670,19780,19600,1655
20231102,100900,1260094170,19650,19640,19650,19640,4
20231102,100800,1260015590,19640,19630,19660,19630,64
20231102,100700,1258758460,19640,19640,19640,19640,3
20231102,100600,1258699540,19630,19630,19630,19630,24
20231102,100500,1258228420,19640,19680,19680,19640,540
20231102,100400,1247613870,19670,19670,19670,19670,0
20231102,100300,1247613870,19670,19740,19740,19670,600
20231102,100200,1235791580,19720,19780,19780,19720,438
20231102,100100,1227140880,19780,19760,19780,19760,30
20231102,100000,1226547540,19790,19800,19800,19790,22
20231102,095900,1226112080,19800,19800,19800,19800,53
20231102,095800,1225062680,19800,19800,19800,19790,68
20231102,095700,1223716340,19800,19800,19800,19790,418
20231102,095600,1215439960,19820,19820,19820,19820,261
20231102,095500,1210266940,19890,19880,19920,19820,806
20231102,095400,1194276450,19920,19880,19920,19880,48
20231102,095300,1193321520,19880,19900,19900,19880,88
20231102,095200,1191570760,19890,19850,19890,19850,1356
20231102,095100,1164639580,19850,19840,19850,19840,69
20231102,095000,1163270180,19840,19850,19850,19840,45
20231102,094900,1162377110,19740,19770,19770,19740,253
20231102,094800,1157381980,19780,19840,19850,19680,1289
20231102,094700,1131930560,19840,19840,19850,19840,61
20231102,094600,1130720200,19840,19850,19850,19840,47
20231102,094500,1129787590,19850,19850,19850,19800,68
20231102,094400,1128438250,19850,19840,19850,19780,994
20231102,094300,1108768490,19840,19840,19850,19840,64
20231102,094200,1107498420,19850,19840,19850,19840,44
20231102,094100,1106625130,19850,19840,19850,19830,67
20231102,094000,1105295900,19840,19770,19840,19750,752
20231102,093900,1090426930,19770,19750,19770,19750,125
20231102,093800,1087957080,19750,19760,19760,19670,51
20231102,093700,1086949790,19770,19770,19770,19770,64
20231102,093600,1085684510,19770,19770,19770,19770,46
20231102,093500,1084775090,19770,19760,19770,19760,55
20231102,093400,1083687840,19770,19750,19780,19750,50
20231102,093300,1082699990,19750,19740,19750,19740,58
20231102,093200,1081554520,19750,19700,19750,19660,315
20231102,093100,1075356620,19720,19800,19830,19720,107
20231102,093000,1073240100,19840,19700,19840,19700,4203
20231102,092900,990205410,19700,19700,19730,19700,255
20231102,092800,985181310,19700,19690,19700,19690,319
20231102,092700,978897070,19690,19660,19690,19650,60
20231102,092600,977717270,19610,19580,19610,19580,341
20231102,092500,971036990,19590,19540,19590,19540,1787
20231102,092400,936101470,19540,19520,19540,19520,199
20231102,092300,932215470,19530,19520,19530,19520,254
20231102,092200,927257070,19520,19510,19520,19510,50
20231102,092100,926281200,19520,19400,19520,19400,792
20231102,092000,910909690,19390,19350,19390,19350,71
20231102,091900,909534720,19350,19360,19360,19340,1149
20231102,091800,887294480,19360,19360,19360,19360,79
20231102,091700,885765040,19360,19360,19360,19360,10
20231102,091600,885571440,19360,19340,19360,19340,242
20231102,091500,880888720,19360,19360,19360,19360,1
20231102,091400,880869360,19420,19340,19510,19340,1867
20231102,091300,844719170,19360,19240,19360,19230,10128
20231102,091200,648855630,19250,19230,19250,19230,365
20231102,091100,641833980,19210,19280,19280,19210,1174
20231102,091000,619235120,19280,19250,19290,19230,1307
20231102,090900,594091610,19240,19210,19340,19200,868
20231102,090800,577376130,19220,19240,19240,19220,200
20231102,090700,573531030,19190,19400,19400,19190,4730
20231102,090600,482405630,19410,19650,19650,19410,2074
20231102,090500,441972300,19660,19760,19760,19550,20757
20231102,090400,35122510,19870,19870,19870,19870,25
20231102,090300,34625760,19880,19880,19880,19880,310
20231102,090200,28462960,19900,19940,19940,19900,469
20231102,090100,19123500,19900,19770,19900,19770,525
20231102,090000,8706740,19760,19740,19760,19740,441