KissMeData/034020/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191500,38936329640,13910,13910,13910,13910,137194
20231102,191400,38936329640,13910,13910,13910,13910,0
20231102,191300,38936329640,13910,13910,13910,13910,0
20231102,191200,38936329640,13910,13910,13910,13910,0
20231102,191100,38936329640,13910,13910,13910,13910,0
20231102,191000,38936329640,13910,13910,13910,13910,0
20231102,190900,38936329640,13910,13910,13910,13910,0
20231102,190800,38936329640,13910,13910,13910,13910,0
20231102,190700,38936329640,13910,13910,13910,13910,0
20231102,190600,38936329640,13910,13910,13910,13910,0
20231102,190500,38936329640,13910,13910,13910,13910,0
20231102,190400,38936329640,13910,13910,13910,13910,0
20231102,190300,38936329640,13910,13910,13910,13910,0
20231102,190200,38936329640,13910,13910,13910,13910,0
20231102,190100,38936329640,13910,13910,13910,13910,0
20231102,190000,38936329640,13910,13910,13910,13910,0
20231102,185900,38936329640,13910,13910,13910,13910,0
20231102,185800,38936329640,13910,13910,13910,13910,0
20231102,185700,38936329640,13910,13910,13910,13910,0
20231102,185600,38936329640,13910,13910,13910,13910,0
20231102,185500,38936329640,13910,13910,13910,13910,0
20231102,185400,38936329640,13910,13910,13910,13910,0
20231102,185300,38936329640,13910,13910,13910,13910,0
20231102,185200,38936329640,13910,13910,13910,13910,0
20231102,185100,38936329640,13910,13910,13910,13910,0
20231102,185000,38936329640,13910,13910,13910,13910,0
20231102,184900,38936329640,13910,13910,13910,13910,0
20231102,184800,38936329640,13910,13910,13910,13910,0
20231102,184700,38936329640,13910,13910,13910,13910,0
20231102,184600,38936329640,13910,13910,13910,13910,0
20231102,184500,38936329640,13910,13910,13910,13910,137194
20231102,184400,38936329640,13910,13910,13910,13910,0
20231102,184300,38936329640,13910,13910,13910,13910,0
20231102,184200,38936329640,13910,13910,13910,13910,0
20231102,184100,38936329640,13910,13910,13910,13910,0
20231102,184000,38936329640,13910,13910,13910,13910,0
20231102,183900,38936329640,13910,13910,13910,13910,0
20231102,183800,38936329640,13910,13910,13910,13910,0
20231102,183700,38936329640,13910,13910,13910,13910,0
20231102,183600,38936329640,13910,13910,13910,13910,0
20231102,183500,38936329640,13910,13910,13910,13910,0
20231102,183400,38936329640,13910,13910,13910,13910,0
20231102,183300,38936329640,13910,13910,13910,13910,0
20231102,183200,38936329640,13910,13910,13910,13910,0
20231102,183100,38936329640,13910,13910,13910,13910,0
20231102,183000,38936329640,13910,13910,13910,13910,0
20231102,182900,38936329640,13910,13910,13910,13910,0
20231102,182800,38936329640,13910,13910,13910,13910,0
20231102,182700,38936329640,13910,13910,13910,13910,0
20231102,182600,38936329640,13910,13910,13910,13910,0
20231102,182500,38936329640,13910,13910,13910,13910,0
20231102,182400,38936329640,13910,13910,13910,13910,0
20231102,182300,38936329640,13910,13910,13910,13910,0
20231102,182200,38936329640,13910,13910,13910,13910,0
20231102,182100,38936329640,13910,13910,13910,13910,0
20231102,182000,38936329640,13910,13910,13910,13910,0
20231102,181900,38936329640,13910,13910,13910,13910,0
20231102,181800,38936329640,13910,13910,13910,13910,0
20231102,181700,38936329640,13910,13910,13910,13910,0
20231102,181600,38936329640,13910,13910,13910,13910,0
20231102,181500,38936329640,13910,13910,13910,13910,137194
20231102,181400,38936329640,13910,13910,13910,13910,0
20231102,181300,38936329640,13910,13910,13910,13910,0
20231102,181200,38936329640,13910,13910,13910,13910,0
20231102,181100,38936329640,13910,13910,13910,13910,0
20231102,181000,38936329640,13910,13910,13910,13910,0
20231102,180900,38936329640,13910,13910,13910,13910,0
20231102,180800,38936329640,13910,13910,13910,13910,0
20231102,180700,38936329640,13910,13910,13910,13910,0
20231102,180600,38936329640,13910,13910,13910,13910,0
20231102,180500,38936329640,13910,13910,13910,13910,0
20231102,180400,38936329640,13910,13910,13910,13910,0
20231102,180300,38936329640,13910,13910,13910,13910,0
20231102,180200,38936329640,13910,13910,13910,13910,0
20231102,180100,38936329640,13910,13910,13910,13910,0
20231102,180000,38936329640,13910,13910,13910,13910,0
20231102,175900,38936329640,13910,13910,13910,13910,0
20231102,175800,38936329640,13910,13910,13910,13910,0
20231102,175700,38936329640,13910,13910,13910,13910,0
20231102,175600,38936329640,13910,13910,13910,13910,0
20231102,175500,38936329640,13910,13910,13910,13910,0
20231102,175400,38936329640,13910,13910,13910,13910,0
20231102,175300,38936329640,13910,13910,13910,13910,0
20231102,175200,38936329640,13910,13910,13910,13910,0
20231102,175100,38936329640,13910,13910,13910,13910,0
20231102,175000,38936329640,13910,13910,13910,13910,0
20231102,174900,38936329640,13910,13910,13910,13910,0
20231102,174800,38936329640,13910,13910,13910,13910,0
20231102,174700,38936329640,13910,13910,13910,13910,0
20231102,174600,38936329640,13910,13910,13910,13910,0
20231102,174500,38936329640,13910,13910,13910,13910,137194
20231102,174400,38936329640,13910,13910,13910,13910,0
20231102,174300,38936329640,13910,13910,13910,13910,0
20231102,174200,38936329640,13910,13910,13910,13910,0
20231102,174100,38936329640,13910,13910,13910,13910,0
20231102,174000,38936329640,13910,13910,13910,13910,0
20231102,173900,38936329640,13910,13910,13910,13910,0
20231102,173800,38936329640,13910,13910,13910,13910,0
20231102,173700,38936329640,13910,13910,13910,13910,0
20231102,173600,38936329640,13910,13910,13910,13910,0
20231102,173500,38936329640,13910,13910,13910,13910,0
20231102,173400,38936329640,13910,13910,13910,13910,0
20231102,173300,38936329640,13910,13910,13910,13910,0
20231102,173200,38936329640,13910,13910,13910,13910,0
20231102,173100,38936329640,13910,13910,13910,13910,0
20231102,173000,38936329640,13910,13910,13910,13910,0
20231102,172900,38936329640,13910,13910,13910,13910,0
20231102,172800,38936329640,13910,13910,13910,13910,0
20231102,172700,38936329640,13910,13910,13910,13910,0
20231102,172600,38936329640,13910,13910,13910,13910,0
20231102,172500,38936329640,13910,13910,13910,13910,0
20231102,172400,38936329640,13910,13910,13910,13910,0
20231102,172300,38936329640,13910,13910,13910,13910,0
20231102,172200,38936329640,13910,13910,13910,13910,0
20231102,172100,38936329640,13910,13910,13910,13910,0
20231102,172000,38936329640,13910,13910,13910,13910,0
20231102,171900,38936329640,13910,13910,13910,13910,0
20231102,171800,38936329640,13910,13910,13910,13910,0
20231102,171700,38936329640,13910,13910,13910,13910,0
20231102,171600,38936329640,13910,13910,13910,13910,0
20231102,171500,38936329640,13910,13910,13910,13910,137194
20231102,171400,38936329640,13910,13910,13910,13910,0
20231102,171300,38936329640,13910,13910,13910,13910,0
20231102,171200,38936329640,13910,13910,13910,13910,0
20231102,171100,38936329640,13910,13910,13910,13910,0
20231102,171000,38936329640,13910,13910,13910,13910,0
20231102,170900,38936329640,13910,13910,13910,13910,0
20231102,170800,38936329640,13910,13910,13910,13910,0
20231102,170700,38936329640,13910,13910,13910,13910,0
20231102,170600,38936329640,13910,13910,13910,13910,0
20231102,170500,38936329640,13910,13910,13910,13910,0
20231102,170400,38936329640,13910,13910,13910,13910,0
20231102,170300,38936329640,13910,13910,13910,13910,0
20231102,170200,38936329640,13910,13910,13910,13910,0
20231102,170100,38936329640,13910,13910,13910,13910,0
20231102,170000,38936329640,13910,13910,13910,13910,0
20231102,165900,38936329640,13910,13910,13910,13910,0
20231102,165800,38936329640,13910,13910,13910,13910,0
20231102,165700,38936329640,13910,13910,13910,13910,0
20231102,165600,38936329640,13910,13910,13910,13910,0
20231102,165500,38936329640,13910,13910,13910,13910,0
20231102,165400,38936329640,13910,13910,13910,13910,0
20231102,165300,38936329640,13910,13910,13910,13910,0
20231102,165200,38936329640,13910,13910,13910,13910,0
20231102,165100,38936329640,13910,13910,13910,13910,0
20231102,165000,38936329640,13910,13910,13910,13910,0
20231102,164900,38936329640,13910,13910,13910,13910,0
20231102,164800,38936329640,13910,13910,13910,13910,0
20231102,164700,38936329640,13910,13910,13910,13910,0
20231102,164600,38936329640,13910,13910,13910,13910,0
20231102,164500,38936329640,13910,13910,13910,13910,137194
20231102,164400,38936329640,13910,13910,13910,13910,0
20231102,164300,38936329640,13910,13910,13910,13910,0
20231102,164200,38936329640,13910,13910,13910,13910,0
20231102,164100,38936329640,13910,13910,13910,13910,0
20231102,164000,38936329640,13910,13910,13910,13910,0
20231102,163900,38936329640,13910,13910,13910,13910,0
20231102,163800,38936329640,13910,13910,13910,13910,0
20231102,163700,38936329640,13910,13910,13910,13910,0
20231102,163600,38936329640,13910,13910,13910,13910,0
20231102,163500,38936329640,13910,13910,13910,13910,0
20231102,163400,38936329640,13910,13910,13910,13910,0
20231102,163300,38936329640,13910,13910,13910,13910,0
20231102,163200,38936329640,13910,13910,13910,13910,0
20231102,163100,38936329640,13910,13910,13910,13910,0
20231102,163000,38936329640,13910,13910,13910,13910,0
20231102,162900,38936329640,13910,13910,13910,13910,0
20231102,162800,38936329640,13910,13910,13910,13910,0
20231102,162700,38936329640,13910,13910,13910,13910,0
20231102,162600,38936329640,13910,13910,13910,13910,0
20231102,162500,38936329640,13910,13910,13910,13910,0
20231102,162400,38936329640,13910,13910,13910,13910,0
20231102,162300,38936329640,13910,13910,13910,13910,0
20231102,162200,38936329640,13910,13910,13910,13910,0
20231102,162100,38936329640,13910,13910,13910,13910,0
20231102,162000,38936329640,13910,13910,13910,13910,0
20231102,161900,38936329640,13910,13910,13910,13910,0
20231102,161800,38936329640,13910,13910,13910,13910,0
20231102,161700,38936329640,13910,13910,13910,13910,0
20231102,161600,38936329640,13910,13910,13910,13910,0
20231102,161500,38936329640,13910,13910,13910,13910,137194
20231102,161400,38936329640,13910,13910,13910,13910,0
20231102,161300,38936329640,13910,13910,13910,13910,0
20231102,161200,38936329640,13910,13910,13910,13910,0
20231102,161100,38936329640,13910,13910,13910,13910,0
20231102,161000,38936329640,13910,13910,13910,13910,0
20231102,160900,38936329640,13910,13910,13910,13910,0
20231102,160800,38936329640,13910,13910,13910,13910,0
20231102,160700,38936329640,13910,13910,13910,13910,0
20231102,160600,38936329640,13910,13910,13910,13910,0
20231102,160500,38936329640,13910,13910,13910,13910,0
20231102,160400,38936329640,13910,13910,13910,13910,0
20231102,160300,38936329640,13910,13910,13910,13910,0
20231102,160200,38936329640,13910,13910,13910,13910,0
20231102,160100,38936329640,13910,13910,13910,13910,0
20231102,160000,38936329640,13910,13910,13910,13910,0
20231102,155900,38936329640,13910,13910,13910,13910,0
20231102,155800,38936329640,13910,13910,13910,13910,0
20231102,155700,38936329640,13910,13910,13910,13910,0
20231102,155600,38936329640,13910,13910,13910,13910,0
20231102,155500,38936329640,13910,13910,13910,13910,0
20231102,155400,38936329640,13910,13910,13910,13910,0
20231102,155300,38936329640,13910,13910,13910,13910,0
20231102,155200,38936329640,13910,13910,13910,13910,0
20231102,155100,38936329640,13910,13910,13910,13910,0
20231102,155000,38936329640,13910,13910,13910,13910,0
20231102,154900,38936329640,13910,13910,13910,13910,0
20231102,154800,38936329640,13910,13910,13910,13910,0
20231102,154700,38936329640,13910,13910,13910,13910,0
20231102,154600,38936329640,13910,13910,13910,13910,0
20231102,154500,38936329640,13910,13910,13910,13910,137194
20231102,154400,38936329640,13910,13910,13910,13910,0
20231102,154300,38936329640,13910,13910,13910,13910,0
20231102,154200,38936329640,13910,13910,13910,13910,0
20231102,154100,38936329640,13910,13910,13910,13910,0
20231102,154000,38936329640,13910,13910,13910,13910,0
20231102,153900,38936329640,13910,13910,13910,13910,0
20231102,153800,38936329640,13910,13910,13910,13910,0
20231102,153700,38936329640,13910,13910,13910,13910,0
20231102,153600,38936329640,13910,13910,13910,13910,0
20231102,153500,38936329640,13910,13910,13910,13910,0
20231102,153400,38936329640,13910,13910,13910,13910,0
20231102,153300,38936329640,13910,13910,13910,13910,0
20231102,153200,38936329640,13910,13910,13910,13910,0
20231102,153100,38936329640,13910,13910,13910,13910,0
20231102,153000,38936329640,13910,13910,13910,13910,137194
20231102,152900,37027961100,13920,13920,13920,13920,0
20231102,152800,37027961100,13920,13920,13920,13920,0
20231102,152700,37027961100,13920,13920,13920,13920,0
20231102,152600,37027961100,13920,13920,13920,13920,0
20231102,152500,37027961100,13920,13920,13920,13920,0
20231102,152400,37027961100,13920,13920,13920,13920,0
20231102,152300,37027961100,13920,13920,13920,13920,0
20231102,152200,37027961100,13920,13920,13920,13920,0
20231102,152100,37027961100,13920,13920,13920,13920,0
20231102,152000,37027961100,13920,13920,13920,13920,0
20231102,151900,37027961100,13920,13900,13920,13900,12455
20231102,151800,36854659060,13900,13910,13920,13900,8579
20231102,151700,36735279350,13920,13920,13940,13910,10822
20231102,151600,36584607580,13920,13930,13940,13920,3150
20231102,151500,36540747390,13930,13950,13960,13920,10369
20231102,151400,36396200530,13960,13920,14010,13920,109357
20231102,151300,34866996430,13930,13910,13930,13910,7665
20231102,151200,34760313590,13910,13910,13920,13900,2010
20231102,151100,34732349630,13920,13850,13920,13850,59162
20231102,151000,33911972530,13850,13840,13850,13840,5274
20231102,150900,33838955810,13840,13840,13850,13840,3297
20231102,150800,33793321320,13840,13850,13850,13840,2343
20231102,150700,33760871560,13850,13850,13850,13840,9386
20231102,150600,33630922420,13850,13850,13850,13840,5129
20231102,150500,33559916760,13850,13860,13860,13840,2335
20231102,150400,33527575810,13860,13860,13860,13850,15491
20231102,150300,33312991300,13860,13850,13860,13850,2378
20231102,150200,33280040990,13850,13850,13860,13850,4288
20231102,150100,33220609800,13860,13850,13860,13850,6271
20231102,150000,33133696100,13860,13860,13860,13850,4829
20231102,145900,33066803220,13860,13850,13860,13850,1055
20231102,145800,33052189960,13850,13860,13860,13850,1342
20231102,145700,33033597190,13850,13860,13860,13850,1136
20231102,145600,33017855260,13860,13850,13860,13850,17372
20231102,145500,32777200650,13840,13860,13860,13840,9858
20231102,145400,32640621030,13850,13860,13870,13850,2548
20231102,145300,32605322280,13860,13870,13870,13860,3921
20231102,145200,32550969100,13870,13870,13880,13860,2668
20231102,145100,32513963150,13870,13880,13880,13870,10147
20231102,145000,32373220780,13880,13880,13880,13870,2043
20231102,144900,32344874480,13870,13880,13890,13870,6310
20231102,144800,32257290620,13880,13880,13890,13880,3133
20231102,144700,32213786840,13890,13890,13890,13880,459
20231102,144600,32207412190,13890,13900,13900,13880,4692
20231102,144500,32142248460,13890,13890,13900,13890,2200
20231102,144400,32111687140,13900,13900,13900,13890,2934
20231102,144300,32070906290,13890,13880,13900,13870,12014
20231102,144200,31904074520,13880,13880,13880,13870,6543
20231102,144100,31813259120,13880,13860,13880,13860,3262
20231102,144000,31768010930,13860,13860,13870,13850,37940
20231102,143900,31242103550,13860,13850,13860,13850,8777
20231102,143800,31120538290,13850,13860,13860,13850,1413
20231102,143700,31100960400,13860,13860,13870,13850,3565
20231102,143600,31051563830,13870,13860,13870,13860,4872
20231102,143500,30984032000,13870,13870,13880,13860,5536
20231102,143400,30907272980,13870,13860,13870,13860,2942
20231102,143300,30866471500,13860,13870,13870,13860,2530
20231102,143200,30831381680,13870,13870,13880,13860,4231
20231102,143100,30772700420,13880,13880,13880,13870,765
20231102,143000,30762087630,13870,13890,13890,13860,7294
20231102,142900,30660902110,13890,13880,13890,13880,837
20231102,142800,30649279620,13880,13880,13890,13870,3094
20231102,142700,30606337160,13880,13880,13880,13870,1813
20231102,142600,30581178530,13880,13890,13890,13880,6492
20231102,142500,30491065700,13890,13890,13890,13880,832
20231102,142400,30479510800,13880,13890,13900,13880,2277
20231102,142300,30447882030,13900,13900,13900,13890,647
20231102,142200,30438889210,13890,13890,13900,13880,2807
20231102,142100,30399899170,13890,13880,13890,13880,2276
20231102,142000,30368287820,13880,13880,13890,13880,732
20231102,141900,30358123200,13890,13880,13890,13880,487
20231102,141800,30351360270,13880,13890,13890,13880,801
20231102,141700,30340237680,13890,13900,13900,13880,3203
20231102,141600,30295750230,13900,13890,13900,13890,4723
20231102,141500,30230121280,13890,13900,13920,13880,12528
20231102,141400,30056013070,13910,13880,13910,13880,6600
20231102,141300,29964286570,13880,13890,13910,13880,6711
20231102,141200,29871028650,13900,13890,13900,13890,1798
20231102,141100,29846049260,13890,13870,13890,13870,2670
20231102,141000,29808998680,13870,13870,13870,13860,867
20231102,140900,29796978360,13860,13870,13870,13860,2374
20231102,140800,29764055360,13870,13870,13870,13850,5429
20231102,140700,29688803790,13870,13880,13880,13840,3978
20231102,140600,29633664750,13880,13900,13900,13870,6938
20231102,140500,29537352960,13900,13900,13900,13870,4658
20231102,140400,29472685280,13900,13910,13910,13890,1346
20231102,140300,29453975520,13900,13900,13920,13900,14583
20231102,140200,29251130260,13900,13880,13900,13860,16493
20231102,140100,29022207490,13880,13870,13880,13870,2842
20231102,140000,28982778320,13860,13870,13870,13850,4555
20231102,135900,28919625470,13860,13860,13880,13830,11612
20231102,135800,28758751070,13880,13840,13880,13830,24329
20231102,135700,28421742550,13860,13850,13870,13830,11849
20231102,135600,28257639220,13860,13860,13860,13850,1124
20231102,135500,28242068880,13840,13870,13870,13840,6104
20231102,135400,28157531480,13870,13850,13870,13830,14458
20231102,135300,27957424790,13850,13850,13860,13840,4758
20231102,135200,27891524020,13860,13870,13880,13820,35185
20231102,135100,27404389190,13880,13900,13900,13880,9956
20231102,135000,27266183490,13890,13900,13900,13890,947
20231102,134900,27253021060,13890,13890,13900,13890,829
20231102,134800,27241503350,13900,13890,13900,13890,2743
20231102,134700,27203395330,13900,13900,13900,13890,785
20231102,134600,27192484400,13900,13890,13900,13890,1008
20231102,134500,27178473700,13890,13890,13890,13880,2246
20231102,134400,27147276970,13890,13880,13890,13880,1450
20231102,134300,27127142170,13890,13880,13890,13870,1363
20231102,134200,27108218670,13880,13900,13910,13880,8214
20231102,134100,26994126010,13900,13900,13910,13900,710
20231102,134000,26984254930,13910,13910,13910,13900,299
20231102,133900,26980096080,13900,13910,13910,13900,762
20231102,133800,26969499810,13910,13910,13910,13900,1042
20231102,133700,26955009390,13910,13910,13910,13900,2011
20231102,133600,26927055030,13900,13900,13910,13900,624
20231102,133500,26918375980,13900,13910,13910,13900,931
20231102,133400,26905432600,13910,13900,13920,13900,10649
20231102,133300,26757353080,13890,13900,13900,13890,1207
20231102,133200,26740583570,13900,13900,13900,13890,1707
20231102,133100,26716860470,13890,13900,13900,13890,2377
20231102,133000,26683829140,13900,13900,13900,13880,2896
20231102,132900,26643610890,13890,13900,13900,13890,2237
20231102,132800,26612525530,13900,13900,13910,13890,4879
20231102,132700,26544705320,13900,13910,13910,13900,953
20231102,132600,26531456370,13900,13900,13910,13900,1251
20231102,132500,26514060310,13900,13920,13920,13900,8187
20231102,132400,26400172040,13910,13930,13930,13910,7527
20231102,132300,26295392810,13920,13920,13930,13920,2140
20231102,132200,26265583650,13930,13930,13930,13920,1662
20231102,132100,26242433020,13930,13930,13930,13920,409
20231102,132000,26236737100,13930,13930,13930,13920,534
20231102,131900,26229299550,13930,13930,13930,13920,879
20231102,131800,26217055190,13930,13930,13930,13920,2013
20231102,131700,26189014230,13920,13930,13930,13920,3012
20231102,131600,26147058860,13930,13920,13930,13920,1535
20231102,131500,26125677950,13930,13940,13950,13920,2940
20231102,131400,26084708560,13950,13940,13950,13940,3611
20231102,131300,26034369810,13940,13920,13940,13920,5594
20231102,131200,25956445100,13930,13930,13930,13920,580
20231102,131100,25948367440,13920,13920,13930,13920,4598
20231102,131000,25884359560,13920,13930,13930,13920,1372
20231102,130900,25865258460,13930,13940,13940,13920,3985
20231102,130800,25809742620,13940,13930,13940,13930,1265
20231102,130700,25792116290,13930,13940,13940,13930,174
20231102,130600,25789691230,13940,13930,13940,13930,769
20231102,130500,25778975580,13930,13940,13940,13930,1262
20231102,130400,25761383390,13940,13920,13940,13920,1529
20231102,130300,25740080700,13930,13930,13940,13920,2459
20231102,130200,25705827920,13930,13930,13930,13910,3211
20231102,130100,25661127100,13920,13930,13940,13920,2128
20231102,130000,25631484000,13940,13930,13940,13930,525
20231102,125900,25624169320,13940,13930,13940,13930,677
20231102,125800,25614733810,13940,13920,13940,13910,2600
20231102,125700,25578531580,13910,13910,13920,13910,1030
20231102,125600,25564202040,13920,13920,13930,13910,2424
20231102,125500,25530458080,13930,13930,13930,13920,2019
20231102,125400,25502346780,13930,13930,13940,13920,5890
20231102,125300,25420295480,13940,13940,13940,13930,2535
20231102,125200,25384963160,13940,13940,13940,13930,970
20231102,125100,25371441450,13930,13930,13930,13920,3024
20231102,125000,25329318290,13920,13930,13930,13920,2253
20231102,124900,25297935560,13920,13930,13930,13920,1768
20231102,124800,25273313410,13930,13930,13930,13920,1655
20231102,124700,25250265940,13930,13930,13930,13920,2763
20231102,124600,25211777390,13930,13930,13930,13920,6002
20231102,124500,25128171860,13930,13920,13930,13920,543
20231102,124400,25120608470,13930,13930,13930,13920,651
20231102,124300,25111540060,13930,13920,13930,13920,417
20231102,124200,25105732340,13930,13920,13930,13920,4285
20231102,124100,25046082670,13920,13920,13920,13910,1673
20231102,124000,25022807010,13920,13920,13920,13910,239
20231102,123900,25019480200,13910,13920,13920,13910,1459
20231102,123800,24999173110,13920,13920,13920,13910,1815
20231102,123700,24973922850,13920,13910,13920,13870,11323
20231102,123600,24816615780,13920,13920,13920,13900,1495
20231102,123500,24795814060,13920,13910,13920,13890,8662
20231102,123400,24675356600,13910,13910,13910,13900,791
20231102,123300,24664355160,13910,13910,13910,13900,670
20231102,123200,24655035570,13910,13920,13920,13900,2465
20231102,123100,24620739530,13910,13920,13920,13910,1182
20231102,123000,24604290000,13920,13900,13920,13890,4451
20231102,122900,24542402920,13900,13890,13900,13890,938
20231102,122800,24529364770,13890,13900,13900,13890,379
20231102,122700,24524098120,13900,13900,13900,13890,986
20231102,122600,24510396750,13900,13880,13900,13870,3756
20231102,122500,24458247200,13880,13880,13890,13870,2121
20231102,122400,24428806610,13880,13900,13900,13880,703
20231102,122300,24419041600,13890,13900,13900,13890,1138
20231102,122200,24403231320,13890,13900,13900,13890,658
20231102,122100,24394085930,13900,13890,13900,13890,443
20231102,122000,24387930670,13900,13900,13900,13890,1030
20231102,121900,24373618660,13900,13880,13900,13880,2550
20231102,121800,24338207330,13880,13880,13880,13870,2026
20231102,121700,24310088110,13880,13900,13900,13870,465
20231102,121600,24303632060,13900,13870,13900,13860,4510
20231102,121500,24241057980,13870,13890,13900,13860,7930
20231102,121400,24131011270,13900,13870,13900,13860,4294
20231102,121300,24071412050,13860,13870,13900,13860,14087
20231102,121200,23875936390,13860,13870,13870,13860,843
20231102,121100,23864244130,13870,13870,13870,13860,2266
20231102,121000,23832834290,13870,13870,13870,13860,616
20231102,120900,23824291580,13870,13860,13870,13860,1915
20231102,120800,23797744800,13860,13890,13890,13860,20555
20231102,120700,23512455780,13890,13890,13890,13880,3360
20231102,120600,23465797420,13880,13890,13890,13880,705
20231102,120500,23456005820,13880,13880,13890,13880,1609
20231102,120400,23433670720,13890,13890,13890,13880,986
20231102,120300,23419975220,13880,13880,13890,13880,774
20231102,120200,23409226710,13880,13890,13890,13880,1637
20231102,120100,23386496690,13880,13890,13890,13880,732
20231102,120000,23376334750,13880,13880,13890,13880,1102
20231102,115900,23361035340,13890,13870,13890,13870,3984
20231102,115800,23305737750,13880,13880,13880,13870,1582
20231102,115700,23283789770,13880,13880,13880,13870,1376
20231102,115600,23264702170,13880,13880,13880,13870,582
20231102,115500,23256624610,13880,13870,13880,13870,1795
20231102,115400,23231722610,13880,13870,13880,13870,975
20231102,115300,23218190420,13870,13880,13880,13870,725
20231102,115200,23208132410,13880,13880,13880,13870,1006
20231102,115100,23194169400,13880,13880,13880,13870,358
20231102,115000,23189201930,13880,13870,13880,13870,379
20231102,114900,23183942760,13880,13870,13880,13870,2944
20231102,114800,23143090370,13880,13880,13880,13870,4736
20231102,114700,23077357770,13880,13890,13890,13880,2086
20231102,114600,23048397700,13890,13880,13900,13880,2926
20231102,114500,23007773260,13880,13880,13880,13870,3074
20231102,114400,22965121350,13880,13880,13880,13870,612
20231102,114300,22956627230,13880,13880,13880,13870,2131
20231102,114200,22927053070,13880,13890,13890,13870,7841
20231102,114100,22818167020,13890,13880,13890,13870,3099
20231102,114000,22775151300,13880,13900,13910,13880,8169
20231102,113900,22661610610,13900,13910,13910,13900,443
20231102,113800,22655448780,13910,13880,13910,13880,7710
20231102,113700,22548341350,13880,13880,13890,13870,5759
20231102,113600,22468384700,13870,13880,13880,13870,1414
20231102,113500,22448765850,13880,13880,13880,13870,1844
20231102,113400,22423184130,13890,13890,13900,13870,5683
20231102,113300,22344262990,13900,13880,13900,13870,10165
20231102,113200,22203086430,13880,13900,13900,13870,8677
20231102,113100,22082649650,13900,13890,13900,13890,4145
20231102,113000,22025063890,13900,13900,13910,13890,12312
20231102,112900,21853969820,13900,13920,13920,13900,3598
20231102,112800,21803920000,13920,13920,13920,13910,1206
20231102,112700,21787142080,13920,13910,13920,13910,507
20231102,112600,21780084990,13920,13920,13920,13910,1565
20231102,112500,21758306660,13920,13920,13920,13910,1077
20231102,112400,21743321340,13920,13920,13920,13910,511
20231102,112300,21736209400,13910,13920,13920,13910,783
20231102,112200,21725313070,13920,13920,13920,13910,641
20231102,112100,21716392010,13920,13920,13920,13910,4493
20231102,112000,21653870790,13920,13920,13920,13910,1053
20231102,111900,21639214060,13920,13920,13920,13910,2112
20231102,111800,21609818270,13920,13910,13920,13910,2408
20231102,111700,21576303430,13910,13910,13930,13910,1859
20231102,111600,21550433190,13920,13900,13940,13890,15591
20231102,111500,21333567930,13900,13900,13900,13890,1657
20231102,111400,21310537770,13900,13890,13900,13890,2033
20231102,111300,21282282620,13900,13900,13900,13890,3929
20231102,111200,21227693610,13900,13900,13910,13900,1930
20231102,111100,21200861350,13910,13900,13910,13900,1637
20231102,111000,21178106340,13910,13910,13910,13900,3726
20231102,110900,21126307870,13900,13920,13920,13900,5146
20231102,110800,21054722040,13920,13910,13940,13910,4534
20231102,110700,20991588570,13900,13960,13960,13900,9595
20231102,110600,20857973530,13960,13960,13960,13950,2114
20231102,110500,20828462590,13960,13970,13970,13950,4357
20231102,110400,20767618670,13970,13980,13980,13970,2476
20231102,110300,20733022300,13980,13980,13980,13970,1887
20231102,110200,20706651800,13980,13980,13980,13970,3140
20231102,110100,20662757020,13980,13960,13980,13960,3761
20231102,110000,20610215880,13960,13980,13980,13940,9365
20231102,105900,20479484100,13980,13960,13980,13940,15035
20231102,105800,20269567660,13950,13950,13960,13940,4038
20231102,105700,20213230820,13950,13940,13950,13930,4405
20231102,105600,20151818640,13930,13940,13950,13920,2583
20231102,105500,20115827350,13940,13940,13960,13940,6439
20231102,105400,20026010930,13940,13950,13950,13940,1573
20231102,105300,20004067990,13940,13940,13950,13930,2914
20231102,105200,19963437560,13930,13930,13940,13920,12368
20231102,105100,19791185760,13920,13910,13920,13900,6364
20231102,105000,19702644770,13900,13900,13920,13890,2909
20231102,104900,19662191350,13900,13920,13920,13900,7583
20231102,104800,19556730910,13920,13940,13940,13910,4382
20231102,104700,19495741750,13940,13950,13950,13930,7764
20231102,104600,19387515610,13950,13950,13950,13940,2692
20231102,104500,19349966490,13950,13930,13950,13930,4459
20231102,104400,19287811490,13940,13930,13940,13920,7543
20231102,104300,19182753370,13920,13910,13940,13900,9656
20231102,104200,19048348680,13910,13920,13920,13900,7494
20231102,104100,18944156360,13920,13940,13940,13900,16394
20231102,104000,18716126460,13940,13940,13940,13930,2475
20231102,103900,18681644420,13940,13950,13950,13930,5135
20231102,103800,18610042700,13950,13950,13960,13940,5015
20231102,103700,18540079530,13940,13960,13970,13940,18244
20231102,103600,18285573180,13960,13970,13980,13960,5661
20231102,103500,18206488300,13970,13970,13970,13960,2669
20231102,103400,18169221130,13970,13960,13970,13950,5123
20231102,103300,18097701310,13960,13960,13970,13950,7453
20231102,103200,17993652660,13950,13980,13980,13950,4470
20231102,103100,17931240360,13970,13970,13980,13960,6447
20231102,103000,17841166470,13970,14000,14010,13970,17688
20231102,102900,17593716190,14000,14020,14020,14000,8305
20231102,102800,17477355750,14020,14000,14030,13990,46461
20231102,102700,16826655470,13990,13990,14000,13980,9753
20231102,102600,16690199310,13980,13980,13990,13980,6974
20231102,102500,16592636260,13980,13970,13990,13970,20766
20231102,102400,16302314220,13970,13970,13980,13970,7327
20231102,102300,16199943700,13970,13970,13970,13960,2087
20231102,102200,16170794160,13970,13970,13970,13960,1362
20231102,102100,16151768730,13970,13970,13980,13970,10712
20231102,102000,16002116610,13970,13960,13970,13950,5388
20231102,101900,15926888730,13960,13960,13960,13950,2575
20231102,101800,15890949270,13960,13960,13970,13950,5734
20231102,101700,15810913620,13970,13960,13980,13960,10753
20231102,101600,15660707680,13960,13970,13980,13950,10995
20231102,101500,15507210870,13970,13930,13980,13920,47622
20231102,101400,14842882550,13920,13920,13920,13910,5327
20231102,101300,14768747570,13920,13920,13930,13910,3976
20231102,101200,14713402570,13920,13900,13930,13900,8785
20231102,101100,14591139820,13900,13910,13920,13900,2013
20231102,101000,14563138970,13910,13900,13920,13900,6717
20231102,100900,14469705460,13900,13900,13910,13900,4757
20231102,100800,14403573250,13900,13890,13910,13890,11814
20231102,100700,14239361660,13890,13890,13900,13890,1139
20231102,100600,14223535860,13890,13890,13900,13880,6199
20231102,100500,14137433850,13890,13890,13890,13880,3421
20231102,100400,14089923310,13890,13890,13890,13870,2535
20231102,100300,14054725280,13870,13880,13890,13870,5309
20231102,100200,13981037640,13870,13890,13900,13870,6319
20231102,100100,13893318960,13900,13880,13900,13870,4887
20231102,100000,13825466060,13870,13870,13880,13860,1998
20231102,095900,13797753550,13880,13880,13900,13870,3689
20231102,095800,13746553170,13880,13880,13880,13860,9549
20231102,095700,13614105010,13870,13910,13910,13860,32324
20231102,095600,13165226370,13910,13920,13930,13900,6731
20231102,095500,13071566390,13930,13930,13930,13910,6510
20231102,095400,12980945900,13920,13920,13940,13920,12589
20231102,095300,12805577250,13920,13910,13920,13900,37916
20231102,095200,12278267820,13910,13900,13910,13900,8317
20231102,095100,12162618450,13910,13900,13910,13890,8957
20231102,095000,12038074240,13900,13890,13900,13890,23572
20231102,094900,11710439110,13900,13850,13900,13840,35880
20231102,094800,11212597170,13840,13840,13850,13830,3353
20231102,094700,11166190970,13850,13850,13860,13830,5177
20231102,094600,11094498360,13850,13840,13860,13840,10781
20231102,094500,10945185850,13840,13830,13850,13830,4212
20231102,094400,10886873810,13830,13820,13840,13820,5311
20231102,094300,10813415930,13830,13820,13830,13810,1681
20231102,094200,10790182600,13830,13820,13830,13810,8044
20231102,094100,10679014360,13820,13800,13820,13800,10148
20231102,094000,10538841510,13800,13800,13810,13800,1842
20231102,093900,10513410680,13800,13800,13810,13800,3427
20231102,093800,10466113550,13800,13810,13810,13800,6736
20231102,093700,10373115910,13810,13850,13850,13800,9622
20231102,093600,10240063580,13840,13850,13860,13840,8672
20231102,093500,10119928870,13860,13870,13880,13850,14959
20231102,093400,9912517600,13880,13860,13880,13850,18581
20231102,093300,9654827320,13860,13850,13860,13840,4150
20231102,093200,9597339860,13840,13840,13850,13830,22452
20231102,093100,9286472980,13840,13840,13840,13830,6183
20231102,093000,9200904100,13840,13820,13840,13810,22461
20231102,092900,8890251660,13820,13810,13820,13800,11294
20231102,092800,8734218580,13820,13820,13820,13800,5845
20231102,092700,8653459950,13830,13790,13830,13780,8360
20231102,092600,8538120290,13800,13810,13810,13790,14094
20231102,092500,8343620100,13820,13820,13830,13800,12761
20231102,092400,8167321580,13830,13840,13850,13820,12370
20231102,092300,7996290530,13840,13830,13850,13820,19462
20231102,092200,7727022870,13830,13800,13830,13800,6833
20231102,092100,7632622320,13800,13820,13820,13800,8349
20231102,092000,7517313290,13820,13820,13830,13810,5828
20231102,091900,7436785320,13810,13760,13820,13760,33419
20231102,091800,6975706270,13760,13750,13780,13750,6970
20231102,091700,6879770630,13760,13740,13760,13730,10670
20231102,091600,6733117430,13740,13740,13750,13730,11641
20231102,091500,6573178780,13740,13730,13740,13720,13389
20231102,091400,6389296330,13720,13720,13730,13710,6173
20231102,091300,6304602060,13720,13730,13750,13720,17054
20231102,091200,6070465000,13730,13790,13790,13730,23503
20231102,091100,5746895090,13790,13770,13800,13740,19947
20231102,091000,5472227390,13770,13770,13780,13760,11130
20231102,090900,5318961690,13770,13810,13810,13770,12237
20231102,090800,5150291260,13800,13840,13850,13800,17716
20231102,090700,4905346430,13850,13830,13850,13820,40930
20231102,090600,4338804610,13830,13820,13850,13800,49959
20231102,090500,3647886430,13820,13780,13820,13770,47844
20231102,090400,2987960360,13770,13720,13790,13710,39305
20231102,090300,2447257600,13720,13710,13730,13700,24764
20231102,090200,2107607020,13710,13650,13750,13640,50367
20231102,090100,1417544620,13650,13590,13660,13580,19430
20231102,090000,1153035980,13580,13690,13700,13580,84376