KissMeData/067080/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194300,19361504720,12100,12100,12100,12100,16013
20231102,194200,19361504720,12100,12100,12100,12100,0
20231102,194100,19361504720,12100,12100,12100,12100,0
20231102,194000,19361504720,12100,12100,12100,12100,0
20231102,193900,19361504720,12100,12100,12100,12100,0
20231102,193800,19361504720,12100,12100,12100,12100,0
20231102,193700,19361504720,12100,12100,12100,12100,0
20231102,193600,19361504720,12100,12100,12100,12100,0
20231102,193500,19361504720,12100,12100,12100,12100,0
20231102,193400,19361504720,12100,12100,12100,12100,0
20231102,193300,19361504720,12100,12100,12100,12100,0
20231102,193200,19361504720,12100,12100,12100,12100,0
20231102,193100,19361504720,12100,12100,12100,12100,0
20231102,193000,19361504720,12100,12100,12100,12100,0
20231102,192900,19361504720,12100,12100,12100,12100,0
20231102,192800,19361504720,12100,12100,12100,12100,0
20231102,192700,19361504720,12100,12100,12100,12100,0
20231102,192600,19361504720,12100,12100,12100,12100,0
20231102,192500,19361504720,12100,12100,12100,12100,0
20231102,192400,19361504720,12100,12100,12100,12100,0
20231102,192300,19361504720,12100,12100,12100,12100,0
20231102,192200,19361504720,12100,12100,12100,12100,0
20231102,192100,19361504720,12100,12100,12100,12100,0
20231102,192000,19361504720,12100,12100,12100,12100,0
20231102,191900,19361504720,12100,12100,12100,12100,0
20231102,191800,19361504720,12100,12100,12100,12100,0
20231102,191700,19361504720,12100,12100,12100,12100,0
20231102,191600,19361504720,12100,12100,12100,12100,0
20231102,191500,19361504720,12100,12100,12100,12100,0
20231102,191400,19361504720,12100,12100,12100,12100,0
20231102,191300,19361504720,12100,12100,12100,12100,16013
20231102,191200,19361504720,12100,12100,12100,12100,0
20231102,191100,19361504720,12100,12100,12100,12100,0
20231102,191000,19361504720,12100,12100,12100,12100,0
20231102,190900,19361504720,12100,12100,12100,12100,0
20231102,190800,19361504720,12100,12100,12100,12100,0
20231102,190700,19361504720,12100,12100,12100,12100,0
20231102,190600,19361504720,12100,12100,12100,12100,0
20231102,190500,19361504720,12100,12100,12100,12100,0
20231102,190400,19361504720,12100,12100,12100,12100,0
20231102,190300,19361504720,12100,12100,12100,12100,0
20231102,190200,19361504720,12100,12100,12100,12100,0
20231102,190100,19361504720,12100,12100,12100,12100,0
20231102,190000,19361504720,12100,12100,12100,12100,0
20231102,185900,19361504720,12100,12100,12100,12100,0
20231102,185800,19361504720,12100,12100,12100,12100,0
20231102,185700,19361504720,12100,12100,12100,12100,0
20231102,185600,19361504720,12100,12100,12100,12100,0
20231102,185500,19361504720,12100,12100,12100,12100,0
20231102,185400,19361504720,12100,12100,12100,12100,0
20231102,185300,19361504720,12100,12100,12100,12100,0
20231102,185200,19361504720,12100,12100,12100,12100,0
20231102,185100,19361504720,12100,12100,12100,12100,0
20231102,185000,19361504720,12100,12100,12100,12100,0
20231102,184900,19361504720,12100,12100,12100,12100,0
20231102,184800,19361504720,12100,12100,12100,12100,0
20231102,184700,19361504720,12100,12100,12100,12100,0
20231102,184600,19361504720,12100,12100,12100,12100,0
20231102,184500,19361504720,12100,12100,12100,12100,0
20231102,184400,19361504720,12100,12100,12100,12100,0
20231102,184300,19361504720,12100,12100,12100,12100,16013
20231102,184200,19361504720,12100,12100,12100,12100,0
20231102,184100,19361504720,12100,12100,12100,12100,0
20231102,184000,19361504720,12100,12100,12100,12100,0
20231102,183900,19361504720,12100,12100,12100,12100,0
20231102,183800,19361504720,12100,12100,12100,12100,0
20231102,183700,19361504720,12100,12100,12100,12100,0
20231102,183600,19361504720,12100,12100,12100,12100,0
20231102,183500,19361504720,12100,12100,12100,12100,0
20231102,183400,19361504720,12100,12100,12100,12100,0
20231102,183300,19361504720,12100,12100,12100,12100,0
20231102,183200,19361504720,12100,12100,12100,12100,0
20231102,183100,19361504720,12100,12100,12100,12100,0
20231102,183000,19361504720,12100,12100,12100,12100,0
20231102,182900,19361504720,12100,12100,12100,12100,0
20231102,182800,19361504720,12100,12100,12100,12100,0
20231102,182700,19361504720,12100,12100,12100,12100,0
20231102,182600,19361504720,12100,12100,12100,12100,0
20231102,182500,19361504720,12100,12100,12100,12100,0
20231102,182400,19361504720,12100,12100,12100,12100,0
20231102,182300,19361504720,12100,12100,12100,12100,0
20231102,182200,19361504720,12100,12100,12100,12100,0
20231102,182100,19361504720,12100,12100,12100,12100,0
20231102,182000,19361504720,12100,12100,12100,12100,0
20231102,181900,19361504720,12100,12100,12100,12100,0
20231102,181800,19361504720,12100,12100,12100,12100,0
20231102,181700,19361504720,12100,12100,12100,12100,0
20231102,181600,19361504720,12100,12100,12100,12100,0
20231102,181500,19361504720,12100,12100,12100,12100,0
20231102,181400,19361504720,12100,12100,12100,12100,0
20231102,181300,19361504720,12100,12100,12100,12100,16013
20231102,181200,19361504720,12100,12100,12100,12100,0
20231102,181100,19361504720,12100,12100,12100,12100,0
20231102,181000,19361504720,12100,12100,12100,12100,0
20231102,180900,19361504720,12100,12100,12100,12100,0
20231102,180800,19361504720,12100,12100,12100,12100,0
20231102,180700,19361504720,12100,12100,12100,12100,0
20231102,180600,19361504720,12100,12100,12100,12100,0
20231102,180500,19361504720,12100,12100,12100,12100,0
20231102,180400,19361504720,12100,12100,12100,12100,0
20231102,180300,19361504720,12100,12100,12100,12100,0
20231102,180200,19361504720,12100,12100,12100,12100,0
20231102,180100,19361504720,12100,12100,12100,12100,0
20231102,180000,19361504720,12100,12100,12100,12100,0
20231102,175900,19361504720,12100,12100,12100,12100,0
20231102,175800,19361504720,12100,12100,12100,12100,0
20231102,175700,19361504720,12100,12100,12100,12100,0
20231102,175600,19361504720,12100,12100,12100,12100,0
20231102,175500,19361504720,12100,12100,12100,12100,0
20231102,175400,19361504720,12100,12100,12100,12100,0
20231102,175300,19361504720,12100,12100,12100,12100,0
20231102,175200,19361504720,12100,12100,12100,12100,0
20231102,175100,19361504720,12100,12100,12100,12100,0
20231102,175000,19361504720,12100,12100,12100,12100,0
20231102,174900,19361504720,12100,12100,12100,12100,0
20231102,174800,19361504720,12100,12100,12100,12100,0
20231102,174700,19361504720,12100,12100,12100,12100,0
20231102,174600,19361504720,12100,12100,12100,12100,0
20231102,174500,19361504720,12100,12100,12100,12100,0
20231102,174400,19361504720,12100,12100,12100,12100,0
20231102,174300,19361504720,12100,12100,12100,12100,16013
20231102,174200,19361504720,12100,12100,12100,12100,0
20231102,174100,19361504720,12100,12100,12100,12100,0
20231102,174000,19361504720,12100,12100,12100,12100,0
20231102,173900,19361504720,12100,12100,12100,12100,0
20231102,173800,19361504720,12100,12100,12100,12100,0
20231102,173700,19361504720,12100,12100,12100,12100,0
20231102,173600,19361504720,12100,12100,12100,12100,0
20231102,173500,19361504720,12100,12100,12100,12100,0
20231102,173400,19361504720,12100,12100,12100,12100,0
20231102,173300,19361504720,12100,12100,12100,12100,0
20231102,173200,19361504720,12100,12100,12100,12100,0
20231102,173100,19361504720,12100,12100,12100,12100,0
20231102,173000,19361504720,12100,12100,12100,12100,0
20231102,172900,19361504720,12100,12100,12100,12100,0
20231102,172800,19361504720,12100,12100,12100,12100,0
20231102,172700,19361504720,12100,12100,12100,12100,0
20231102,172600,19361504720,12100,12100,12100,12100,0
20231102,172500,19361504720,12100,12100,12100,12100,0
20231102,172400,19361504720,12100,12100,12100,12100,0
20231102,172300,19361504720,12100,12100,12100,12100,0
20231102,172200,19361504720,12100,12100,12100,12100,0
20231102,172100,19361504720,12100,12100,12100,12100,0
20231102,172000,19361504720,12100,12100,12100,12100,0
20231102,171900,19361504720,12100,12100,12100,12100,0
20231102,171800,19361504720,12100,12100,12100,12100,0
20231102,171700,19361504720,12100,12100,12100,12100,0
20231102,171600,19361504720,12100,12100,12100,12100,0
20231102,171500,19361504720,12100,12100,12100,12100,0
20231102,171400,19361504720,12100,12100,12100,12100,0
20231102,171300,19361504720,12100,12100,12100,12100,16013
20231102,171200,19361504720,12100,12100,12100,12100,0
20231102,171100,19361504720,12100,12100,12100,12100,0
20231102,171000,19361504720,12100,12100,12100,12100,0
20231102,170900,19361504720,12100,12100,12100,12100,0
20231102,170800,19361504720,12100,12100,12100,12100,0
20231102,170700,19361504720,12100,12100,12100,12100,0
20231102,170600,19361504720,12100,12100,12100,12100,0
20231102,170500,19361504720,12100,12100,12100,12100,0
20231102,170400,19361504720,12100,12100,12100,12100,0
20231102,170300,19361504720,12100,12100,12100,12100,0
20231102,170200,19361504720,12100,12100,12100,12100,0
20231102,170100,19361504720,12100,12100,12100,12100,0
20231102,170000,19361504720,12100,12100,12100,12100,0
20231102,165900,19361504720,12100,12100,12100,12100,0
20231102,165800,19361504720,12100,12100,12100,12100,0
20231102,165700,19361504720,12100,12100,12100,12100,0
20231102,165600,19361504720,12100,12100,12100,12100,0
20231102,165500,19361504720,12100,12100,12100,12100,0
20231102,165400,19361504720,12100,12100,12100,12100,0
20231102,165300,19361504720,12100,12100,12100,12100,0
20231102,165200,19361504720,12100,12100,12100,12100,0
20231102,165100,19361504720,12100,12100,12100,12100,0
20231102,165000,19361504720,12100,12100,12100,12100,0
20231102,164900,19361504720,12100,12100,12100,12100,0
20231102,164800,19361504720,12100,12100,12100,12100,0
20231102,164700,19361504720,12100,12100,12100,12100,0
20231102,164600,19361504720,12100,12100,12100,12100,0
20231102,164500,19361504720,12100,12100,12100,12100,0
20231102,164400,19361504720,12100,12100,12100,12100,0
20231102,164300,19361504720,12100,12100,12100,12100,16013
20231102,164200,19361504720,12100,12100,12100,12100,0
20231102,164100,19361504720,12100,12100,12100,12100,0
20231102,164000,19361504720,12100,12100,12100,12100,0
20231102,163900,19361504720,12100,12100,12100,12100,0
20231102,163800,19361504720,12100,12100,12100,12100,0
20231102,163700,19361504720,12100,12100,12100,12100,0
20231102,163600,19361504720,12100,12100,12100,12100,0
20231102,163500,19361504720,12100,12100,12100,12100,0
20231102,163400,19361504720,12100,12100,12100,12100,0
20231102,163300,19361504720,12100,12100,12100,12100,0
20231102,163200,19361504720,12100,12100,12100,12100,0
20231102,163100,19361504720,12100,12100,12100,12100,0
20231102,163000,19361504720,12100,12100,12100,12100,0
20231102,162900,19361504720,12100,12100,12100,12100,0
20231102,162800,19361504720,12100,12100,12100,12100,0
20231102,162700,19361504720,12100,12100,12100,12100,0
20231102,162600,19361504720,12100,12100,12100,12100,0
20231102,162500,19361504720,12100,12100,12100,12100,0
20231102,162400,19361504720,12100,12100,12100,12100,0
20231102,162300,19361504720,12100,12100,12100,12100,0
20231102,162200,19361504720,12100,12100,12100,12100,0
20231102,162100,19361504720,12100,12100,12100,12100,0
20231102,162000,19361504720,12100,12100,12100,12100,0
20231102,161900,19361504720,12100,12100,12100,12100,0
20231102,161800,19361504720,12100,12100,12100,12100,0
20231102,161700,19361504720,12100,12100,12100,12100,0
20231102,161600,19361504720,12100,12100,12100,12100,0
20231102,161500,19361504720,12100,12100,12100,12100,0
20231102,161400,19361504720,12100,12100,12100,12100,0
20231102,161300,19361504720,12100,12100,12100,12100,16013
20231102,161200,19361504720,12100,12100,12100,12100,0
20231102,161100,19361504720,12100,12100,12100,12100,0
20231102,161000,19361504720,12100,12100,12100,12100,0
20231102,160900,19361504720,12100,12100,12100,12100,0
20231102,160800,19361504720,12100,12100,12100,12100,0
20231102,160700,19361504720,12100,12100,12100,12100,0
20231102,160600,19361504720,12100,12100,12100,12100,0
20231102,160500,19361504720,12100,12100,12100,12100,0
20231102,160400,19361504720,12100,12100,12100,12100,0
20231102,160300,19361504720,12100,12100,12100,12100,0
20231102,160200,19361504720,12100,12100,12100,12100,0
20231102,160100,19361504720,12100,12100,12100,12100,0
20231102,160000,19361504720,12100,12100,12100,12100,0
20231102,155900,19361504720,12100,12100,12100,12100,0
20231102,155800,19361504720,12100,12100,12100,12100,0
20231102,155700,19361504720,12100,12100,12100,12100,0
20231102,155600,19361504720,12100,12100,12100,12100,0
20231102,155500,19361504720,12100,12100,12100,12100,0
20231102,155400,19361504720,12100,12100,12100,12100,0
20231102,155300,19361504720,12100,12100,12100,12100,0
20231102,155200,19361504720,12100,12100,12100,12100,0
20231102,155100,19361504720,12100,12100,12100,12100,0
20231102,155000,19361504720,12100,12100,12100,12100,0
20231102,154900,19361504720,12100,12100,12100,12100,0
20231102,154800,19361504720,12100,12100,12100,12100,0
20231102,154700,19361504720,12100,12100,12100,12100,0
20231102,154600,19361504720,12100,12100,12100,12100,0
20231102,154500,19361504720,12100,12100,12100,12100,0
20231102,154400,19361504720,12100,12100,12100,12100,0
20231102,154300,19361504720,12100,12100,12100,12100,16013
20231102,154200,19361504720,12100,12100,12100,12100,0
20231102,154100,19361504720,12100,12100,12100,12100,0
20231102,154000,19361504720,12100,12100,12100,12100,0
20231102,153900,19361504720,12100,12100,12100,12100,0
20231102,153800,19361504720,12100,12100,12100,12100,0
20231102,153700,19361504720,12100,12100,12100,12100,0
20231102,153600,19361504720,12100,12100,12100,12100,0
20231102,153500,19361504720,12100,12100,12100,12100,0
20231102,153400,19361504720,12100,12100,12100,12100,0
20231102,153300,19361504720,12100,12100,12100,12100,0
20231102,153200,19361504720,12100,12100,12100,12100,0
20231102,153100,19361504720,12100,12100,12100,12100,0
20231102,153000,19361504720,12100,12100,12100,12100,16013
20231102,152900,19167747420,12100,12100,12100,12100,0
20231102,152800,19167747420,12100,12100,12100,12100,0
20231102,152700,19167747420,12100,12100,12100,12100,0
20231102,152600,19167747420,12100,12100,12100,12100,0
20231102,152500,19167747420,12100,12100,12100,12100,0
20231102,152400,19167747420,12100,12100,12100,12100,0
20231102,152300,19167747420,12100,12100,12100,12100,0
20231102,152200,19167747420,12100,12100,12100,12100,0
20231102,152100,19167747420,12100,12100,12100,12100,0
20231102,152000,19167747420,12100,12100,12100,12100,0
20231102,151900,19167747420,12100,12130,12130,12020,10270
20231102,151800,19043794150,12130,12120,12130,12100,2363
20231102,151700,19015163430,12110,12090,12110,12080,5880
20231102,151600,18944063780,12090,12100,12120,12080,2677
20231102,151500,18911691750,12110,12140,12150,12110,3301
20231102,151400,18871680280,12150,12150,12150,12130,1322
20231102,151300,18855631430,12150,12150,12160,12140,673
20231102,151200,18847453700,12160,12150,12160,12150,359
20231102,151100,18843091840,12170,12140,12170,12130,1089
20231102,151000,18829865060,12150,12170,12180,12140,1426
20231102,150900,18812541360,12170,12200,12200,12170,595
20231102,150800,18805290760,12200,12200,12200,12180,1776
20231102,150700,18783647610,12200,12200,12210,12190,1056
20231102,150600,18770758420,12210,12220,12220,12180,1300
20231102,150500,18754912580,12200,12210,12230,12180,778
20231102,150400,18745414390,12190,12240,12240,12180,1167
20231102,150300,18731172260,12230,12210,12230,12190,652
20231102,150200,18723209040,12210,12250,12250,12180,3520
20231102,150100,18680243070,12240,12210,12250,12210,1319
20231102,150000,18664112040,12210,12210,12230,12210,63
20231102,145900,18663342070,12230,12220,12230,12210,617
20231102,145800,18655800430,12230,12230,12230,12210,134
20231102,145700,18654163190,12220,12200,12230,12200,610
20231102,145600,18646709710,12240,12180,12240,12180,1442
20231102,145500,18629106200,12190,12190,12190,12160,355
20231102,145400,18624785440,12190,12150,12200,12150,1192
20231102,145300,18610270950,12160,12150,12160,12150,42
20231102,145200,18609760620,12160,12150,12160,12150,250
20231102,145100,18606722320,12160,12160,12160,12150,613
20231102,145000,18599270850,12150,12160,12160,12140,1386
20231102,144900,18582432250,12160,12160,12160,12150,113
20231102,144800,18581059170,12170,12150,12170,12150,55
20231102,144700,18580390850,12150,12130,12150,12130,202
20231102,144600,18577940250,12130,12130,12130,12130,410
20231102,144500,18572966950,12130,12080,12130,12080,591
20231102,144400,18565822570,12120,12080,12120,12080,248
20231102,144300,18562817700,12100,12070,12100,12070,300
20231102,144200,18559190230,12070,12090,12090,12070,2075
20231102,144100,18534133040,12090,12100,12100,12090,581
20231102,144000,18527105760,12100,12100,12100,12090,378
20231102,143900,18522532800,12100,12100,12100,12090,3501
20231102,143800,18480182950,12100,12100,12100,12090,795
20231102,143700,18470564690,12110,12110,12110,12100,1004
20231102,143600,18458415710,12110,12110,12140,12110,275
20231102,143500,18455084570,12120,12180,12180,12110,2460
20231102,143400,18425205890,12150,12150,12180,12140,750
20231102,143300,18416093950,12150,12140,12150,12130,834
20231102,143200,18405965880,12130,12140,12140,12130,365
20231102,143100,18401535760,12140,12150,12150,12140,44
20231102,143000,18401001270,12160,12190,12190,12160,35
20231102,142900,18400575080,12150,12150,12150,12150,49
20231102,142800,18399979730,12130,12200,12200,12130,173
20231102,142700,18397874810,12240,12170,12250,12100,7124
20231102,142600,18311128350,12170,12140,12170,12120,494
20231102,142500,18305127690,12120,12130,12150,12120,1193
20231102,142400,18290665460,12120,12130,12150,12120,426
20231102,142300,18285498620,12120,12150,12160,12120,418
20231102,142200,18280430630,12160,12140,12160,12120,289
20231102,142100,18276924750,12150,12150,12150,12150,0
20231102,142000,18276924750,12150,12160,12160,12150,246
20231102,141900,18273935490,12160,12180,12180,12160,233
20231102,141800,18271099770,12180,12190,12190,12180,154
20231102,141700,18269223030,12190,12190,12200,12190,995
20231102,141600,18257093960,12200,12190,12200,12190,395
20231102,141500,18252278890,12190,12200,12200,12190,117
20231102,141400,18250851500,12200,12230,12250,12200,931
20231102,141300,18239472320,12220,12180,12220,12180,1587
20231102,141200,18220104520,12130,12120,12170,12120,950
20231102,141100,18208561510,12100,12130,12130,12100,1422
20231102,141000,18191333360,12130,12130,12130,12120,139
20231102,140900,18189647310,12130,12110,12140,12110,65
20231102,140800,18188860070,12110,12130,12130,12100,1583
20231102,140700,18169692650,12120,12130,12130,12120,532
20231102,140600,18163241060,12130,12120,12130,12120,6
20231102,140500,18163168310,12110,12120,12120,12110,103
20231102,140400,18161920910,12130,12130,12130,12110,304
20231102,140300,18158233870,12130,12100,12140,12100,438
20231102,140200,18152930790,12100,12100,12110,12100,102
20231102,140100,18151695590,12100,12120,12120,12100,346
20231102,140000,18147505800,12120,12110,12120,12100,257
20231102,135900,18144392700,12110,12140,12140,12110,816
20231102,135800,18134509280,12120,12120,12150,12110,252
20231102,135700,18131455850,12120,12120,12150,12110,1592
20231102,135600,18112150280,12110,12090,12150,12070,1132
20231102,135500,18098433340,12070,12100,12130,12070,10732
20231102,135400,17968833110,12080,12070,12100,12030,3719
20231102,135300,17923959470,12070,12200,12240,12070,17407
20231102,135200,17712194390,12210,12240,12240,12210,992
20231102,135100,17700068060,12260,12240,12260,12240,18
20231102,135000,17699847410,12260,12260,12260,12240,54
20231102,134900,17699185900,12240,12210,12250,12210,258
20231102,134800,17696028150,12210,12210,12210,12210,253
20231102,134700,17692939020,12210,12210,12210,12210,1
20231102,134600,17692926810,12260,12200,12270,12180,10955
20231102,134500,17559003630,12210,12220,12220,12200,970
20231102,134400,17547156550,12220,12260,12260,12200,1126
20231102,134300,17533415300,12230,12230,12230,12200,4284
20231102,134200,17481099230,12230,12240,12240,12230,876
20231102,134100,17470380180,12240,12240,12270,12240,143
20231102,134000,17468629140,12250,12240,12250,12240,83
20231102,133900,17467612650,12280,12230,12280,12230,1096
20231102,133800,17454164310,12230,12240,12240,12220,1012
20231102,133700,17441785150,12240,12260,12260,12240,54
20231102,133600,17441124150,12230,12250,12260,12230,213
20231102,133500,17438516510,12250,12250,12250,12250,1
20231102,133400,17438504260,12250,12260,12260,12250,30
20231102,133300,17438136560,12270,12270,12270,12270,67
20231102,133200,17437314470,12290,12290,12290,12290,1
20231102,133100,17437302180,12300,12300,12300,12300,0
20231102,133000,17437302180,12300,12220,12300,12220,381
20231102,132900,17432646280,12220,12220,12220,12210,1285
20231102,132800,17416944260,12210,12240,12250,12210,1173
20231102,132700,17402601070,12240,12230,12240,12230,1228
20231102,132600,17387580410,12230,12220,12240,12220,17
20231102,132500,17387372500,12220,12220,12220,12220,94
20231102,132400,17386223820,12220,12220,12220,12220,41
20231102,132300,17385722800,12230,12230,12250,12230,460
20231102,132200,17380091990,12230,12200,12240,12200,1088
20231102,132100,17366817870,12190,12220,12220,12180,717
20231102,132000,17358082710,12190,12240,12250,12190,1862
20231102,131900,17335315720,12240,12240,12250,12240,81
20231102,131800,17334324140,12240,12250,12250,12240,221
20231102,131700,17331618530,12240,12260,12260,12240,2790
20231102,131600,17297444760,12260,12270,12270,12260,1043
20231102,131500,17284656290,12260,12270,12270,12260,189
20231102,131400,17282337850,12260,12260,12260,12250,356
20231102,131300,17277975450,12260,12260,12260,12250,500
20231102,131200,17271848430,12260,12270,12270,12260,970
20231102,131100,17259949180,12270,12290,12300,12270,2026
20231102,131000,17235070750,12290,12310,12310,12290,1145
20231102,130900,17220998650,12300,12300,12310,12300,554
20231102,130800,17214184370,12300,12310,12310,12300,687
20231102,130700,17205732150,12320,12320,12320,12310,177
20231102,130600,17203552970,12320,12320,12320,12320,216
20231102,130500,17200891850,12320,12350,12350,12320,519
20231102,130400,17194489410,12350,12360,12360,12350,453
20231102,130300,17188894840,12350,12340,12350,12330,675
20231102,130200,17180563530,12330,12330,12350,12320,325
20231102,130100,17176551580,12330,12330,12360,12330,340
20231102,130000,17172359020,12360,12340,12360,12320,2717
20231102,125900,17138821230,12340,12340,12340,12320,160
20231102,125800,17136849830,12320,12320,12340,12320,228
20231102,125700,17134037770,12310,12310,12320,12310,1732
20231102,125600,17112705550,12320,12300,12320,12300,125
20231102,125500,17111167240,12320,12310,12320,12300,159
20231102,125400,17109209860,12300,12350,12350,12290,1086
20231102,125300,17095832520,12340,12330,12350,12330,663
20231102,125200,17087652420,12330,12320,12330,12320,587
20231102,125100,17080415270,12330,12320,12340,12320,199
20231102,125000,17077963060,12330,12330,12330,12330,398
20231102,124900,17073055720,12340,12360,12380,12340,890
20231102,124800,17062063880,12370,12330,12380,12330,4412
20231102,124700,17007540070,12330,12320,12330,12310,1563
20231102,124600,16988279730,12310,12290,12310,12290,910
20231102,124500,16977090990,12290,12280,12290,12280,327
20231102,124400,16973073170,12260,12290,12290,12260,318
20231102,124300,16969167490,12290,12290,12290,12290,80
20231102,124200,16968184290,12290,12300,12300,12260,62
20231102,124100,16967422890,12300,12260,12310,12260,2110
20231102,124000,16941490550,12250,12230,12260,12230,1253
20231102,123900,16926149460,12240,12240,12240,12240,73
20231102,123800,16925255940,12250,12250,12250,12250,90
20231102,123700,16924153440,12250,12230,12250,12230,207
20231102,123600,16921618990,12240,12230,12240,12230,468
20231102,123500,16915895280,12220,12220,12220,12190,806
20231102,123400,16906047210,12190,12200,12200,12190,913
20231102,123300,16894908840,12200,12230,12230,12200,534
20231102,123200,16888393910,12230,12200,12230,12200,4
20231102,123100,16888345080,12200,12200,12200,12200,1
20231102,123000,16888332880,12210,12200,12210,12190,833
20231102,122900,16878167590,12210,12190,12210,12180,1979
20231102,122800,16854058650,12190,12210,12210,12190,960
20231102,122700,16842355120,12220,12220,12230,12190,2490
20231102,122600,16811998510,12200,12210,12210,12200,171
20231102,122500,16809912290,12210,12210,12210,12210,162
20231102,122400,16807934270,12200,12230,12230,12200,125
20231102,122300,16806408020,12230,12210,12230,12210,153
20231102,122200,16804537910,12200,12210,12210,12200,583
20231102,122100,16797424240,12210,12220,12220,12210,434
20231102,122000,16792124970,12220,12230,12230,12220,12
20231102,121900,16791978230,12230,12210,12260,12210,252
20231102,121800,16788899900,12210,12210,12210,12210,0
20231102,121700,16788899900,12210,12230,12230,12210,41
20231102,121600,16788399080,12260,12260,12260,12240,227
20231102,121500,16785616140,12270,12270,12270,12260,71
20231102,121400,16784744980,12260,12200,12260,12190,1932
20231102,121300,16761134770,12200,12200,12220,12190,1140
20231102,121200,16747226880,12190,12220,12220,12190,404
20231102,121100,16742298980,12190,12230,12230,12190,533
20231102,121000,16735796710,12210,12220,12220,12210,277
20231102,120900,16732413810,12220,12190,12220,12190,1754
20231102,120800,16711012600,12190,12190,12200,12190,1032
20231102,120700,16698431520,12200,12200,12200,12190,391
20231102,120600,16693661680,12210,12220,12220,12190,261
20231102,120500,16690476730,12210,12190,12210,12190,164
20231102,120400,16688474690,12220,12200,12220,12180,1222
20231102,120300,16673578750,12230,12200,12230,12190,700
20231102,120200,16665042090,12200,12210,12210,12200,3689
20231102,120100,16620025720,12210,12230,12230,12210,1057
20231102,120000,16607108710,12230,12270,12270,12230,415
20231102,115900,16602023450,12270,12290,12310,12260,461
20231102,115800,16596361540,12290,12280,12290,12280,328
20231102,115700,16592333680,12280,12250,12280,12250,78
20231102,115600,16591376330,12250,12230,12270,12230,9
20231102,115500,16591266080,12230,12230,12230,12220,119
20231102,115400,16589811260,12230,12210,12240,12210,467
20231102,115300,16584107900,12210,12220,12230,12210,841
20231102,115200,16573832000,12220,12240,12270,12210,1323
20231102,115100,16557647530,12210,12330,12330,12210,8859
20231102,115000,16449082340,12300,12340,12340,12280,2992
20231102,114900,16412285140,12320,12320,12340,12310,2844
20231102,114800,16377224560,12330,12320,12330,12310,1217
20231102,114700,16362229130,12310,12320,12320,12300,1665
20231102,114600,16341726880,12310,12310,12320,12280,1280
20231102,114500,16325980420,12320,12270,12320,12220,5957
20231102,114400,16252756120,12280,12300,12300,12280,167
20231102,114300,16250704310,12310,12310,12320,12310,247
20231102,114200,16247663730,12310,12290,12320,12290,1406
20231102,114100,16230355480,12270,12270,12290,12250,651
20231102,114000,16222366740,12270,12260,12270,12250,807
20231102,113900,16212465760,12260,12250,12280,12250,356
20231102,113800,16208100420,12240,12240,12260,12240,450
20231102,113700,16202591580,12240,12240,12270,12240,8
20231102,113600,16202493630,12240,12270,12280,12240,1564
20231102,113500,16183333490,12250,12280,12280,12250,140
20231102,113400,16181614870,12250,12290,12290,12250,1306
20231102,113300,16165610670,12280,12240,12280,12240,681
20231102,113200,16157268230,12240,12260,12260,12240,483
20231102,113100,16151353120,12270,12260,12280,12250,78
20231102,113000,16150397090,12250,12280,12290,12250,534
20231102,112900,16143840210,12290,12250,12290,12250,267
20231102,112800,16140563800,12240,12240,12260,12230,1884
20231102,112700,16117490620,12230,12200,12250,12200,511
20231102,112600,16111250130,12190,12200,12200,12190,103
20231102,112500,16109994290,12200,12200,12200,12190,288
20231102,112400,16106481480,12190,12220,12220,12190,450
20231102,112300,16100988620,12220,12200,12220,12200,82
20231102,112200,16099987280,12170,12200,12200,12170,124
20231102,112100,16098476940,12180,12170,12180,12170,329
20231102,112000,16094471290,12170,12180,12180,12170,17
20231102,111900,16094264320,12180,12180,12220,12100,1686
20231102,111800,16073776830,12180,12210,12210,12180,222
20231102,111700,16071068040,12220,12220,12240,12210,235
20231102,111600,16068197110,12220,12270,12270,12220,1095
20231102,111500,16054785930,12250,12300,12330,12250,1796
20231102,111400,16032689700,12300,12290,12340,12290,2713
20231102,111300,15999274890,12290,12250,12290,12240,1932
20231102,111200,15975592160,12250,12230,12250,12220,4301
20231102,111100,15922934910,12230,12210,12230,12210,1151
20231102,111000,15908874140,12210,12200,12220,12200,3966
20231102,110900,15860488090,12200,12180,12200,12170,10042
20231102,110800,15738074710,12170,12150,12180,12150,541
20231102,110700,15731492500,12150,12170,12170,12130,532
20231102,110600,15725028660,12170,12180,12180,12170,483
20231102,110500,15719149080,12180,12170,12180,12150,2860
20231102,110400,15684345240,12170,12130,12170,12130,1092
20231102,110300,15671062500,12140,12150,12170,12080,2200
20231102,110200,15644402730,12180,12140,12180,12140,558
20231102,110100,15637614270,12140,12140,12140,12130,366
20231102,110000,15633173640,12140,12180,12180,12140,659
20231102,105900,15625161540,12170,12160,12180,12160,308
20231102,105800,15621414420,12160,12160,12180,12150,2105
20231102,105700,15595828280,12180,12140,12180,12140,2533
20231102,105600,15565043090,12140,12120,12140,12120,512
20231102,105500,15558832620,12130,12110,12130,12110,550
20231102,105400,15552171490,12110,12110,12120,12110,144
20231102,105300,15550427640,12110,12120,12120,12110,388
20231102,105200,15545728850,12130,12110,12130,12110,247
20231102,105100,15542737300,12120,12130,12130,12110,585
20231102,105000,15535650080,12130,12120,12130,12110,1413
20231102,104900,15518533920,12130,12130,12140,12110,73
20231102,104800,15517648570,12110,12130,12160,12110,2122
20231102,104700,15491912060,12120,12120,12120,12120,218
20231102,104600,15489269900,12120,12120,12150,12110,1638
20231102,104500,15469391310,12120,12120,12130,12110,643
20231102,104400,15461600570,12120,12060,12120,12050,4764
20231102,104300,15403979920,12050,12040,12050,12040,519
20231102,104200,15397726490,12010,12030,12050,12010,919
20231102,104100,15386678640,12030,12010,12050,12010,1492
20231102,104000,15368737000,12000,12010,12050,11990,1303
20231102,103900,15353098710,12000,12020,12020,11990,2622
20231102,103800,15321616490,12030,12050,12050,12030,2343
20231102,103700,15293405490,12040,12030,12050,12030,1103
20231102,103600,15280122390,12040,12040,12050,12030,979
20231102,103500,15268333150,12030,12050,12050,12010,1760
20231102,103400,15247137390,12050,11990,12050,11960,4919
20231102,103300,15188133370,11990,12090,12090,11960,3796
20231102,103200,15142471870,12090,12090,12100,12090,3200
20231102,103100,15103767690,12090,12020,12090,12010,3662
20231102,103000,15059611630,12000,11970,12050,11940,9974
20231102,102900,14940177200,11970,11930,12060,11910,14990
20231102,102800,14760463950,12020,12140,12170,11900,36547
20231102,102700,14321308230,12110,12210,12210,12100,17199
20231102,102600,14112643200,12300,12200,12300,12200,960
20231102,102500,14100920680,12200,12170,12200,12170,1170
20231102,102400,14086676250,12150,12270,12270,12150,6759
20231102,102300,14004185700,12280,12270,12320,12260,304
20231102,102200,14000448440,12270,12320,12320,12240,3302
20231102,102100,13959929500,12320,12320,12320,12320,188
20231102,102000,13957613340,12340,12350,12350,12320,68
20231102,101900,13956775170,12350,12350,12360,12330,2229
20231102,101800,13929245470,12360,12270,12360,12270,849
20231102,101700,13918796850,12240,12350,12360,12240,11460
20231102,101600,13777778250,12350,12290,12360,12290,1407
20231102,101500,13760443250,12290,12310,12320,12290,1471
20231102,101400,13742350650,12320,12320,12360,12300,2655
20231102,101300,13709593720,12310,12340,12350,12300,1662
20231102,101200,13689112630,12350,12330,12360,12330,657
20231102,101100,13680996870,12350,12290,12370,12270,3665
20231102,101000,13635907310,12260,12260,12300,12240,726
20231102,100900,13626996970,12230,12210,12290,12200,2484
20231102,100800,13596638060,12210,12220,12260,12200,794
20231102,100700,13586940010,12210,12230,12260,12200,1722
20231102,100600,13565899420,12210,12200,12230,12200,3328
20231102,100500,13525261380,12230,12250,12250,12210,2499
20231102,100400,13494715560,12250,12320,12320,12240,4613
20231102,100300,13438128490,12310,12380,12390,12310,3789
20231102,100200,13391331100,12380,12400,12400,12380,1073
20231102,100100,13378037110,12400,12360,12410,12340,3694
20231102,100000,13332318130,12360,12410,12410,12360,2184
20231102,095900,13305281400,12410,12400,12420,12390,7383
20231102,095800,13213700810,12390,12370,12400,12360,3260
20231102,095700,13173352090,12370,12300,12370,12300,861
20231102,095600,13162737640,12300,12320,12330,12300,973
20231102,095500,13150752460,12320,12300,12330,12290,395
20231102,095400,13145894060,12330,12360,12370,12290,1018
20231102,095300,13133353770,12370,12360,12370,12360,374
20231102,095200,13128727780,12360,12310,12360,12300,1725
20231102,095100,13107503090,12310,12380,12380,12310,1816
20231102,095000,13085110580,12380,12370,12400,12320,6257
20231102,094900,13007690780,12370,12400,12400,12360,1924
20231102,094800,12983887450,12390,12320,12400,12300,8287
20231102,094700,12881408630,12320,12340,12340,12280,1962
20231102,094600,12857254260,12330,12350,12380,12280,8417
20231102,094500,12753447200,12370,12170,12370,12160,15554
20231102,094400,12562795810,12170,12170,12190,12150,4667
20231102,094300,12506008140,12170,12140,12170,12060,15133
20231102,094200,12322880320,12170,12150,12170,12140,5941
20231102,094100,12250682070,12140,12190,12190,12130,5585
20231102,094000,12182808470,12190,12210,12270,12130,5125
20231102,093900,12120386690,12180,12280,12310,12180,7963
20231102,093800,12022955730,12270,12210,12380,12190,6384
20231102,093700,11944437160,12190,12340,12400,12120,29668
20231102,093600,11581488000,12330,12330,12370,12310,6350
20231102,093500,11503179900,12340,12340,12440,12320,7434
20231102,093400,11411182800,12320,12420,12450,12300,17853
20231102,093300,11190413300,12430,12240,12440,12140,35123
20231102,093200,10756922530,12220,12120,12290,12110,29029
20231102,093100,10404414060,12230,12230,12230,12230,0
20231102,093000,10404414060,12230,12900,12900,12230,59568
20231102,092900,9657618820,12860,12940,12940,12860,828
20231102,092800,9646939730,12940,12880,12940,12840,2634
20231102,092700,9613012730,12850,12850,12900,12810,1480
20231102,092600,9594007780,12860,12960,12960,12860,5485
20231102,092500,9523266980,12960,12900,12960,12890,6103
20231102,092400,9444387860,12900,12860,12920,12820,4110
20231102,092300,9391403670,12850,12820,12850,12790,2824
20231102,092200,9355229870,12820,12910,12960,12790,6577
20231102,092100,9270861790,12910,12810,12960,12800,6262
20231102,092000,9190449690,12800,12830,12880,12800,7289
20231102,091900,9096920920,12830,12790,12870,12760,11961
20231102,091800,8944002320,12800,12920,12960,12800,21408
20231102,091700,8669130410,12940,13000,13020,12900,6147
20231102,091600,8589527990,13000,13060,13070,12970,8484
20231102,091500,8479129890,13070,12970,13100,12970,21355
20231102,091400,8200625780,12970,12860,12980,12850,4257
20231102,091300,8145676090,12860,12890,12920,12860,4384
20231102,091200,8089233390,12890,12930,12970,12880,5542
20231102,091100,8017597890,12860,12870,12970,12860,12235
20231102,091000,7859736350,12850,12780,12870,12760,5941
20231102,090900,7783649390,12780,12830,12900,12780,21861
20231102,090800,7503077840,12860,12870,12930,12800,21782
20231102,090700,7223487070,12800,13050,13050,12750,32081
20231102,090600,6811190410,13000,12950,13110,12920,15492
20231102,090500,6609573970,12950,13180,13210,12940,37593
20231102,090400,6118634680,13210,12900,13350,12890,36129
20231102,090300,5646579590,12900,13250,13250,12710,95290
20231102,090200,4409076960,13240,13440,13490,13190,50853
20231102,090100,3733046830,13490,13680,13690,13410,81101
20231102,090000,2630694080,13690,13580,13750,13520,193222