KissMeData/082920/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195200,2926096400,17100,17100,17100,17100,450
20231102,195100,2926096400,17100,17100,17100,17100,0
20231102,195000,2926096400,17100,17100,17100,17100,0
20231102,194900,2926096400,17100,17100,17100,17100,0
20231102,194800,2926096400,17100,17100,17100,17100,0
20231102,194700,2926096400,17100,17100,17100,17100,0
20231102,194600,2926096400,17100,17100,17100,17100,0
20231102,194500,2926096400,17100,17100,17100,17100,0
20231102,194400,2926096400,17100,17100,17100,17100,0
20231102,194300,2926096400,17100,17100,17100,17100,0
20231102,194200,2926096400,17100,17100,17100,17100,0
20231102,194100,2926096400,17100,17100,17100,17100,0
20231102,194000,2926096400,17100,17100,17100,17100,0
20231102,193900,2926096400,17100,17100,17100,17100,0
20231102,193800,2926096400,17100,17100,17100,17100,0
20231102,193700,2926096400,17100,17100,17100,17100,0
20231102,193600,2926096400,17100,17100,17100,17100,0
20231102,193500,2926096400,17100,17100,17100,17100,0
20231102,193400,2926096400,17100,17100,17100,17100,0
20231102,193300,2926096400,17100,17100,17100,17100,0
20231102,193200,2926096400,17100,17100,17100,17100,0
20231102,193100,2926096400,17100,17100,17100,17100,0
20231102,193000,2926096400,17100,17100,17100,17100,0
20231102,192900,2926096400,17100,17100,17100,17100,0
20231102,192800,2926096400,17100,17100,17100,17100,0
20231102,192700,2926096400,17100,17100,17100,17100,0
20231102,192600,2926096400,17100,17100,17100,17100,0
20231102,192500,2926096400,17100,17100,17100,17100,0
20231102,192400,2926096400,17100,17100,17100,17100,0
20231102,192300,2926096400,17100,17100,17100,17100,0
20231102,192200,2926096400,17100,17100,17100,17100,450
20231102,192100,2926096400,17100,17100,17100,17100,0
20231102,192000,2926096400,17100,17100,17100,17100,0
20231102,191900,2926096400,17100,17100,17100,17100,0
20231102,191800,2926096400,17100,17100,17100,17100,0
20231102,191700,2926096400,17100,17100,17100,17100,0
20231102,191600,2926096400,17100,17100,17100,17100,0
20231102,191500,2926096400,17100,17100,17100,17100,0
20231102,191400,2926096400,17100,17100,17100,17100,0
20231102,191300,2926096400,17100,17100,17100,17100,0
20231102,191200,2926096400,17100,17100,17100,17100,0
20231102,191100,2926096400,17100,17100,17100,17100,0
20231102,191000,2926096400,17100,17100,17100,17100,0
20231102,190900,2926096400,17100,17100,17100,17100,0
20231102,190800,2926096400,17100,17100,17100,17100,0
20231102,190700,2926096400,17100,17100,17100,17100,0
20231102,190600,2926096400,17100,17100,17100,17100,0
20231102,190500,2926096400,17100,17100,17100,17100,0
20231102,190400,2926096400,17100,17100,17100,17100,0
20231102,190300,2926096400,17100,17100,17100,17100,0
20231102,190200,2926096400,17100,17100,17100,17100,0
20231102,190100,2926096400,17100,17100,17100,17100,0
20231102,190000,2926096400,17100,17100,17100,17100,0
20231102,185900,2926096400,17100,17100,17100,17100,0
20231102,185800,2926096400,17100,17100,17100,17100,0
20231102,185700,2926096400,17100,17100,17100,17100,0
20231102,185600,2926096400,17100,17100,17100,17100,0
20231102,185500,2926096400,17100,17100,17100,17100,0
20231102,185400,2926096400,17100,17100,17100,17100,0
20231102,185300,2926096400,17100,17100,17100,17100,0
20231102,185200,2926096400,17100,17100,17100,17100,450
20231102,185100,2926096400,17100,17100,17100,17100,0
20231102,185000,2926096400,17100,17100,17100,17100,0
20231102,184900,2926096400,17100,17100,17100,17100,0
20231102,184800,2926096400,17100,17100,17100,17100,0
20231102,184700,2926096400,17100,17100,17100,17100,0
20231102,184600,2926096400,17100,17100,17100,17100,0
20231102,184500,2926096400,17100,17100,17100,17100,0
20231102,184400,2926096400,17100,17100,17100,17100,0
20231102,184300,2926096400,17100,17100,17100,17100,0
20231102,184200,2926096400,17100,17100,17100,17100,0
20231102,184100,2926096400,17100,17100,17100,17100,0
20231102,184000,2926096400,17100,17100,17100,17100,0
20231102,183900,2926096400,17100,17100,17100,17100,0
20231102,183800,2926096400,17100,17100,17100,17100,0
20231102,183700,2926096400,17100,17100,17100,17100,0
20231102,183600,2926096400,17100,17100,17100,17100,0
20231102,183500,2926096400,17100,17100,17100,17100,0
20231102,183400,2926096400,17100,17100,17100,17100,0
20231102,183300,2926096400,17100,17100,17100,17100,0
20231102,183200,2926096400,17100,17100,17100,17100,0
20231102,183100,2926096400,17100,17100,17100,17100,0
20231102,183000,2926096400,17100,17100,17100,17100,0
20231102,182900,2926096400,17100,17100,17100,17100,0
20231102,182800,2926096400,17100,17100,17100,17100,0
20231102,182700,2926096400,17100,17100,17100,17100,0
20231102,182600,2926096400,17100,17100,17100,17100,0
20231102,182500,2926096400,17100,17100,17100,17100,0
20231102,182400,2926096400,17100,17100,17100,17100,0
20231102,182300,2926096400,17100,17100,17100,17100,0
20231102,182200,2926096400,17100,17100,17100,17100,450
20231102,182100,2926096400,17100,17100,17100,17100,0
20231102,182000,2926096400,17100,17100,17100,17100,0
20231102,181900,2926096400,17100,17100,17100,17100,0
20231102,181800,2926096400,17100,17100,17100,17100,0
20231102,181700,2926096400,17100,17100,17100,17100,0
20231102,181600,2926096400,17100,17100,17100,17100,0
20231102,181500,2926096400,17100,17100,17100,17100,0
20231102,181400,2926096400,17100,17100,17100,17100,0
20231102,181300,2926096400,17100,17100,17100,17100,0
20231102,181200,2926096400,17100,17100,17100,17100,0
20231102,181100,2926096400,17100,17100,17100,17100,0
20231102,181000,2926096400,17100,17100,17100,17100,0
20231102,180900,2926096400,17100,17100,17100,17100,0
20231102,180800,2926096400,17100,17100,17100,17100,0
20231102,180700,2926096400,17100,17100,17100,17100,0
20231102,180600,2926096400,17100,17100,17100,17100,0
20231102,180500,2926096400,17100,17100,17100,17100,0
20231102,180400,2926096400,17100,17100,17100,17100,0
20231102,180300,2926096400,17100,17100,17100,17100,0
20231102,180200,2926096400,17100,17100,17100,17100,0
20231102,180100,2926096400,17100,17100,17100,17100,0
20231102,180000,2926096400,17100,17100,17100,17100,0
20231102,175900,2926096400,17100,17100,17100,17100,0
20231102,175800,2926096400,17100,17100,17100,17100,0
20231102,175700,2926096400,17100,17100,17100,17100,0
20231102,175600,2926096400,17100,17100,17100,17100,0
20231102,175500,2926096400,17100,17100,17100,17100,0
20231102,175400,2926096400,17100,17100,17100,17100,0
20231102,175300,2926096400,17100,17100,17100,17100,0
20231102,175200,2926096400,17100,17100,17100,17100,450
20231102,175100,2926096400,17100,17100,17100,17100,0
20231102,175000,2926096400,17100,17100,17100,17100,0
20231102,174900,2926096400,17100,17100,17100,17100,0
20231102,174800,2926096400,17100,17100,17100,17100,0
20231102,174700,2926096400,17100,17100,17100,17100,0
20231102,174600,2926096400,17100,17100,17100,17100,0
20231102,174500,2926096400,17100,17100,17100,17100,0
20231102,174400,2926096400,17100,17100,17100,17100,0
20231102,174300,2926096400,17100,17100,17100,17100,0
20231102,174200,2926096400,17100,17100,17100,17100,0
20231102,174100,2926096400,17100,17100,17100,17100,0
20231102,174000,2926096400,17100,17100,17100,17100,0
20231102,173900,2926096400,17100,17100,17100,17100,0
20231102,173800,2926096400,17100,17100,17100,17100,0
20231102,173700,2926096400,17100,17100,17100,17100,0
20231102,173600,2926096400,17100,17100,17100,17100,0
20231102,173500,2926096400,17100,17100,17100,17100,0
20231102,173400,2926096400,17100,17100,17100,17100,0
20231102,173300,2926096400,17100,17100,17100,17100,0
20231102,173200,2926096400,17100,17100,17100,17100,0
20231102,173100,2926096400,17100,17100,17100,17100,0
20231102,173000,2926096400,17100,17100,17100,17100,0
20231102,172900,2926096400,17100,17100,17100,17100,0
20231102,172800,2926096400,17100,17100,17100,17100,0
20231102,172700,2926096400,17100,17100,17100,17100,0
20231102,172600,2926096400,17100,17100,17100,17100,0
20231102,172500,2926096400,17100,17100,17100,17100,0
20231102,172400,2926096400,17100,17100,17100,17100,0
20231102,172300,2926096400,17100,17100,17100,17100,0
20231102,172200,2926096400,17100,17100,17100,17100,450
20231102,172100,2926096400,17100,17100,17100,17100,0
20231102,172000,2926096400,17100,17100,17100,17100,0
20231102,171900,2926096400,17100,17100,17100,17100,0
20231102,171800,2926096400,17100,17100,17100,17100,0
20231102,171700,2926096400,17100,17100,17100,17100,0
20231102,171600,2926096400,17100,17100,17100,17100,0
20231102,171500,2926096400,17100,17100,17100,17100,0
20231102,171400,2926096400,17100,17100,17100,17100,0
20231102,171300,2926096400,17100,17100,17100,17100,0
20231102,171200,2926096400,17100,17100,17100,17100,0
20231102,171100,2926096400,17100,17100,17100,17100,0
20231102,171000,2926096400,17100,17100,17100,17100,0
20231102,170900,2926096400,17100,17100,17100,17100,0
20231102,170800,2926096400,17100,17100,17100,17100,0
20231102,170700,2926096400,17100,17100,17100,17100,0
20231102,170600,2926096400,17100,17100,17100,17100,0
20231102,170500,2926096400,17100,17100,17100,17100,0
20231102,170400,2926096400,17100,17100,17100,17100,0
20231102,170300,2926096400,17100,17100,17100,17100,0
20231102,170200,2926096400,17100,17100,17100,17100,0
20231102,170100,2926096400,17100,17100,17100,17100,0
20231102,170000,2926096400,17100,17100,17100,17100,0
20231102,165900,2926096400,17100,17100,17100,17100,0
20231102,165800,2926096400,17100,17100,17100,17100,0
20231102,165700,2926096400,17100,17100,17100,17100,0
20231102,165600,2926096400,17100,17100,17100,17100,0
20231102,165500,2926096400,17100,17100,17100,17100,0
20231102,165400,2926096400,17100,17100,17100,17100,0
20231102,165300,2926096400,17100,17100,17100,17100,0
20231102,165200,2926096400,17100,17100,17100,17100,450
20231102,165100,2926096400,17100,17100,17100,17100,0
20231102,165000,2926096400,17100,17100,17100,17100,0
20231102,164900,2926096400,17100,17100,17100,17100,0
20231102,164800,2926096400,17100,17100,17100,17100,0
20231102,164700,2926096400,17100,17100,17100,17100,0
20231102,164600,2926096400,17100,17100,17100,17100,0
20231102,164500,2926096400,17100,17100,17100,17100,0
20231102,164400,2926096400,17100,17100,17100,17100,0
20231102,164300,2926096400,17100,17100,17100,17100,0
20231102,164200,2926096400,17100,17100,17100,17100,0
20231102,164100,2926096400,17100,17100,17100,17100,0
20231102,164000,2926096400,17100,17100,17100,17100,0
20231102,163900,2926096400,17100,17100,17100,17100,0
20231102,163800,2926096400,17100,17100,17100,17100,0
20231102,163700,2926096400,17100,17100,17100,17100,0
20231102,163600,2926096400,17100,17100,17100,17100,0
20231102,163500,2926096400,17100,17100,17100,17100,0
20231102,163400,2926096400,17100,17100,17100,17100,0
20231102,163300,2926096400,17100,17100,17100,17100,0
20231102,163200,2926096400,17100,17100,17100,17100,0
20231102,163100,2926096400,17100,17100,17100,17100,0
20231102,163000,2926096400,17100,17100,17100,17100,0
20231102,162900,2926096400,17100,17100,17100,17100,0
20231102,162800,2926096400,17100,17100,17100,17100,0
20231102,162700,2926096400,17100,17100,17100,17100,0
20231102,162600,2926096400,17100,17100,17100,17100,0
20231102,162500,2926096400,17100,17100,17100,17100,0
20231102,162400,2926096400,17100,17100,17100,17100,0
20231102,162300,2926096400,17100,17100,17100,17100,0
20231102,162200,2926096400,17100,17100,17100,17100,450
20231102,162100,2926096400,17100,17100,17100,17100,0
20231102,162000,2926096400,17100,17100,17100,17100,0
20231102,161900,2926096400,17100,17100,17100,17100,0
20231102,161800,2926096400,17100,17100,17100,17100,0
20231102,161700,2926096400,17100,17100,17100,17100,0
20231102,161600,2926096400,17100,17100,17100,17100,0
20231102,161500,2926096400,17100,17100,17100,17100,0
20231102,161400,2926096400,17100,17100,17100,17100,0
20231102,161300,2926096400,17100,17100,17100,17100,0
20231102,161200,2926096400,17100,17100,17100,17100,0
20231102,161100,2926096400,17100,17100,17100,17100,0
20231102,161000,2926096400,17100,17100,17100,17100,0
20231102,160900,2926096400,17100,17100,17100,17100,0
20231102,160800,2926096400,17100,17100,17100,17100,0
20231102,160700,2926096400,17100,17100,17100,17100,0
20231102,160600,2926096400,17100,17100,17100,17100,0
20231102,160500,2926096400,17100,17100,17100,17100,0
20231102,160400,2926096400,17100,17100,17100,17100,0
20231102,160300,2926096400,17100,17100,17100,17100,0
20231102,160200,2926096400,17100,17100,17100,17100,0
20231102,160100,2926096400,17100,17100,17100,17100,0
20231102,160000,2926096400,17100,17100,17100,17100,0
20231102,155900,2926096400,17100,17100,17100,17100,0
20231102,155800,2926096400,17100,17100,17100,17100,0
20231102,155700,2926096400,17100,17100,17100,17100,0
20231102,155600,2926096400,17100,17100,17100,17100,0
20231102,155500,2926096400,17100,17100,17100,17100,0
20231102,155400,2926096400,17100,17100,17100,17100,0
20231102,155300,2926096400,17100,17100,17100,17100,0
20231102,155200,2926096400,17100,17100,17100,17100,450
20231102,155100,2926096400,17100,17100,17100,17100,0
20231102,155000,2926096400,17100,17100,17100,17100,0
20231102,154900,2926096400,17100,17100,17100,17100,0
20231102,154800,2926096400,17100,17100,17100,17100,0
20231102,154700,2926096400,17100,17100,17100,17100,0
20231102,154600,2926096400,17100,17100,17100,17100,0
20231102,154500,2926096400,17100,17100,17100,17100,0
20231102,154400,2926096400,17100,17100,17100,17100,0
20231102,154300,2926096400,17100,17100,17100,17100,0
20231102,154200,2926096400,17100,17100,17100,17100,0
20231102,154100,2926096400,17100,17100,17100,17100,0
20231102,154000,2926096400,17100,17100,17100,17100,0
20231102,153900,2926096400,17100,17100,17100,17100,0
20231102,153800,2926096400,17100,17100,17100,17100,0
20231102,153700,2926096400,17100,17100,17100,17100,0
20231102,153600,2926096400,17100,17100,17100,17100,0
20231102,153500,2926096400,17100,17100,17100,17100,0
20231102,153400,2926096400,17100,17100,17100,17100,0
20231102,153300,2926096400,17100,17100,17100,17100,0
20231102,153200,2926096400,17100,17100,17100,17100,0
20231102,153100,2926096400,17100,17100,17100,17100,0
20231102,153000,2926096400,17100,17100,17100,17100,450
20231102,152900,2918401400,17100,17100,17100,17100,0
20231102,152800,2918401400,17100,17100,17100,17100,0
20231102,152700,2918401400,17100,17100,17100,17100,0
20231102,152600,2918401400,17100,17100,17100,17100,0
20231102,152500,2918401400,17100,17100,17100,17100,0
20231102,152400,2918401400,17100,17100,17100,17100,0
20231102,152300,2918401400,17100,17100,17100,17100,0
20231102,152200,2918401400,17100,17100,17100,17100,0
20231102,152100,2918401400,17100,17100,17100,17100,0
20231102,152000,2918401400,17100,17100,17100,17100,0
20231102,151900,2918401400,17100,17080,17110,17070,539
20231102,151800,2909194800,17070,17120,17120,17070,984
20231102,151700,2892370110,17100,17110,17120,17100,415
20231102,151600,2885269600,17120,17120,17120,17110,241
20231102,151500,2881145610,17130,17130,17130,17120,30
20231102,151400,2880631760,17100,17100,17120,17100,666
20231102,151300,2869234910,17090,17080,17110,17070,177
20231102,151200,2866209930,17110,17100,17110,17100,865
20231102,151100,2851416140,17080,17060,17080,17060,105
20231102,151000,2849623640,17080,17050,17090,17050,193
20231102,150900,2846326370,17080,17080,17080,17040,300
20231102,150800,2841208290,17080,17070,17090,17070,205
20231102,150700,2837707520,17080,17060,17080,17060,33
20231102,150600,2837144340,17050,17090,17090,17050,388
20231102,150500,2830524220,17110,17050,17110,17050,53
20231102,150400,2829618770,17040,17080,17120,17040,1126
20231102,150300,2810387670,17090,17050,17090,17050,300
20231102,150200,2805266430,17050,17070,17080,17050,139
20231102,150100,2802894520,17070,17040,17070,17040,296
20231102,150000,2797849110,17040,17040,17090,17040,300
20231102,145900,2792732150,17070,17050,17070,17040,467
20231102,145800,2784768810,17050,17070,17070,17050,90
20231102,145700,2783233900,17070,17070,17090,17060,269
20231102,145600,2778642540,17060,17070,17070,17060,251
20231102,145500,2774359520,17060,17050,17070,17050,172
20231102,145400,2771425130,17050,17080,17080,17050,1091
20231102,145300,2752801290,17080,17100,17100,17080,139
20231102,145200,2750424810,17100,17080,17100,17050,447
20231102,145100,2742785810,17060,17080,17080,17040,421
20231102,145000,2735600340,17090,17070,17090,17060,545
20231102,144900,2726291070,17060,17050,17070,17040,105
20231102,144800,2724499600,17050,17060,17080,17050,693
20231102,144700,2712679870,17070,17080,17080,17060,110
20231102,144600,2710802300,17080,17070,17080,17060,209
20231102,144500,2707235540,17080,17070,17080,17060,197
20231102,144400,2703873670,17070,17070,17090,17060,934
20231102,144300,2687933670,17080,17070,17080,17070,281
20231102,144200,2683136510,17070,17080,17080,17070,182
20231102,144100,2680028710,17080,17060,17080,17060,101
20231102,144000,2678304150,17060,17070,17070,17060,273
20231102,143900,2673645190,17070,17070,17070,17060,262
20231102,143800,2669174840,17060,17070,17070,17060,182
20231102,143700,2666069550,17070,17070,17070,17060,270
20231102,143600,2661462470,17080,17050,17080,17050,287
20231102,143500,2656565790,17050,17050,17090,17050,310
20231102,143400,2651277070,17050,17050,17070,17050,196
20231102,143300,2647934340,17050,17050,17090,17050,495
20231102,143200,2639488630,17050,17060,17080,17050,380
20231102,143100,2633005720,17060,17070,17080,17060,403
20231102,143000,2626126580,17050,17050,17070,17050,349
20231102,142900,2620175500,17040,17040,17100,17040,250
20231102,142800,2615909440,17040,17040,17050,17040,134
20231102,142700,2613625370,17050,17070,17090,17050,976
20231102,142600,2596968890,17070,17070,17090,17070,207
20231102,142500,2593435100,17070,17070,17090,17070,303
20231102,142400,2588261860,17080,17070,17080,17070,398
20231102,142300,2581466800,17070,17070,17080,17070,134
20231102,142200,2579179320,17070,17090,17100,17070,681
20231102,142100,2567544620,17090,17100,17120,17090,457
20231102,142000,2559727530,17090,17080,17100,17070,228
20231102,141900,2555830860,17070,17070,17070,17060,359
20231102,141800,2549704990,17060,17070,17090,17060,279
20231102,141700,2544941610,17080,17080,17080,17070,108
20231102,141600,2543097520,17080,17070,17100,17070,254
20231102,141500,2538758110,17070,17110,17110,17060,782
20231102,141400,2525393050,17110,17060,17140,17060,1641
20231102,141300,2497306480,17060,17040,17070,17030,602
20231102,141200,2487034770,17040,17070,17070,17030,447
20231102,141100,2479414190,17070,17060,17070,17040,323
20231102,141000,2473906640,17050,17050,17050,17030,406
20231102,140900,2466987730,17040,17040,17040,17030,213
20231102,140800,2463359790,17040,17050,17050,17040,280
20231102,140700,2458587700,17060,17040,17070,17040,214
20231102,140600,2454938170,17040,17070,17070,17040,268
20231102,140500,2450367120,17070,17060,17090,17050,409
20231102,140400,2443387080,17050,17050,17050,17040,392
20231102,140300,2436705720,17040,17060,17080,17040,392
20231102,140200,2430019390,17050,17060,17080,17030,134
20231102,140100,2427735820,17030,17060,17060,17030,977
20231102,140000,2411087020,17040,17030,17040,17030,272
20231102,135900,2406452150,17040,17050,17080,17040,72
20231102,135800,2405224740,17030,17030,17040,17030,170
20231102,135700,2402328860,17030,17060,17060,17030,392
20231102,135600,2395648440,17080,17050,17100,17050,273
20231102,135500,2390989870,17050,17090,17100,17050,1256
20231102,135400,2369533030,17090,17100,17100,17090,387
20231102,135300,2362917510,17100,17100,17110,17090,404
20231102,135200,2356009810,17100,17100,17120,17100,423
20231102,135100,2348774330,17100,17090,17100,17090,407
20231102,135000,2341816680,17090,17030,17120,17030,2018
20231102,134900,2307322540,17060,17050,17060,17030,329
20231102,134800,2301715190,17040,17030,17040,17020,429
20231102,134700,2294410080,17020,17010,17030,17010,332
20231102,134600,2288759980,17010,17000,17020,17000,284
20231102,134500,2283929740,17000,17000,17020,17000,304
20231102,134400,2278759440,17000,16980,17020,16980,576
20231102,134300,2268965050,16990,16960,16990,16960,353
20231102,134200,2262975020,16960,16920,16980,16920,408
20231102,134100,2256056060,16920,16940,16960,16900,855
20231102,134000,2241569340,16950,16900,16950,16890,1086
20231102,133900,2223173850,16890,16910,16910,16890,425
20231102,133800,2215991140,16910,16890,16910,16890,425
20231102,133700,2208808610,16890,16890,16890,16890,71
20231102,133600,2207609420,16890,16890,16890,16890,515
20231102,133500,2198911070,16890,16890,16900,16890,308
20231102,133400,2193708450,16890,16890,16890,16890,123
20231102,133300,2191630980,16890,16900,16900,16890,403
20231102,133200,2184823280,16900,16900,16900,16890,378
20231102,133100,2178436720,16900,16900,16900,16900,259
20231102,133000,2174059620,16910,16920,16920,16910,244
20231102,132900,2169933230,16910,16900,16930,16900,189
20231102,132800,2166736490,16900,16910,16920,16900,342
20231102,132700,2160955740,16910,16900,16910,16900,265
20231102,132600,2156476900,16910,16890,16910,16890,456
20231102,132500,2148773960,16890,16890,16890,16890,629
20231102,132400,2138150150,16890,16890,16900,16890,466
20231102,132300,2130278850,16890,16890,16900,16890,198
20231102,132200,2126934620,16900,16890,16900,16890,460
20231102,132100,2119163990,16890,16890,16900,16890,343
20231102,132000,2113370630,16900,16900,16900,16900,1120
20231102,131900,2094442630,16900,16900,16910,16900,85
20231102,131800,2093006030,16900,16900,16900,16900,332
20231102,131700,2087395230,16900,16910,16910,16900,185
20231102,131600,2084268390,16900,16900,16920,16900,298
20231102,131500,2079231020,16900,16910,16910,16900,393
20231102,131400,2072589270,16900,16900,16910,16900,396
20231102,131300,2065895810,16910,16910,16920,16900,229
20231102,131200,2062024390,16920,16910,16930,16900,374
20231102,131100,2055700020,16900,16920,16920,16900,174
20231102,131000,2052757570,16910,16920,16920,16910,249
20231102,130900,2048545770,16920,16910,16920,16910,314
20231102,130800,2043235490,16910,16920,16920,16910,64
20231102,130700,2042152860,16910,16910,16920,16910,218
20231102,130600,2038466450,16920,16910,16950,16910,599
20231102,130500,2028335100,16950,16910,16950,16910,315
20231102,130400,2023002740,16910,16910,16940,16910,357
20231102,130300,2016964340,16910,16910,16950,16910,425
20231102,130200,2009772660,16910,16920,16930,16910,183
20231102,130100,2006676480,16920,16920,16940,16910,328
20231102,130000,2001126250,16910,16940,16940,16910,410
20231102,125900,1994187500,16940,16930,16940,16920,209
20231102,125800,1990648050,16930,16920,16930,16910,205
20231102,125700,1987178700,16920,16920,16930,16910,278
20231102,125600,1982476430,16920,16910,16920,16910,505
20231102,125500,1973935890,16920,16930,16930,16920,229
20231102,125400,1970060730,16930,16920,16940,16920,376
20231102,125300,1963696960,16920,16910,16930,16910,374
20231102,125200,1957368490,16910,16910,16940,16910,403
20231102,125100,1950548500,16910,16920,16920,16910,180
20231102,125000,1947503390,16920,16930,16930,16920,254
20231102,124900,1943204950,16920,16920,16930,16920,145
20231102,124800,1940751460,16920,16940,16940,16920,400
20231102,124700,1933978760,16920,16920,16940,16920,152
20231102,124600,1931405310,16920,16910,16940,16910,159
20231102,124500,1928715790,16910,16930,16940,16910,559
20231102,124400,1919259670,16930,16930,16970,16910,580
20231102,124300,1909433220,16930,16910,16930,16900,206
20231102,124200,1905948830,16900,16900,16920,16890,578
20231102,124100,1896184880,16900,16890,16900,16890,249
20231102,124000,1891977770,16890,16890,16890,16890,204
20231102,123900,1888532210,16900,16900,16900,16900,146
20231102,123800,1886064810,16900,16900,16900,16890,281
20231102,123700,1881316180,16920,16910,16920,16900,211
20231102,123600,1877749200,16890,16890,16910,16890,272
20231102,123500,1873154310,16890,16880,16900,16870,436
20231102,123400,1865790220,16880,16880,16890,16880,505
20231102,123300,1857265800,16880,16880,16880,16880,230
20231102,123200,1853383400,16880,16900,16900,16880,328
20231102,123100,1847841310,16900,16870,16950,16870,704
20231102,123000,1835926620,16870,16860,16870,16840,439
20231102,122900,1828526150,16840,16830,16860,16830,140
20231102,122800,1826168230,16840,16830,16840,16820,232
20231102,122700,1822263320,16840,16820,16840,16820,399
20231102,122600,1815549280,16830,16830,16830,16820,370
20231102,122500,1809324620,16830,16830,16840,16830,193
20231102,122400,1806075330,16830,16840,16840,16830,1095
20231102,122300,1787645630,16840,16840,16850,16830,421
20231102,122200,1780555860,16840,16840,16850,16840,234
20231102,122100,1776615280,16840,16850,16850,16840,400
20231102,122000,1769876870,16850,16860,16860,16850,302
20231102,121900,1764786990,16860,16850,16860,16850,215
20231102,121800,1761162630,16850,16860,16860,16850,1557
20231102,121700,1734922570,16860,16850,16870,16850,235
20231102,121600,1730960600,16860,16860,16900,16860,412
20231102,121500,1724014200,16860,16860,16900,16860,369
20231102,121400,1717791910,16860,16860,16870,16860,248
20231102,121300,1713610530,16860,16880,16890,16860,355
20231102,121200,1707619480,16880,16880,16890,16880,435
20231102,121100,1700276200,16880,16880,16890,16880,76
20231102,121000,1698992770,16880,16900,16900,16880,240
20231102,120900,1694939150,16890,16890,16890,16880,352
20231102,120800,1688996120,16890,16890,16900,16890,188
20231102,120700,1685820680,16900,16900,16910,16900,151
20231102,120600,1683267770,16890,16890,16920,16890,709
20231102,120500,1671292690,16890,16920,16920,16890,365
20231102,120400,1665125060,16900,16920,16930,16900,1072
20231102,120300,1647002730,16920,16930,16930,16920,360
20231102,120200,1640910970,16930,16930,16940,16920,354
20231102,120100,1634919040,16930,16930,16950,16920,414
20231102,120000,1627909120,16930,16950,16950,16930,968
20231102,115900,1611514030,16980,16940,16980,16940,391
20231102,115800,1604883040,16940,16930,16940,16930,517
20231102,115700,1596126060,16930,16930,16940,16930,154
20231102,115600,1593518550,16940,16930,16940,16930,394
20231102,115500,1586847870,16930,16940,16940,16920,307
20231102,115400,1581652460,16930,16930,16940,16920,380
20231102,115300,1575220350,16930,16930,16940,16930,201
20231102,115200,1571817320,16930,16920,16940,16920,213
20231102,115100,1568210310,16920,16960,16960,16920,1521
20231102,115000,1542452860,17120,16940,17120,16930,398
20231102,114900,1535693490,16940,16940,16940,16940,242
20231102,114800,1531594010,16950,16950,16950,16940,186
20231102,114700,1528442040,16950,16960,16960,16940,673
20231102,114600,1517034840,16960,16970,16970,16960,423
20231102,114500,1509860050,16970,16960,16970,16950,558
20231102,114400,1500396640,16960,17010,17020,16950,3412
20231102,114300,1442408030,17010,17010,17030,17010,246
20231102,114200,1438223550,17010,17010,17030,17010,447
20231102,114100,1430617860,17010,17020,17030,17010,481
20231102,114000,1422431750,17020,17030,17030,17020,302
20231102,113900,1417290430,17040,17050,17050,17030,3602
20231102,113800,1355882160,17050,17070,17070,17050,215
20231102,113700,1352216220,17060,17050,17060,17050,268
20231102,113600,1347645960,17050,17050,17060,17050,185
20231102,113500,1344491400,17060,17060,17060,17060,314
20231102,113400,1339134560,17060,17070,17080,17060,1721
20231102,113300,1309765210,17070,17070,17080,17060,615
20231102,113200,1299268660,17070,17070,17070,17070,108
20231102,113100,1297425100,17070,17070,17080,17060,155
20231102,113000,1294778970,17060,17060,17070,17060,531
20231102,112900,1285717970,17070,17070,17070,17060,167
20231102,112800,1282868790,17070,17070,17070,17060,34
20231102,112700,1282288430,17060,17090,17090,17060,1720
20231102,112600,1252905980,17090,17090,17100,17090,185
20231102,112500,1249744200,17090,17090,17100,17090,384
20231102,112400,1243181340,17090,17100,17100,17090,428
20231102,112300,1235863870,17100,17110,17110,17100,684
20231102,112200,1224166860,17110,17130,17130,17110,972
20231102,112100,1207523540,17130,17130,17140,17130,319
20231102,112000,1202059060,17130,17140,17140,17130,95
20231102,111900,1200430940,17130,17140,17140,17130,379
20231102,111800,1193938580,17140,17140,17140,17130,224
20231102,111700,1190099930,17130,17130,17140,17130,140
20231102,111600,1187701550,17140,17130,17140,17130,218
20231102,111500,1183965710,17130,17130,17140,17130,452
20231102,111400,1176222130,17130,17140,17140,17130,676
20231102,111300,1164636060,17140,17140,17140,17140,329
20231102,111200,1158997000,17140,17140,17140,17130,365
20231102,111100,1152742760,17140,17140,17150,17140,580
20231102,111000,1142797970,17140,17140,17150,17140,140
20231102,110900,1140398340,17130,17120,17130,17110,322
20231102,110800,1134887090,17120,17120,17120,17120,156
20231102,110700,1132216370,17170,17140,17170,17110,207
20231102,110600,1128666620,17140,17100,17140,17100,372
20231102,110500,1122298970,17100,17100,17110,17090,335
20231102,110400,1116570910,17100,17100,17110,17100,379
20231102,110300,1110088990,17100,17160,17160,17100,322
20231102,110200,1104579040,17130,17110,17130,17110,549
20231102,110100,1095178520,17120,17100,17120,17100,583
20231102,110000,1085206450,17100,17100,17110,17090,4320
20231102,105900,1011333190,17090,17110,17110,17090,94
20231102,105800,1009726390,17100,17110,17110,17090,715
20231102,105700,997501300,17100,17100,17100,17100,215
20231102,105600,993824800,17100,17090,17100,17090,254
20231102,105500,989481500,17090,17090,17100,17080,438
20231102,105400,981996770,17090,17110,17120,17080,1186
20231102,105300,961716230,17110,17100,17130,17100,912
20231102,105200,946105090,17100,17090,17100,17090,298
20231102,105100,941010280,17090,17080,17120,17080,254
20231102,105000,936668040,17090,17100,17100,17080,346
20231102,104900,930757000,17100,17090,17100,17090,39
20231102,104800,930090430,17090,17070,17090,17070,256
20231102,104700,925719750,17060,17060,17070,17060,138
20231102,104600,923365300,17050,17070,17070,17050,227
20231102,104500,919493900,17060,17040,17060,17040,364
20231102,104400,913289220,17050,17050,17110,17040,3344
20231102,104300,856303440,17040,17050,17060,17030,2004
20231102,104200,822150080,17050,17070,17070,17030,1101
20231102,104100,803381410,17070,17090,17090,17060,1879
20231102,104000,771310770,17070,17070,17070,17070,0
20231102,103900,771310770,17070,17100,17110,17060,2436
20231102,103800,729699600,17110,17120,17130,17100,1474
20231102,103700,704482620,17120,17140,17140,17120,1094
20231102,103600,685738000,17140,17170,17170,17140,962
20231102,103500,669236070,17160,17160,17160,17160,229
20231102,103400,665306430,17160,17150,17160,17150,252
20231102,103300,660983270,17140,17140,17150,17140,65
20231102,103200,659868930,17130,17130,17130,17120,277
20231102,103100,655125910,17130,17140,17140,17130,300
20231102,103000,649984390,17130,17120,17140,17110,713
20231102,102900,637773470,17120,17130,17130,17120,294
20231102,102800,632738580,17130,17130,17140,17130,734
20231102,102700,620163400,17130,17140,17140,17130,107
20231102,102600,618330410,17140,17140,17140,17140,87
20231102,102500,616839230,17140,17160,17160,17140,281
20231102,102400,612020770,17160,17150,17160,17150,122
20231102,102300,609928140,17150,17150,17160,17150,279
20231102,102200,605142610,17150,17160,17160,17150,210
20231102,102100,601540560,17160,17190,17190,17160,514
20231102,102000,592716380,17180,17140,17180,17140,248
20231102,101900,588458740,17150,17150,17150,17140,61
20231102,101800,587413110,17150,17160,17160,17150,184
20231102,101700,584256900,17160,17140,17160,17140,87
20231102,101600,582764850,17140,17150,17160,17140,204
20231102,101500,579267220,17150,17150,17160,17140,288
20231102,101400,574328340,17150,17150,17160,17150,413
20231102,101300,567245360,17150,17150,17150,17150,278
20231102,101200,562477660,17140,17120,17140,17120,230
20231102,101100,558539360,17110,17100,17110,17100,215
20231102,101000,554861780,17100,17180,17180,17100,5843
20231102,100900,454753360,17180,17190,17190,17180,198
20231102,100800,451349760,17190,17190,17200,17190,194
20231102,100700,448014820,17190,17200,17200,17190,303
20231102,100600,442804610,17200,17200,17200,17200,71
20231102,100500,441583410,17200,17210,17210,17200,385
20231102,100400,434958390,17200,17190,17210,17190,160
20231102,100300,432206550,17190,17270,17270,17190,667
20231102,100200,420701950,17270,17270,17280,17270,134
20231102,100100,418387750,17270,17280,17280,17270,564
20231102,100000,408647120,17280,17260,17280,17260,430
20231102,095900,401224220,17300,17280,17300,17280,831
20231102,095800,386856010,17270,17210,17270,17210,411
20231102,095700,379767230,17230,17190,17230,17190,183
20231102,095600,376619360,17190,17190,17190,17180,404
20231102,095500,369676150,17190,17190,17190,17190,140
20231102,095400,367269550,17190,17200,17200,17190,202
20231102,095300,363795930,17200,17180,17200,17180,276
20231102,095200,359051320,17180,17160,17190,17160,284
20231102,095100,354171890,17160,17180,17180,17160,162
20231102,095000,351390400,17170,17160,17170,17160,111
20231102,094900,349485100,17160,17170,17230,17160,827
20231102,094800,335267870,17190,17150,17190,17150,320
20231102,094700,329772990,17150,17160,17170,17150,180
20231102,094600,326683810,17160,17170,17170,17160,129
20231102,094500,324469570,17160,17170,17190,17160,740
20231102,094400,311767190,17160,17160,17170,17160,37
20231102,094300,311132230,17160,17160,17160,17160,68
20231102,094200,309965350,17160,17170,17170,17160,411
20231102,094100,302912290,17170,17170,17180,17170,168
20231102,094000,300027230,17170,17170,17180,17170,156
20231102,093900,297348690,17170,17170,17190,17170,219
20231102,093800,293587080,17160,17200,17200,17160,180
20231102,093700,290494760,17200,17140,17200,17140,310
20231102,093600,285168800,17140,17120,17140,17070,1156
20231102,093500,265397670,17120,17200,17200,17110,765
20231102,093400,252263290,17200,17270,17270,17200,3063
20231102,093300,199460410,17270,17300,17310,17270,2396
20231102,093200,158015500,17300,17310,17310,17300,151
20231102,093100,155401700,17310,17310,17310,17300,207
20231102,093000,151819530,17310,17310,17310,17310,64
20231102,092900,150711690,17300,17310,17310,17300,326
20231102,092800,145069410,17310,17300,17310,17300,116
20231102,092700,143062310,17300,17300,17300,17290,611
20231102,092600,132495430,17300,17310,17310,17300,85
20231102,092500,131024820,17310,17280,17310,17280,101
20231102,092400,129278810,17270,17280,17280,17270,328
20231102,092300,123611870,17300,17300,17300,17280,396
20231102,092200,116764470,17300,17310,17310,17300,181
20231102,092100,113632950,17310,17300,17310,17300,80
20231102,092000,112248760,17300,17350,17350,17290,574
20231102,091900,102311700,17330,17350,17350,17330,43
20231102,091800,101566460,17340,17330,17340,17330,24
20231102,091700,101150490,17350,17350,17350,17350,12
20231102,091600,100942290,17350,17350,17350,17350,1
20231102,091500,100924940,17330,17320,17330,17320,33
20231102,091400,100353070,17320,17320,17330,17310,133
20231102,091300,98049580,17320,17320,17320,17320,236
20231102,091200,93962060,17320,17400,17400,17320,98
20231102,091100,92259200,17400,17380,17400,17380,367
20231102,091000,85877390,17360,17360,17360,17360,0
20231102,090900,85877390,17360,17340,17360,17340,877
20231102,090800,70667860,17290,17290,17300,17290,408
20231102,090700,63613040,17290,17300,17300,17290,803
20231102,090600,49721350,17300,17370,17390,17300,347
20231102,090500,43695080,17280,17380,17380,17280,956
20231102,090400,27132120,17380,17270,17390,17260,212
20231102,090300,23461080,17270,17260,17390,17260,768
20231102,090200,10190770,17260,17250,17400,17250,188
20231102,090100,6942850,17400,17400,17400,17400,1
20231102,090000,6925450,17400,17340,17400,17340,399