KissMeData/323410/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,210500,26152712800,21100,21100,21100,21100,21981
20231103,210400,26152712800,21100,21100,21100,21100,0
20231103,210300,26152712800,21100,21100,21100,21100,0
20231103,210200,26152712800,21100,21100,21100,21100,0
20231103,210100,26152712800,21100,21100,21100,21100,0
20231103,210000,26152712800,21100,21100,21100,21100,0
20231103,205900,26152712800,21100,21100,21100,21100,0
20231103,205800,26152712800,21100,21100,21100,21100,0
20231103,205700,26152712800,21100,21100,21100,21100,0
20231103,205600,26152712800,21100,21100,21100,21100,0
20231103,205500,26152712800,21100,21100,21100,21100,0
20231103,205400,26152712800,21100,21100,21100,21100,0
20231103,205300,26152712800,21100,21100,21100,21100,0
20231103,205200,26152712800,21100,21100,21100,21100,0
20231103,205100,26152712800,21100,21100,21100,21100,0
20231103,205000,26152712800,21100,21100,21100,21100,0
20231103,204900,26152712800,21100,21100,21100,21100,0
20231103,204800,26152712800,21100,21100,21100,21100,0
20231103,204700,26152712800,21100,21100,21100,21100,0
20231103,204600,26152712800,21100,21100,21100,21100,0
20231103,204500,26152712800,21100,21100,21100,21100,0
20231103,204400,26152712800,21100,21100,21100,21100,0
20231103,204300,26152712800,21100,21100,21100,21100,0
20231103,204200,26152712800,21100,21100,21100,21100,0
20231103,204100,26152712800,21100,21100,21100,21100,0
20231103,204000,26152712800,21100,21100,21100,21100,0
20231103,203900,26152712800,21100,21100,21100,21100,0
20231103,203800,26152712800,21100,21100,21100,21100,0
20231103,203700,26152712800,21100,21100,21100,21100,0
20231103,203600,26152712800,21100,21100,21100,21100,0
20231103,203500,26152712800,21100,21100,21100,21100,21981
20231103,203400,26152712800,21100,21100,21100,21100,0
20231103,203300,26152712800,21100,21100,21100,21100,0
20231103,203200,26152712800,21100,21100,21100,21100,0
20231103,203100,26152712800,21100,21100,21100,21100,0
20231103,203000,26152712800,21100,21100,21100,21100,0
20231103,202900,26152712800,21100,21100,21100,21100,0
20231103,202800,26152712800,21100,21100,21100,21100,0
20231103,202700,26152712800,21100,21100,21100,21100,0
20231103,202600,26152712800,21100,21100,21100,21100,0
20231103,202500,26152712800,21100,21100,21100,21100,0
20231103,202400,26152712800,21100,21100,21100,21100,0
20231103,202300,26152712800,21100,21100,21100,21100,0
20231103,202200,26152712800,21100,21100,21100,21100,0
20231103,202100,26152712800,21100,21100,21100,21100,0
20231103,202000,26152712800,21100,21100,21100,21100,0
20231103,201900,26152712800,21100,21100,21100,21100,0
20231103,201800,26152712800,21100,21100,21100,21100,0
20231103,201700,26152712800,21100,21100,21100,21100,0
20231103,201600,26152712800,21100,21100,21100,21100,0
20231103,201500,26152712800,21100,21100,21100,21100,0
20231103,201400,26152712800,21100,21100,21100,21100,0
20231103,201300,26152712800,21100,21100,21100,21100,0
20231103,201200,26152712800,21100,21100,21100,21100,0
20231103,201100,26152712800,21100,21100,21100,21100,0
20231103,201000,26152712800,21100,21100,21100,21100,0
20231103,200900,26152712800,21100,21100,21100,21100,0
20231103,200800,26152712800,21100,21100,21100,21100,0
20231103,200700,26152712800,21100,21100,21100,21100,0
20231103,200600,26152712800,21100,21100,21100,21100,0
20231103,200500,26152712800,21100,21100,21100,21100,21981
20231103,200400,26152712800,21100,21100,21100,21100,0
20231103,200300,26152712800,21100,21100,21100,21100,0
20231103,200200,26152712800,21100,21100,21100,21100,0
20231103,200100,26152712800,21100,21100,21100,21100,0
20231103,200000,26152712800,21100,21100,21100,21100,0
20231103,195900,26152712800,21100,21100,21100,21100,0
20231103,195800,26152712800,21100,21100,21100,21100,0
20231103,195700,26152712800,21100,21100,21100,21100,0
20231103,195600,26152712800,21100,21100,21100,21100,0
20231103,195500,26152712800,21100,21100,21100,21100,0
20231103,195400,26152712800,21100,21100,21100,21100,0
20231103,195300,26152712800,21100,21100,21100,21100,0
20231103,195200,26152712800,21100,21100,21100,21100,0
20231103,195100,26152712800,21100,21100,21100,21100,0
20231103,195000,26152712800,21100,21100,21100,21100,0
20231103,194900,26152712800,21100,21100,21100,21100,0
20231103,194800,26152712800,21100,21100,21100,21100,0
20231103,194700,26152712800,21100,21100,21100,21100,0
20231103,194600,26152712800,21100,21100,21100,21100,0
20231103,194500,26152712800,21100,21100,21100,21100,0
20231103,194400,26152712800,21100,21100,21100,21100,0
20231103,194300,26152712800,21100,21100,21100,21100,0
20231103,194200,26152712800,21100,21100,21100,21100,0
20231103,194100,26152712800,21100,21100,21100,21100,0
20231103,194000,26152712800,21100,21100,21100,21100,0
20231103,193900,26152712800,21100,21100,21100,21100,0
20231103,193800,26152712800,21100,21100,21100,21100,0
20231103,193700,26152712800,21100,21100,21100,21100,0
20231103,193600,26152712800,21100,21100,21100,21100,0
20231103,193500,26152712800,21100,21100,21100,21100,21981
20231103,193400,26152712800,21100,21100,21100,21100,0
20231103,193300,26152712800,21100,21100,21100,21100,0
20231103,193200,26152712800,21100,21100,21100,21100,0
20231103,193100,26152712800,21100,21100,21100,21100,0
20231103,193000,26152712800,21100,21100,21100,21100,0
20231103,192900,26152712800,21100,21100,21100,21100,0
20231103,192800,26152712800,21100,21100,21100,21100,0
20231103,192700,26152712800,21100,21100,21100,21100,0
20231103,192600,26152712800,21100,21100,21100,21100,0
20231103,192500,26152712800,21100,21100,21100,21100,0
20231103,192400,26152712800,21100,21100,21100,21100,0
20231103,192300,26152712800,21100,21100,21100,21100,0
20231103,192200,26152712800,21100,21100,21100,21100,0
20231103,192100,26152712800,21100,21100,21100,21100,0
20231103,192000,26152712800,21100,21100,21100,21100,0
20231103,191900,26152712800,21100,21100,21100,21100,0
20231103,191800,26152712800,21100,21100,21100,21100,0
20231103,191700,26152712800,21100,21100,21100,21100,0
20231103,191600,26152712800,21100,21100,21100,21100,0
20231103,191500,26152712800,21100,21100,21100,21100,0
20231103,191400,26152712800,21100,21100,21100,21100,0
20231103,191300,26152712800,21100,21100,21100,21100,0
20231103,191200,26152712800,21100,21100,21100,21100,0
20231103,191100,26152712800,21100,21100,21100,21100,0
20231103,191000,26152712800,21100,21100,21100,21100,0
20231103,190900,26152712800,21100,21100,21100,21100,0
20231103,190800,26152712800,21100,21100,21100,21100,0
20231103,190700,26152712800,21100,21100,21100,21100,0
20231103,190600,26152712800,21100,21100,21100,21100,0
20231103,190500,26152712800,21100,21100,21100,21100,21981
20231103,190400,26152712800,21100,21100,21100,21100,0
20231103,190300,26152712800,21100,21100,21100,21100,0
20231103,190200,26152712800,21100,21100,21100,21100,0
20231103,190100,26152712800,21100,21100,21100,21100,0
20231103,190000,26152712800,21100,21100,21100,21100,0
20231103,185900,26152712800,21100,21100,21100,21100,0
20231103,185800,26152712800,21100,21100,21100,21100,0
20231103,185700,26152712800,21100,21100,21100,21100,0
20231103,185600,26152712800,21100,21100,21100,21100,0
20231103,185500,26152712800,21100,21100,21100,21100,0
20231103,185400,26152712800,21100,21100,21100,21100,0
20231103,185300,26152712800,21100,21100,21100,21100,0
20231103,185200,26152712800,21100,21100,21100,21100,0
20231103,185100,26152712800,21100,21100,21100,21100,0
20231103,185000,26152712800,21100,21100,21100,21100,0
20231103,184900,26152712800,21100,21100,21100,21100,0
20231103,184800,26152712800,21100,21100,21100,21100,0
20231103,184700,26152712800,21100,21100,21100,21100,0
20231103,184600,26152712800,21100,21100,21100,21100,0
20231103,184500,26152712800,21100,21100,21100,21100,0
20231103,184400,26152712800,21100,21100,21100,21100,0
20231103,184300,26152712800,21100,21100,21100,21100,0
20231103,184200,26152712800,21100,21100,21100,21100,0
20231103,184100,26152712800,21100,21100,21100,21100,0
20231103,184000,26152712800,21100,21100,21100,21100,0
20231103,183900,26152712800,21100,21100,21100,21100,0
20231103,183800,26152712800,21100,21100,21100,21100,0
20231103,183700,26152712800,21100,21100,21100,21100,0
20231103,183600,26152712800,21100,21100,21100,21100,0
20231103,183500,26152712800,21100,21100,21100,21100,21981
20231103,183400,26152712800,21100,21100,21100,21100,0
20231103,183300,26152712800,21100,21100,21100,21100,0
20231103,183200,26152712800,21100,21100,21100,21100,0
20231103,183100,26152712800,21100,21100,21100,21100,0
20231103,183000,26152712800,21100,21100,21100,21100,0
20231103,182900,26152712800,21100,21100,21100,21100,0
20231103,182800,26152712800,21100,21100,21100,21100,0
20231103,182700,26152712800,21100,21100,21100,21100,0
20231103,182600,26152712800,21100,21100,21100,21100,0
20231103,182500,26152712800,21100,21100,21100,21100,0
20231103,182400,26152712800,21100,21100,21100,21100,0
20231103,182300,26152712800,21100,21100,21100,21100,0
20231103,182200,26152712800,21100,21100,21100,21100,0
20231103,182100,26152712800,21100,21100,21100,21100,0
20231103,182000,26152712800,21100,21100,21100,21100,0
20231103,181900,26152712800,21100,21100,21100,21100,0
20231103,181800,26152712800,21100,21100,21100,21100,0
20231103,181700,26152712800,21100,21100,21100,21100,0
20231103,181600,26152712800,21100,21100,21100,21100,0
20231103,181500,26152712800,21100,21100,21100,21100,0
20231103,181400,26152712800,21100,21100,21100,21100,0
20231103,181300,26152712800,21100,21100,21100,21100,0
20231103,181200,26152712800,21100,21100,21100,21100,0
20231103,181100,26152712800,21100,21100,21100,21100,0
20231103,181000,26152712800,21100,21100,21100,21100,0
20231103,180900,26152712800,21100,21100,21100,21100,0
20231103,180800,26152712800,21100,21100,21100,21100,0
20231103,180700,26152712800,21100,21100,21100,21100,0
20231103,180600,26152712800,21100,21100,21100,21100,0
20231103,180500,26152712800,21100,21100,21100,21100,21981
20231103,180400,26152712800,21100,21100,21100,21100,0
20231103,180300,26152712800,21100,21100,21100,21100,0
20231103,180200,26152712800,21100,21100,21100,21100,0
20231103,180100,26152712800,21100,21100,21100,21100,0
20231103,180000,26152712800,21100,21100,21100,21100,0
20231103,175900,26152712800,21100,21100,21100,21100,0
20231103,175800,26152712800,21100,21100,21100,21100,0
20231103,175700,26152712800,21100,21100,21100,21100,0
20231103,175600,26152712800,21100,21100,21100,21100,0
20231103,175500,26152712800,21100,21100,21100,21100,0
20231103,175400,26152712800,21100,21100,21100,21100,0
20231103,175300,26152712800,21100,21100,21100,21100,0
20231103,175200,26152712800,21100,21100,21100,21100,0
20231103,175100,26152712800,21100,21100,21100,21100,0
20231103,175000,26152712800,21100,21100,21100,21100,0
20231103,174900,26152712800,21100,21100,21100,21100,0
20231103,174800,26152712800,21100,21100,21100,21100,0
20231103,174700,26152712800,21100,21100,21100,21100,0
20231103,174600,26152712800,21100,21100,21100,21100,0
20231103,174500,26152712800,21100,21100,21100,21100,0
20231103,174400,26152712800,21100,21100,21100,21100,0
20231103,174300,26152712800,21100,21100,21100,21100,0
20231103,174200,26152712800,21100,21100,21100,21100,0
20231103,174100,26152712800,21100,21100,21100,21100,0
20231103,174000,26152712800,21100,21100,21100,21100,0
20231103,173900,26152712800,21100,21100,21100,21100,0
20231103,173800,26152712800,21100,21100,21100,21100,0
20231103,173700,26152712800,21100,21100,21100,21100,0
20231103,173600,26152712800,21100,21100,21100,21100,0
20231103,173500,26152712800,21100,21100,21100,21100,21981
20231103,173400,26152712800,21100,21100,21100,21100,0
20231103,173300,26152712800,21100,21100,21100,21100,0
20231103,173200,26152712800,21100,21100,21100,21100,0
20231103,173100,26152712800,21100,21100,21100,21100,0
20231103,173000,26152712800,21100,21100,21100,21100,0
20231103,172900,26152712800,21100,21100,21100,21100,0
20231103,172800,26152712800,21100,21100,21100,21100,0
20231103,172700,26152712800,21100,21100,21100,21100,0
20231103,172600,26152712800,21100,21100,21100,21100,0
20231103,172500,26152712800,21100,21100,21100,21100,0
20231103,172400,26152712800,21100,21100,21100,21100,0
20231103,172300,26152712800,21100,21100,21100,21100,0
20231103,172200,26152712800,21100,21100,21100,21100,0
20231103,172100,26152712800,21100,21100,21100,21100,0
20231103,172000,26152712800,21100,21100,21100,21100,0
20231103,171900,26152712800,21100,21100,21100,21100,0
20231103,171800,26152712800,21100,21100,21100,21100,0
20231103,171700,26152712800,21100,21100,21100,21100,0
20231103,171600,26152712800,21100,21100,21100,21100,0
20231103,171500,26152712800,21100,21100,21100,21100,0
20231103,171400,26152712800,21100,21100,21100,21100,0
20231103,171300,26152712800,21100,21100,21100,21100,0
20231103,171200,26152712800,21100,21100,21100,21100,0
20231103,171100,26152712800,21100,21100,21100,21100,0
20231103,171000,26152712800,21100,21100,21100,21100,0
20231103,170900,26152712800,21100,21100,21100,21100,0
20231103,170800,26152712800,21100,21100,21100,21100,0
20231103,170700,26152712800,21100,21100,21100,21100,0
20231103,170600,26152712800,21100,21100,21100,21100,0
20231103,170500,26152712800,21100,21100,21100,21100,21981
20231103,170400,26152712800,21100,21100,21100,21100,0
20231103,170300,26152712800,21100,21100,21100,21100,0
20231103,170200,26152712800,21100,21100,21100,21100,0
20231103,170100,26152712800,21100,21100,21100,21100,0
20231103,170000,26152712800,21100,21100,21100,21100,0
20231103,165900,26152712800,21100,21100,21100,21100,0
20231103,165800,26152712800,21100,21100,21100,21100,0
20231103,165700,26152712800,21100,21100,21100,21100,0
20231103,165600,26152712800,21100,21100,21100,21100,0
20231103,165500,26152712800,21100,21100,21100,21100,0
20231103,165400,26152712800,21100,21100,21100,21100,0
20231103,165300,26152712800,21100,21100,21100,21100,0
20231103,165200,26152712800,21100,21100,21100,21100,0
20231103,165100,26152712800,21100,21100,21100,21100,0
20231103,165000,26152712800,21100,21100,21100,21100,0
20231103,164900,26152712800,21100,21100,21100,21100,0
20231103,164800,26152712800,21100,21100,21100,21100,0
20231103,164700,26152712800,21100,21100,21100,21100,0
20231103,164600,26152712800,21100,21100,21100,21100,0
20231103,164500,26152712800,21100,21100,21100,21100,0
20231103,164400,26152712800,21100,21100,21100,21100,0
20231103,164300,26152712800,21100,21100,21100,21100,0
20231103,164200,26152712800,21100,21100,21100,21100,0
20231103,164100,26152712800,21100,21100,21100,21100,0
20231103,164000,26152712800,21100,21100,21100,21100,0
20231103,163900,26152712800,21100,21100,21100,21100,0
20231103,163800,26152712800,21100,21100,21100,21100,0
20231103,163700,26152712800,21100,21100,21100,21100,0
20231103,163600,26152712800,21100,21100,21100,21100,0
20231103,163500,26152712800,21100,21100,21100,21100,21981
20231103,163400,26152712800,21100,21100,21100,21100,0
20231103,163300,26152712800,21100,21100,21100,21100,0
20231103,163200,26152712800,21100,21100,21100,21100,0
20231103,163100,26152712800,21100,21100,21100,21100,0
20231103,163000,26152712800,21100,21100,21100,21100,0
20231103,162900,26152712800,21100,21100,21100,21100,0
20231103,162800,26152712800,21100,21100,21100,21100,0
20231103,162700,26152712800,21100,21100,21100,21100,0
20231103,162600,26152712800,21100,21100,21100,21100,0
20231103,162500,26152712800,21100,21100,21100,21100,0
20231103,162400,26152712800,21100,21100,21100,21100,0
20231103,162300,26152712800,21100,21100,21100,21100,0
20231103,162200,26152712800,21100,21100,21100,21100,0
20231103,162100,26152712800,21100,21100,21100,21100,0
20231103,162000,26152712800,21100,21100,21100,21100,0
20231103,161900,26152712800,21100,21100,21100,21100,0
20231103,161800,26152712800,21100,21100,21100,21100,0
20231103,161700,26152712800,21100,21100,21100,21100,0
20231103,161600,26152712800,21100,21100,21100,21100,0
20231103,161500,26152712800,21100,21100,21100,21100,0
20231103,161400,26152712800,21100,21100,21100,21100,0
20231103,161300,26152712800,21100,21100,21100,21100,0
20231103,161200,26152712800,21100,21100,21100,21100,0
20231103,161100,26152712800,21100,21100,21100,21100,0
20231103,161000,26152712800,21100,21100,21100,21100,0
20231103,160900,26152712800,21100,21100,21100,21100,0
20231103,160800,26152712800,21100,21100,21100,21100,0
20231103,160700,26152712800,21100,21100,21100,21100,0
20231103,160600,26152712800,21100,21100,21100,21100,0
20231103,160500,26152712800,21100,21100,21100,21100,21981
20231103,160400,26152712800,21100,21100,21100,21100,0
20231103,160300,26152712800,21100,21100,21100,21100,0
20231103,160200,26152712800,21100,21100,21100,21100,0
20231103,160100,26152712800,21100,21100,21100,21100,0
20231103,160000,26152712800,21100,21100,21100,21100,0
20231103,155900,26152712800,21100,21100,21100,21100,0
20231103,155800,26152712800,21100,21100,21100,21100,0
20231103,155700,26152712800,21100,21100,21100,21100,0
20231103,155600,26152712800,21100,21100,21100,21100,0
20231103,155500,26152712800,21100,21100,21100,21100,0
20231103,155400,26152712800,21100,21100,21100,21100,0
20231103,155300,26152712800,21100,21100,21100,21100,0
20231103,155200,26152712800,21100,21100,21100,21100,0
20231103,155100,26152712800,21100,21100,21100,21100,0
20231103,155000,26152712800,21100,21100,21100,21100,0
20231103,154900,26152712800,21100,21100,21100,21100,0
20231103,154800,26152712800,21100,21100,21100,21100,0
20231103,154700,26152712800,21100,21100,21100,21100,0
20231103,154600,26152712800,21100,21100,21100,21100,0
20231103,154500,26152712800,21100,21100,21100,21100,0
20231103,154400,26152712800,21100,21100,21100,21100,0
20231103,154300,26152712800,21100,21100,21100,21100,0
20231103,154200,26152712800,21100,21100,21100,21100,0
20231103,154100,26152712800,21100,21100,21100,21100,0
20231103,154000,26152712800,21100,21100,21100,21100,0
20231103,153900,26152712800,21100,21100,21100,21100,0
20231103,153800,26152712800,21100,21100,21100,21100,0
20231103,153700,26152712800,21100,21100,21100,21100,0
20231103,153600,26152712800,21100,21100,21100,21100,0
20231103,153500,26152712800,21100,21100,21100,21100,21981
20231103,153400,26152712800,21100,21100,21100,21100,0
20231103,153300,26152712800,21100,21100,21100,21100,0
20231103,153200,26152712800,21100,21100,21100,21100,0
20231103,153100,26152712800,21100,21100,21100,21100,0
20231103,153000,26152712800,21100,21100,21100,21100,21981
20231103,152900,25688913700,21100,21100,21100,21100,0
20231103,152800,25688913700,21100,21100,21100,21100,0
20231103,152700,25688913700,21100,21100,21100,21100,0
20231103,152600,25688913700,21100,21100,21100,21100,0
20231103,152500,25688913700,21100,21100,21100,21100,0
20231103,152400,25688913700,21100,21100,21100,21100,0
20231103,152300,25688913700,21100,21100,21100,21100,0
20231103,152200,25688913700,21100,21100,21100,21100,0
20231103,152100,25688913700,21100,21100,21100,21100,0
20231103,152000,25688913700,21100,21100,21100,21100,0
20231103,151900,25688913700,21100,21100,21150,21050,7230
20231103,151800,25536354350,21100,21100,21100,21050,815
20231103,151700,25519157950,21050,21150,21150,21050,3575
20231103,151600,25443698100,21150,21150,21150,21100,1533
20231103,151500,25411289500,21150,21150,21150,21100,1510
20231103,151400,25379363900,21150,21150,21150,21100,1401
20231103,151300,25349733050,21150,21150,21150,21100,2507
20231103,151200,25296757300,21150,21100,21150,21100,3296
20231103,151100,25227159450,21100,21100,21100,21050,2018
20231103,151000,25184585650,21100,21100,21100,21050,2278
20231103,150900,25136522450,21100,21000,21150,21000,8277
20231103,150800,24962056250,21050,21000,21050,21000,4370
20231103,150700,24870213800,20950,21050,21050,20950,4452
20231103,150600,24776754100,21050,21050,21050,21000,893
20231103,150500,24757958100,21000,21050,21050,21000,4139
20231103,150400,24670977050,21050,21050,21050,21000,2958
20231103,150300,24608811400,21050,21000,21050,21000,1567
20231103,150200,24575832200,21050,21050,21050,21000,1021
20231103,150100,24554344700,21050,21050,21050,21000,1637
20231103,150000,24519888350,21050,21050,21050,21000,1216
20231103,145900,24494295500,21000,21050,21050,21000,1292
20231103,145800,24467114050,21050,21000,21050,20950,3653
20231103,145700,24390332850,21000,21050,21050,20950,1426
20231103,145600,24360393250,21050,21050,21050,21000,2979
20231103,145500,24297778200,21050,21050,21050,21000,1148
20231103,145400,24273626600,21050,21050,21050,21000,932
20231103,145300,24254008350,21050,21100,21100,21000,1129
20231103,145200,24230240200,21100,21100,21100,21050,848
20231103,145100,24212347650,21100,21050,21100,21000,6146
20231103,145000,24082902950,21050,21050,21050,20900,10167
20231103,144900,23869461450,21000,21000,21050,21000,12931
20231103,144800,23597854300,21050,21000,21050,21000,1533
20231103,144700,23565607900,21050,21050,21050,21000,1120
20231103,144600,23542044600,21050,21100,21100,21000,2070
20231103,144500,23498459000,21100,21050,21100,21050,1809
20231103,144400,23460311650,21100,21050,21100,21050,1049
20231103,144300,23438180800,21050,21100,21100,21050,4164
20231103,144200,23350492350,21100,21100,21150,21050,3654
20231103,144100,23273366250,21050,21100,21100,21050,1764
20231103,144000,23236151250,21100,21100,21100,21050,1109
20231103,143900,23212764000,21100,21100,21100,21050,1089
20231103,143800,23189786450,21100,21100,21100,21050,1363
20231103,143700,23161035450,21100,21100,21100,21050,1029
20231103,143600,23139326600,21100,21100,21100,21050,1568
20231103,143500,23106273300,21100,21100,21100,21050,1591
20231103,143400,23072709200,21100,21100,21100,21050,1538
20231103,143300,23040292300,21100,21050,21100,21000,8472
20231103,143200,22861916800,21050,21000,21050,21000,1698
20231103,143100,22826185450,21050,21050,21050,21000,398
20231103,143000,22817815500,21050,21050,21050,21000,499
20231103,142900,22807311800,21000,21050,21050,21000,470
20231103,142800,22797422700,21050,21000,21050,21000,433
20231103,142700,22788310900,21000,21050,21100,21000,5658
20231103,142600,22669232150,21050,21100,21100,21050,576
20231103,142500,22657084350,21100,21150,21150,21050,3540
20231103,142400,22582378050,21100,21150,21150,21100,441
20231103,142300,22573052000,21150,21100,21150,21100,354
20231103,142200,22565572100,21150,21150,21150,21100,517
20231103,142100,22554639850,21100,21150,21150,21100,240
20231103,142000,22549564400,21150,21150,21150,21100,642
20231103,141900,22535990250,21100,21150,21150,21100,291
20231103,141800,22529836250,21150,21100,21150,21050,8777
20231103,141700,22344616350,21050,21100,21100,21050,2328
20231103,141600,22295502000,21100,21100,21100,21050,433
20231103,141500,22286375400,21100,21100,21100,21050,460
20231103,141400,22276670550,21100,21100,21100,21050,574
20231103,141300,22264561400,21050,21100,21100,21050,415
20231103,141200,22255820050,21100,21100,21100,21050,613
20231103,141100,22242893950,21100,21050,21100,21050,889
20231103,141000,22224137050,21050,21100,21100,21050,1185
20231103,140900,22199160800,21050,21100,21100,21050,181
20231103,140800,22195342800,21050,21100,21100,21050,887
20231103,140700,22176658900,21100,21100,21100,21000,5042
20231103,140600,22070413450,21100,21000,21100,21000,6525
20231103,140500,21933050600,21050,21050,21050,21000,631
20231103,140400,21919774850,21050,21050,21050,21000,86
20231103,140300,21917965150,21050,21000,21050,21000,735
20231103,140200,21902506650,21050,21000,21050,21000,518
20231103,140100,21891610750,21000,21000,21050,21000,307
20231103,140000,21885156450,21050,21050,21050,21000,335
20231103,135900,21878110500,21000,20950,21050,20950,789
20231103,135800,21861519750,21000,21000,21050,20950,8078
20231103,135700,21691866300,21000,21000,21000,20950,2129
20231103,135600,21647164100,20950,20950,21000,20950,3487
20231103,135500,21574100900,20950,20950,21000,20900,16884
20231103,135400,21220663200,20900,20950,20950,20900,987
20231103,135300,21200029350,20950,21000,21000,20900,3870
20231103,135200,21118959750,21000,21000,21000,20950,2771
20231103,135100,21060904200,21000,21000,21000,20950,1395
20231103,135000,21031655700,20950,20950,21000,20950,1037
20231103,134900,21009926100,20950,20950,21000,20950,4187
20231103,134800,20922194250,20950,21000,21000,20950,3992
20231103,134700,20838395200,21000,21000,21000,20950,3674
20231103,134600,20761410850,20950,21000,21050,20950,15569
20231103,134500,20434558700,21000,21000,21050,21000,533
20231103,134400,20423350450,21050,21000,21050,21000,686
20231103,134300,20408926500,21050,21000,21050,21000,1699
20231103,134200,20373174800,21050,21050,21050,21000,248
20231103,134100,20367958250,21050,21000,21050,21000,607
20231103,134000,20355195750,21000,21050,21050,21000,1478
20231103,133900,20324135550,21050,21000,21050,21000,969
20231103,133800,20303755450,21050,21050,21050,21000,183
20231103,133700,20299904650,21050,21050,21050,21000,444
20231103,133600,20290561950,21050,21050,21100,21000,3605
20231103,133500,20214676200,21100,21050,21100,21050,3406
20231103,133400,20142958550,21100,21100,21100,21050,1871
20231103,133300,20103567700,21100,21100,21100,21050,737
20231103,133200,20088030850,21050,21050,21100,21050,353
20231103,133100,20080584800,21100,21100,21100,21050,676
20231103,133000,20066338600,21100,21050,21100,21050,163
20231103,132900,20062901050,21100,21100,21100,21000,4017
20231103,132800,19978310950,21100,21100,21100,21050,1417
20231103,132700,19948478150,21100,21100,21100,21050,2807
20231103,132600,19889365700,21100,21100,21100,21050,680
20231103,132500,19875044000,21100,21100,21100,21050,562
20231103,132400,19863186200,21100,21100,21150,21050,3496
20231103,132300,19789430250,21100,21150,21150,21100,418
20231103,132200,19780592700,21150,21150,21150,21100,927
20231103,132100,19760994150,21150,21100,21150,21100,611
20231103,132000,19748071550,21100,21150,21150,21100,309
20231103,131900,19741540250,21100,21150,21150,21100,708
20231103,131800,19726588200,21150,21100,21150,21100,1645
20231103,131700,19691863600,21150,21150,21150,21100,695
20231103,131600,19677164700,21150,21150,21150,21100,1732
20231103,131500,19640534650,21150,21150,21150,21100,473
20231103,131400,19630537000,21100,21100,21150,21100,148
20231103,131300,19627410850,21150,21100,21150,21100,1321
20231103,131200,19599511400,21150,21150,21150,21100,343
20231103,131100,19592267550,21150,21150,21150,21100,281
20231103,131000,19586326450,21150,21150,21200,21100,608
20231103,130900,19573466550,21150,21050,21200,21050,7292
20231103,130800,19419318950,21100,21100,21150,21050,7622
20231103,130700,19258490500,21150,21150,21150,21100,1164
20231103,130600,19233912050,21100,21150,21150,21100,477
20231103,130500,19223825850,21150,21150,21150,21100,1043
20231103,130400,19201784900,21150,21150,21150,21100,344
20231103,130300,19194509650,21150,21100,21150,21100,561
20231103,130200,19182650950,21100,21150,21150,21100,617
20231103,130100,19169603700,21150,21150,21150,21100,2061
20231103,130000,19126015050,21100,21150,21150,21100,619
20231103,125900,19112927350,21150,21150,21150,21100,298
20231103,125800,19106626400,21150,21150,21150,21100,633
20231103,125700,19093239000,21150,21150,21150,21100,1254
20231103,125600,19066742150,21150,21150,21150,21100,579
20231103,125500,19054502000,21150,21150,21150,21100,610
20231103,125400,19041602550,21150,21100,21150,21100,1085
20231103,125300,19018683300,21150,21150,21150,21150,334
20231103,125200,19011619200,21150,21150,21150,21100,166
20231103,125100,19008110300,21150,21200,21200,21150,3344
20231103,125000,18937373400,21200,21100,21250,21100,9723
20231103,124900,18731465900,21150,21150,21150,21100,331
20231103,124800,18724466000,21150,21150,21150,21100,316
20231103,124700,18717785150,21100,21100,21150,21100,1510
20231103,124600,18685898700,21100,21150,21150,21100,1342
20231103,124500,18657578650,21100,21150,21150,21100,544
20231103,124400,18646082600,21150,21150,21150,21100,846
20231103,124300,18628228400,21150,21150,21150,21100,3013
20231103,124200,18564507900,21150,21150,21150,21100,755
20231103,124100,18548540150,21150,21100,21150,21100,1189
20231103,124000,18523437250,21100,21150,21150,21050,1090
20231103,123900,18500429300,21150,21100,21150,21100,634
20231103,123800,18487038300,21100,21050,21100,21050,1188
20231103,123700,18461971600,21100,21100,21100,21050,633
20231103,123600,18448618650,21100,21100,21100,21050,318
20231103,123500,18441910800,21050,21100,21100,21050,678
20231103,123400,18427609700,21100,21050,21150,21050,3424
20231103,123300,18355350650,21100,21100,21100,21050,432
20231103,123200,18346236600,21100,21050,21100,21050,1787
20231103,123100,18308571000,21100,21050,21100,21050,694
20231103,123000,18293934250,21050,21100,21150,21050,4247
20231103,122900,18204327300,21100,21150,21150,21100,1359
20231103,122800,18175629450,21150,21150,21150,21100,2397
20231103,122700,18124936900,21200,21200,21200,21150,813
20231103,122600,18107719800,21200,21200,21200,21150,349
20231103,122500,18100335150,21200,21200,21200,21150,602
20231103,122400,18087587000,21200,21200,21200,21200,358
20231103,122300,18079997400,21200,21150,21200,21150,1402
20231103,122200,18050334750,21150,21150,21150,21100,231
20231103,122100,18045449600,21100,21150,21150,21100,335
20231103,122000,18038364850,21100,21150,21150,21100,888
20231103,121900,18019589700,21150,21150,21150,21100,637
20231103,121800,18006117850,21150,21150,21150,21150,1127
20231103,121700,17982281800,21150,21150,21150,21100,936
20231103,121600,17962500500,21150,21200,21200,21150,1248
20231103,121500,17936090700,21150,21200,21200,21150,1717
20231103,121400,17899760300,21200,21200,21200,21150,432
20231103,121300,17890613950,21200,21200,21200,21150,1021
20231103,121200,17869000900,21200,21200,21200,21150,1450
20231103,121100,17838298800,21150,21200,21200,21150,845
20231103,121000,17820410850,21150,21150,21200,21150,249
20231103,120900,17815133500,21200,21200,21200,21150,602
20231103,120800,17802385850,21200,21150,21200,21150,905
20231103,120700,17783229900,21150,21200,21200,21100,2695
20231103,120600,17726248700,21200,21250,21250,21150,3604
20231103,120500,17649988450,21250,21250,21250,21250,717
20231103,120400,17634752200,21250,21250,21250,21200,556
20231103,120300,17622960850,21200,21200,21250,21200,559
20231103,120200,17611090800,21200,21250,21250,21200,486
20231103,120100,17600783400,21200,21300,21300,21200,9597
20231103,120000,17396876900,21300,21300,21300,21300,214
20231103,115900,17392318700,21300,21250,21300,21250,856
20231103,115800,17374091800,21300,21300,21300,21250,135
20231103,115700,17371216500,21300,21300,21300,21250,890
20231103,115600,17352268550,21300,21300,21300,21250,251
20231103,115500,17346922300,21300,21300,21300,21250,1325
20231103,115400,17318705850,21300,21300,21300,21250,2892
20231103,115300,17257119250,21300,21300,21300,21250,1778
20231103,115200,17219303950,21300,21300,21300,21250,359
20231103,115100,17211658250,21300,21250,21300,21250,5693
20231103,115000,17090647550,21250,21250,21250,21200,3710
20231103,114900,17011810850,21250,21250,21250,21200,1398
20231103,114800,16982108600,21250,21200,21250,21200,3111
20231103,114700,16916144800,21200,21200,21200,21150,537
20231103,114600,16904761600,21200,21200,21200,21150,573
20231103,114500,16892617200,21200,21200,21200,21150,821
20231103,114400,16875212750,21200,21150,21200,21150,372
20231103,114300,16867329150,21200,21200,21200,21150,1389
20231103,114200,16837883550,21150,21200,21200,21150,954
20231103,114100,16817660750,21200,21200,21200,21150,570
20231103,114000,16805583600,21150,21200,21200,21150,687
20231103,113900,16791040150,21200,21100,21200,21100,1957
20231103,113800,16749652900,21100,21150,21150,21100,579
20231103,113700,16737415300,21150,21100,21150,21100,1237
20231103,113600,16711291350,21150,21150,21150,21100,595
20231103,113500,16698707150,21150,21150,21150,21100,331
20231103,113400,16691706650,21150,21150,21150,21100,493
20231103,113300,16681287600,21150,21150,21150,21100,468
20231103,113200,16671391700,21150,21100,21150,21100,590
20231103,113100,16658913450,21150,21200,21200,21100,950
20231103,113000,16638820050,21200,21150,21200,21150,1808
20231103,112900,16600560100,21150,21200,21200,21150,392
20231103,112800,16592254550,21200,21200,21200,21150,176
20231103,112700,16588526450,21200,21200,21200,21150,603
20231103,112600,16575749000,21200,21200,21200,21150,494
20231103,112500,16565277950,21150,21150,21200,21100,1971
20231103,112400,16523591100,21150,21150,21200,21150,284
20231103,112300,16517576600,21150,21150,21200,21150,2594
20231103,112200,16462696000,21150,21100,21150,21100,570
20231103,112100,16450641850,21100,21100,21150,21100,3063
20231103,112000,16385985100,21150,21150,21150,21100,342
20231103,111900,16378751850,21100,21150,21150,21100,607
20231103,111800,16365914400,21100,21150,21200,21100,1644
20231103,111700,16331138000,21200,21200,21200,21150,1374
20231103,111600,16302009300,21200,21150,21200,21100,5593
20231103,111500,16183627600,21150,21100,21150,21100,784
20231103,111400,16167054000,21100,21100,21150,21050,5726
20231103,111300,16046209050,21100,21050,21100,21050,2638
20231103,111200,15990664550,21100,21050,21100,21050,1328
20231103,111100,15962703500,21050,21050,21100,21050,594
20231103,111000,15950175100,21050,21100,21100,21050,2924
20231103,110900,15888616500,21100,21100,21150,21100,5635
20231103,110800,15769716650,21150,21150,21200,21150,1141
20231103,110700,15745584450,21150,21100,21200,21100,2826
20231103,110600,15685849350,21150,21150,21200,21100,1414
20231103,110500,15655949750,21150,21200,21200,21150,2110
20231103,110400,15611275400,21150,21150,21200,21150,534
20231103,110300,15599969750,21150,21300,21300,21150,11185
20231103,110200,15363007150,21300,21450,21450,21250,10943
20231103,110100,15129100650,21450,21400,21500,21400,8305
20231103,110000,14950969100,21450,21400,21450,21350,10355
20231103,105900,14729173700,21400,21400,21400,21350,2197
20231103,105800,14682172700,21400,21350,21400,21350,2228
20231103,105700,14634537650,21350,21350,21400,21350,4431
20231103,105600,14539740750,21400,21400,21400,21350,2487
20231103,105500,14486569900,21400,21350,21400,21300,1447
20231103,105400,14455653650,21300,21300,21350,21300,1562
20231103,105300,14422317150,21350,21350,21350,21300,2366
20231103,105200,14371817300,21350,21300,21400,21250,11147
20231103,105100,14134097000,21300,21300,21300,21250,2946
20231103,105000,14071361600,21250,21300,21300,21250,3833
20231103,104900,13989751500,21300,21350,21350,21250,4619
20231103,104800,13891368450,21300,21350,21350,21300,3066
20231103,104700,13825943850,21350,21300,21350,21300,1811
20231103,104600,13787285600,21300,21300,21350,21300,3294
20231103,104500,13717056050,21250,21300,21350,21250,3024
20231103,104400,13652629850,21300,21300,21350,21250,4445
20231103,104300,13557857900,21350,21300,21350,21250,1800
20231103,104200,13519523150,21300,21300,21350,21250,4112
20231103,104100,13431942100,21250,21300,21350,21250,2982
20231103,104000,13368409850,21300,21300,21350,21250,5981
20231103,103900,13241008400,21300,21300,21300,21250,3538
20231103,103800,13165662500,21250,21200,21300,21200,7104
20231103,103700,13014698450,21200,21300,21300,21200,2525
20231103,103600,12960992550,21300,21200,21300,21200,5077
20231103,103500,12853239750,21200,21200,21250,21150,8396
20231103,103400,12675118100,21200,21150,21200,21100,2318
20231103,103300,12626010550,21150,21150,21150,21100,1672
20231103,103200,12590649150,21100,21100,21150,21100,2468
20231103,103100,12538492550,21100,21150,21150,21100,3073
20231103,103000,12473503050,21150,21150,21200,21150,1092
20231103,102900,12450394700,21150,21150,21200,21150,4700
20231103,102800,12350876000,21150,21100,21150,21050,3128
20231103,102700,12284819850,21150,21150,21150,21050,5672
20231103,102600,12165089400,21150,21150,21150,21100,1951
20231103,102500,12123827100,21150,21150,21150,21100,1196
20231103,102400,12098551150,21100,21200,21200,21100,1923
20231103,102300,12057871450,21200,21100,21200,21100,3419
20231103,102200,11985584500,21100,21100,21150,21050,3255
20231103,102100,11916889750,21100,21050,21150,21050,4077
20231103,102000,11830935650,21050,21150,21150,21050,2310
20231103,101900,11782197150,21100,21250,21250,21100,12522
20231103,101800,11516855300,21250,21300,21350,21250,8966
20231103,101700,11326107150,21350,21250,21350,21250,27344
20231103,101600,10743767850,21250,21200,21300,21150,22428
20231103,101500,10267602700,21200,21100,21200,21000,30697
20231103,101400,9619848350,21100,21150,21200,21100,8188
20231103,101300,9446685100,21200,21050,21200,21000,15230
20231103,101200,9125047850,21050,21050,21050,21000,12065
20231103,101100,8871091700,21000,20950,21000,20950,20478
20231103,101000,8441157200,20950,20900,21000,20900,5641
20231103,100900,8322962200,20950,20950,20950,20900,1488
20231103,100800,8291795500,20950,20950,20950,20900,5620
20231103,100700,8174067900,20900,20900,20950,20900,1898
20231103,100600,8134392150,20900,20900,20900,20850,10209
20231103,100500,7921025800,20900,20900,20900,20850,2674
20231103,100400,7865254750,20900,20900,20900,20850,1153
20231103,100300,7841168700,20900,20850,20900,20850,7618
20231103,100200,7682306500,20800,20800,20850,20800,870
20231103,100100,7664174650,20850,20750,20850,20700,21649
20231103,100000,7214522550,20700,20750,20750,20700,1258
20231103,095900,7188473250,20750,20750,20750,20700,2644
20231103,095800,7133677150,20750,20750,20750,20700,1826
20231103,095700,7095803150,20750,20700,20750,20700,764
20231103,095600,7079956450,20700,20750,20750,20700,1103
20231103,095500,7057085750,20750,20750,20750,20700,732
20231103,095400,7041899300,20700,20700,20750,20700,460
20231103,095300,7032361700,20750,20750,20750,20700,3122
20231103,095200,6967608900,20750,20800,20800,20750,1646
20231103,095100,6933442000,20800,20800,20800,20750,935
20231103,095000,6914009150,20750,20800,20800,20750,1988
20231103,094900,6872747950,20800,20800,20800,20750,949
20231103,094800,6853040150,20800,20750,20800,20750,317
20231103,094700,6846449100,20800,20800,20800,20750,1593
20231103,094600,6813340200,20750,20800,20800,20750,654
20231103,094500,6799760250,20800,20750,20800,20750,661
20231103,094400,6786023150,20750,20750,20800,20750,805
20231103,094300,6769312150,20750,20800,20800,20750,3485
20231103,094200,6696972450,20800,20750,20800,20750,1732
20231103,094100,6660978400,20750,20800,20800,20750,2663
20231103,094000,6605699300,20800,20750,20800,20700,2272
20231103,093900,6558573200,20750,20750,20750,20700,1030
20231103,093800,6537202600,20700,20750,20800,20700,2644
20231103,093700,6482328400,20750,20850,20850,20750,4003
20231103,093600,6399059050,20800,20800,20850,20800,936
20231103,093500,6379551300,20850,20800,20850,20800,2907
20231103,093400,6318942850,20850,20750,20850,20700,7631
20231103,093300,6160375050,20750,20700,20750,20700,2144
20231103,093200,6115914600,20750,20650,20750,20650,1674
20231103,093100,6081248250,20750,20650,20750,20650,4483
20231103,093000,5988455200,20700,20700,20700,20650,1939
20231103,092900,5948398700,20700,20650,20700,20650,1911
20231103,092800,5908917700,20650,20700,20750,20650,1903
20231103,092700,5869500450,20700,20750,20750,20650,5285
20231103,092600,5760089600,20750,20800,20800,20700,3261
20231103,092500,5692396250,20800,20800,20800,20750,1886
20231103,092400,5653208850,20800,20900,20900,20800,5466
20231103,092300,5539326350,20850,20900,20950,20850,10726
20231103,092200,5315419600,20900,20850,20950,20850,9701
20231103,092100,5112571500,20900,20800,20900,20750,5728
20231103,092000,4993359450,20750,20750,20800,20750,2073
20231103,091900,4950326500,20750,20650,20800,20600,8222
20231103,091800,4780068100,20650,20650,20700,20600,18694
20231103,091700,4394196000,20650,20650,20650,20600,3476
20231103,091600,4322538200,20650,20650,20650,20600,3626
20231103,091500,4247722150,20650,20700,20750,20650,5844
20231103,091400,4126755450,20750,20800,20800,20700,3778
20231103,091300,4048442600,20750,20750,20800,20750,3204
20231103,091200,3981879200,20750,20850,20900,20750,11371
20231103,091100,3745246300,20850,20850,20950,20850,4627
20231103,091000,3648677900,20850,20800,20900,20800,6039
20231103,090900,3522859250,20800,20950,20950,20750,13380
20231103,090800,3243419750,20950,20800,20950,20800,23832
20231103,090700,2745006900,20800,20700,20850,20700,10635
20231103,090600,2524080550,20700,20600,20750,20600,19308
20231103,090500,2124623800,20600,20600,20700,20550,20365
20231103,090400,1704625250,20600,20450,20600,20450,10075
20231103,090300,1498196500,20500,20500,20500,20450,17949
20231103,090200,1130800150,20500,20400,20500,20400,11566
20231103,090100,894581100,20450,20500,20500,20350,8333
20231103,090000,724457250,20500,20700,20750,20500,35092