KissMeData/034230/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191600,28144532120,13580,13580,13580,13580,50997
20231102,191500,28144532120,13580,13580,13580,13580,0
20231102,191400,28144532120,13580,13580,13580,13580,0
20231102,191300,28144532120,13580,13580,13580,13580,0
20231102,191200,28144532120,13580,13580,13580,13580,0
20231102,191100,28144532120,13580,13580,13580,13580,0
20231102,191000,28144532120,13580,13580,13580,13580,0
20231102,190900,28144532120,13580,13580,13580,13580,0
20231102,190800,28144532120,13580,13580,13580,13580,0
20231102,190700,28144532120,13580,13580,13580,13580,0
20231102,190600,28144532120,13580,13580,13580,13580,0
20231102,190500,28144532120,13580,13580,13580,13580,0
20231102,190400,28144532120,13580,13580,13580,13580,0
20231102,190300,28144532120,13580,13580,13580,13580,0
20231102,190200,28144532120,13580,13580,13580,13580,0
20231102,190100,28144532120,13580,13580,13580,13580,0
20231102,190000,28144532120,13580,13580,13580,13580,0
20231102,185900,28144532120,13580,13580,13580,13580,0
20231102,185800,28144532120,13580,13580,13580,13580,0
20231102,185700,28144532120,13580,13580,13580,13580,0
20231102,185600,28144532120,13580,13580,13580,13580,0
20231102,185500,28144532120,13580,13580,13580,13580,0
20231102,185400,28144532120,13580,13580,13580,13580,0
20231102,185300,28144532120,13580,13580,13580,13580,0
20231102,185200,28144532120,13580,13580,13580,13580,0
20231102,185100,28144532120,13580,13580,13580,13580,0
20231102,185000,28144532120,13580,13580,13580,13580,0
20231102,184900,28144532120,13580,13580,13580,13580,0
20231102,184800,28144532120,13580,13580,13580,13580,0
20231102,184700,28144532120,13580,13580,13580,13580,0
20231102,184600,28144532120,13580,13580,13580,13580,50997
20231102,184500,28144532120,13580,13580,13580,13580,0
20231102,184400,28144532120,13580,13580,13580,13580,0
20231102,184300,28144532120,13580,13580,13580,13580,0
20231102,184200,28144532120,13580,13580,13580,13580,0
20231102,184100,28144532120,13580,13580,13580,13580,0
20231102,184000,28144532120,13580,13580,13580,13580,0
20231102,183900,28144532120,13580,13580,13580,13580,0
20231102,183800,28144532120,13580,13580,13580,13580,0
20231102,183700,28144532120,13580,13580,13580,13580,0
20231102,183600,28144532120,13580,13580,13580,13580,0
20231102,183500,28144532120,13580,13580,13580,13580,0
20231102,183400,28144532120,13580,13580,13580,13580,0
20231102,183300,28144532120,13580,13580,13580,13580,0
20231102,183200,28144532120,13580,13580,13580,13580,0
20231102,183100,28144532120,13580,13580,13580,13580,0
20231102,183000,28144532120,13580,13580,13580,13580,0
20231102,182900,28144532120,13580,13580,13580,13580,0
20231102,182800,28144532120,13580,13580,13580,13580,0
20231102,182700,28144532120,13580,13580,13580,13580,0
20231102,182600,28144532120,13580,13580,13580,13580,0
20231102,182500,28144532120,13580,13580,13580,13580,0
20231102,182400,28144532120,13580,13580,13580,13580,0
20231102,182300,28144532120,13580,13580,13580,13580,0
20231102,182200,28144532120,13580,13580,13580,13580,0
20231102,182100,28144532120,13580,13580,13580,13580,0
20231102,182000,28144532120,13580,13580,13580,13580,0
20231102,181900,28144532120,13580,13580,13580,13580,0
20231102,181800,28144532120,13580,13580,13580,13580,0
20231102,181700,28144532120,13580,13580,13580,13580,0
20231102,181600,28144532120,13580,13580,13580,13580,50997
20231102,181500,28144532120,13580,13580,13580,13580,0
20231102,181400,28144532120,13580,13580,13580,13580,0
20231102,181300,28144532120,13580,13580,13580,13580,0
20231102,181200,28144532120,13580,13580,13580,13580,0
20231102,181100,28144532120,13580,13580,13580,13580,0
20231102,181000,28144532120,13580,13580,13580,13580,0
20231102,180900,28144532120,13580,13580,13580,13580,0
20231102,180800,28144532120,13580,13580,13580,13580,0
20231102,180700,28144532120,13580,13580,13580,13580,0
20231102,180600,28144532120,13580,13580,13580,13580,0
20231102,180500,28144532120,13580,13580,13580,13580,0
20231102,180400,28144532120,13580,13580,13580,13580,0
20231102,180300,28144532120,13580,13580,13580,13580,0
20231102,180200,28144532120,13580,13580,13580,13580,0
20231102,180100,28144532120,13580,13580,13580,13580,0
20231102,180000,28144532120,13580,13580,13580,13580,0
20231102,175900,28144532120,13580,13580,13580,13580,0
20231102,175800,28144532120,13580,13580,13580,13580,0
20231102,175700,28144532120,13580,13580,13580,13580,0
20231102,175600,28144532120,13580,13580,13580,13580,0
20231102,175500,28144532120,13580,13580,13580,13580,0
20231102,175400,28144532120,13580,13580,13580,13580,0
20231102,175300,28144532120,13580,13580,13580,13580,0
20231102,175200,28144532120,13580,13580,13580,13580,0
20231102,175100,28144532120,13580,13580,13580,13580,0
20231102,175000,28144532120,13580,13580,13580,13580,0
20231102,174900,28144532120,13580,13580,13580,13580,0
20231102,174800,28144532120,13580,13580,13580,13580,0
20231102,174700,28144532120,13580,13580,13580,13580,0
20231102,174600,28144532120,13580,13580,13580,13580,50997
20231102,174500,28144532120,13580,13580,13580,13580,0
20231102,174400,28144532120,13580,13580,13580,13580,0
20231102,174300,28144532120,13580,13580,13580,13580,0
20231102,174200,28144532120,13580,13580,13580,13580,0
20231102,174100,28144532120,13580,13580,13580,13580,0
20231102,174000,28144532120,13580,13580,13580,13580,0
20231102,173900,28144532120,13580,13580,13580,13580,0
20231102,173800,28144532120,13580,13580,13580,13580,0
20231102,173700,28144532120,13580,13580,13580,13580,0
20231102,173600,28144532120,13580,13580,13580,13580,0
20231102,173500,28144532120,13580,13580,13580,13580,0
20231102,173400,28144532120,13580,13580,13580,13580,0
20231102,173300,28144532120,13580,13580,13580,13580,0
20231102,173200,28144532120,13580,13580,13580,13580,0
20231102,173100,28144532120,13580,13580,13580,13580,0
20231102,173000,28144532120,13580,13580,13580,13580,0
20231102,172900,28144532120,13580,13580,13580,13580,0
20231102,172800,28144532120,13580,13580,13580,13580,0
20231102,172700,28144532120,13580,13580,13580,13580,0
20231102,172600,28144532120,13580,13580,13580,13580,0
20231102,172500,28144532120,13580,13580,13580,13580,0
20231102,172400,28144532120,13580,13580,13580,13580,0
20231102,172300,28144532120,13580,13580,13580,13580,0
20231102,172200,28144532120,13580,13580,13580,13580,0
20231102,172100,28144532120,13580,13580,13580,13580,0
20231102,172000,28144532120,13580,13580,13580,13580,0
20231102,171900,28144532120,13580,13580,13580,13580,0
20231102,171800,28144532120,13580,13580,13580,13580,0
20231102,171700,28144532120,13580,13580,13580,13580,0
20231102,171600,28144532120,13580,13580,13580,13580,50997
20231102,171500,28144532120,13580,13580,13580,13580,0
20231102,171400,28144532120,13580,13580,13580,13580,0
20231102,171300,28144532120,13580,13580,13580,13580,0
20231102,171200,28144532120,13580,13580,13580,13580,0
20231102,171100,28144532120,13580,13580,13580,13580,0
20231102,171000,28144532120,13580,13580,13580,13580,0
20231102,170900,28144532120,13580,13580,13580,13580,0
20231102,170800,28144532120,13580,13580,13580,13580,0
20231102,170700,28144532120,13580,13580,13580,13580,0
20231102,170600,28144532120,13580,13580,13580,13580,0
20231102,170500,28144532120,13580,13580,13580,13580,0
20231102,170400,28144532120,13580,13580,13580,13580,0
20231102,170300,28144532120,13580,13580,13580,13580,0
20231102,170200,28144532120,13580,13580,13580,13580,0
20231102,170100,28144532120,13580,13580,13580,13580,0
20231102,170000,28144532120,13580,13580,13580,13580,0
20231102,165900,28144532120,13580,13580,13580,13580,0
20231102,165800,28144532120,13580,13580,13580,13580,0
20231102,165700,28144532120,13580,13580,13580,13580,0
20231102,165600,28144532120,13580,13580,13580,13580,0
20231102,165500,28144532120,13580,13580,13580,13580,0
20231102,165400,28144532120,13580,13580,13580,13580,0
20231102,165300,28144532120,13580,13580,13580,13580,0
20231102,165200,28144532120,13580,13580,13580,13580,0
20231102,165100,28144532120,13580,13580,13580,13580,0
20231102,165000,28144532120,13580,13580,13580,13580,0
20231102,164900,28144532120,13580,13580,13580,13580,0
20231102,164800,28144532120,13580,13580,13580,13580,0
20231102,164700,28144532120,13580,13580,13580,13580,0
20231102,164600,28144532120,13580,13580,13580,13580,50997
20231102,164500,28144532120,13580,13580,13580,13580,0
20231102,164400,28144532120,13580,13580,13580,13580,0
20231102,164300,28144532120,13580,13580,13580,13580,0
20231102,164200,28144532120,13580,13580,13580,13580,0
20231102,164100,28144532120,13580,13580,13580,13580,0
20231102,164000,28144532120,13580,13580,13580,13580,0
20231102,163900,28144532120,13580,13580,13580,13580,0
20231102,163800,28144532120,13580,13580,13580,13580,0
20231102,163700,28144532120,13580,13580,13580,13580,0
20231102,163600,28144532120,13580,13580,13580,13580,0
20231102,163500,28144532120,13580,13580,13580,13580,0
20231102,163400,28144532120,13580,13580,13580,13580,0
20231102,163300,28144532120,13580,13580,13580,13580,0
20231102,163200,28144532120,13580,13580,13580,13580,0
20231102,163100,28144532120,13580,13580,13580,13580,0
20231102,163000,28144532120,13580,13580,13580,13580,0
20231102,162900,28144532120,13580,13580,13580,13580,0
20231102,162800,28144532120,13580,13580,13580,13580,0
20231102,162700,28144532120,13580,13580,13580,13580,0
20231102,162600,28144532120,13580,13580,13580,13580,0
20231102,162500,28144532120,13580,13580,13580,13580,0
20231102,162400,28144532120,13580,13580,13580,13580,0
20231102,162300,28144532120,13580,13580,13580,13580,0
20231102,162200,28144532120,13580,13580,13580,13580,0
20231102,162100,28144532120,13580,13580,13580,13580,0
20231102,162000,28144532120,13580,13580,13580,13580,0
20231102,161900,28144532120,13580,13580,13580,13580,0
20231102,161800,28144532120,13580,13580,13580,13580,0
20231102,161700,28144532120,13580,13580,13580,13580,0
20231102,161600,28144532120,13580,13580,13580,13580,50997
20231102,161500,28144532120,13580,13580,13580,13580,0
20231102,161400,28144532120,13580,13580,13580,13580,0
20231102,161300,28144532120,13580,13580,13580,13580,0
20231102,161200,28144532120,13580,13580,13580,13580,0
20231102,161100,28144532120,13580,13580,13580,13580,0
20231102,161000,28144532120,13580,13580,13580,13580,0
20231102,160900,28144532120,13580,13580,13580,13580,0
20231102,160800,28144532120,13580,13580,13580,13580,0
20231102,160700,28144532120,13580,13580,13580,13580,0
20231102,160600,28144532120,13580,13580,13580,13580,0
20231102,160500,28144532120,13580,13580,13580,13580,0
20231102,160400,28144532120,13580,13580,13580,13580,0
20231102,160300,28144532120,13580,13580,13580,13580,0
20231102,160200,28144532120,13580,13580,13580,13580,0
20231102,160100,28144532120,13580,13580,13580,13580,0
20231102,160000,28144532120,13580,13580,13580,13580,0
20231102,155900,28144532120,13580,13580,13580,13580,0
20231102,155800,28144532120,13580,13580,13580,13580,0
20231102,155700,28144532120,13580,13580,13580,13580,0
20231102,155600,28144532120,13580,13580,13580,13580,0
20231102,155500,28144532120,13580,13580,13580,13580,0
20231102,155400,28144532120,13580,13580,13580,13580,0
20231102,155300,28144532120,13580,13580,13580,13580,0
20231102,155200,28144532120,13580,13580,13580,13580,0
20231102,155100,28144532120,13580,13580,13580,13580,0
20231102,155000,28144532120,13580,13580,13580,13580,0
20231102,154900,28144532120,13580,13580,13580,13580,0
20231102,154800,28144532120,13580,13580,13580,13580,0
20231102,154700,28144532120,13580,13580,13580,13580,0
20231102,154600,28144532120,13580,13580,13580,13580,50997
20231102,154500,28144532120,13580,13580,13580,13580,0
20231102,154400,28144532120,13580,13580,13580,13580,0
20231102,154300,28144532120,13580,13580,13580,13580,0
20231102,154200,28144532120,13580,13580,13580,13580,0
20231102,154100,28144532120,13580,13580,13580,13580,0
20231102,154000,28144532120,13580,13580,13580,13580,0
20231102,153900,28144532120,13580,13580,13580,13580,0
20231102,153800,28144532120,13580,13580,13580,13580,0
20231102,153700,28144532120,13580,13580,13580,13580,0
20231102,153600,28144532120,13580,13580,13580,13580,0
20231102,153500,28144532120,13580,13580,13580,13580,0
20231102,153400,28144532120,13580,13580,13580,13580,0
20231102,153300,28144532120,13580,13580,13580,13580,0
20231102,153200,28144532120,13580,13580,13580,13580,0
20231102,153100,28144532120,13580,13580,13580,13580,0
20231102,153000,28144532120,13580,13580,13580,13580,50997
20231102,152900,27451992860,13580,13580,13580,13580,0
20231102,152800,27451992860,13580,13580,13580,13580,0
20231102,152700,27451992860,13580,13580,13580,13580,0
20231102,152600,27451992860,13580,13580,13580,13580,0
20231102,152500,27451992860,13580,13580,13580,13580,0
20231102,152400,27451992860,13580,13580,13580,13580,0
20231102,152300,27451992860,13580,13580,13580,13580,0
20231102,152200,27451992860,13580,13580,13580,13580,0
20231102,152100,27451992860,13580,13580,13580,13580,0
20231102,152000,27451992860,13580,13580,13580,13580,0
20231102,151900,27451992860,13580,13600,13600,13570,11601
20231102,151800,27294411200,13590,13610,13610,13580,9110
20231102,151700,27170572890,13610,13580,13610,13580,13253
20231102,151600,26990518030,13590,13580,13590,13580,6584
20231102,151500,26901086310,13590,13600,13600,13580,5757
20231102,151400,26822865000,13600,13620,13620,13600,13338
20231102,151300,26641424980,13620,13610,13620,13610,4621
20231102,151200,26578521840,13610,13630,13630,13610,8219
20231102,151100,26466597220,13630,13650,13650,13620,17624
20231102,151000,26226403670,13640,13630,13650,13630,9552
20231102,150900,26096119470,13640,13640,13650,13630,8865
20231102,150800,25975205000,13650,13640,13650,13640,12146
20231102,150700,25809443560,13650,13640,13650,13640,4696
20231102,150600,25745358820,13650,13620,13650,13620,15215
20231102,150500,25537853350,13620,13610,13630,13610,3834
20231102,150400,25485640930,13620,13610,13620,13600,5657
20231102,150300,25408626510,13620,13610,13620,13590,16087
20231102,150200,25189876100,13620,13600,13620,13590,11073
20231102,150100,25039240000,13610,13630,13640,13590,12627
20231102,150000,24867405270,13640,13600,13660,13590,8787
20231102,145900,24747694150,13600,13580,13610,13560,7373
20231102,145800,24647501930,13580,13590,13610,13560,15461
20231102,145700,24437421620,13590,13660,13660,13590,19369
20231102,145600,24173627980,13660,13610,13680,13600,28190
20231102,145500,23788742630,13610,13550,13630,13540,28822
20231102,145400,23397130640,13560,13560,13560,13540,10297
20231102,145300,23257567620,13550,13540,13560,13540,8655
20231102,145200,23140357430,13550,13540,13550,13530,15321
20231102,145100,22932883410,13540,13550,13570,13530,12607
20231102,145000,22762208880,13550,13540,13550,13530,8432
20231102,144900,22648035600,13540,13540,13550,13530,10468
20231102,144800,22506274620,13540,13550,13560,13540,16533
20231102,144700,22282338420,13550,13550,13560,13540,9328
20231102,144600,22155970270,13550,13540,13570,13540,12356
20231102,144500,21988602930,13540,13550,13560,13540,13928
20231102,144400,21799883820,13550,13530,13560,13530,15385
20231102,144300,21591489250,13530,13540,13540,13520,6685
20231102,144200,21501030250,13540,13540,13550,13520,14833
20231102,144100,21300289330,13540,13560,13560,13540,15104
20231102,144000,21095663030,13560,13560,13570,13550,11747
20231102,143900,20936381220,13560,13560,13580,13550,11946
20231102,143800,20774351060,13560,13550,13580,13540,26597
20231102,143700,20413763310,13550,13560,13570,13540,12334
20231102,143600,20246611640,13550,13550,13560,13530,16342
20231102,143500,20025258070,13540,13590,13590,13540,17380
20231102,143400,19789539290,13590,13570,13600,13570,8082
20231102,143300,19679747860,13580,13590,13590,13570,5629
20231102,143200,19603329550,13590,13600,13610,13570,24563
20231102,143100,19269293580,13600,13540,13620,13530,34393
20231102,143000,18802770490,13540,13520,13540,13510,11253
20231102,142900,18650578730,13520,13570,13570,13490,41722
20231102,142800,18086649140,13570,13630,13630,13560,65563
20231102,142700,17195625480,13620,13630,13640,13620,8670
20231102,142600,17077517480,13640,13630,13650,13610,19990
20231102,142500,16805281150,13630,13650,13660,13630,29821
20231102,142400,16398446110,13650,13680,13690,13640,23691
20231102,142300,16074862330,13670,13670,13690,13660,8045
20231102,142200,15964840470,13680,13670,13690,13650,11009
20231102,142100,15814335560,13650,13680,13680,13640,23819
20231102,142000,15489017700,13680,13710,13720,13670,12384
20231102,141900,15319409210,13720,13730,13740,13710,6952
20231102,141800,15224051420,13720,13740,13760,13720,6185
20231102,141700,15139088680,13740,13740,13760,13730,7470
20231102,141600,15036445420,13740,13760,13760,13740,11919
20231102,141500,14872592730,13760,13730,13760,13730,8816
20231102,141400,14751445330,13720,13740,13750,13710,7571
20231102,141300,14647521300,13740,13770,13780,13740,13848
20231102,141200,14456927060,13760,13660,13790,13660,39373
20231102,141100,13916665690,13670,13680,13690,13650,16519
20231102,141000,13690882830,13670,13650,13680,13650,8497
20231102,140900,13574767610,13650,13620,13660,13620,12674
20231102,140800,13401983400,13630,13690,13690,13620,53062
20231102,140700,12677632790,13690,13710,13710,13670,21041
20231102,140600,12389736930,13700,13700,13720,13690,19882
20231102,140500,12117400910,13700,13750,13750,13690,26390
20231102,140400,11755504240,13750,13710,13770,13710,9168
20231102,140300,11629507460,13710,13700,13730,13680,14503
20231102,140200,11430840160,13710,13760,13770,13690,31779
20231102,140100,10995032850,13740,13800,13800,13730,26211
20231102,140000,10634421380,13800,13850,13860,13770,21404
20231102,135900,10338808520,13850,13890,13900,13850,20540
20231102,135800,10053833850,13900,13910,13930,13880,26777
20231102,135700,9681557120,13910,13970,13970,13910,23579
20231102,135600,9352893310,13960,13950,13970,13950,4591
20231102,135500,9288809570,13940,13940,13940,13930,3699
20231102,135400,9237267420,13920,13930,13940,13920,13532
20231102,135300,9048814310,13930,14010,14010,13920,18740
20231102,135200,8787159170,14010,13970,14010,13960,8839
20231102,135100,8663454970,13960,13940,13970,13940,2101
20231102,135000,8634134600,13940,13990,14000,13880,41739
20231102,134900,8052650150,13990,13980,14000,13960,6108
20231102,134800,7967258700,13990,13910,13990,13910,7260
20231102,134700,7866138770,13920,14010,14020,13900,24013
20231102,134600,7531116740,14020,14060,14070,14000,26030
20231102,134500,7166254590,14060,14090,14090,14040,8245
20231102,134400,7050361080,14090,13940,14100,13930,20537
20231102,134300,6762510270,13980,14000,14010,13920,22662
20231102,134200,6446002960,14000,14120,14120,14000,18778
20231102,134100,6182131830,14110,14230,14240,14110,14522
20231102,134000,5976350970,14240,14260,14270,14200,9800
20231102,133900,5836942530,14270,14270,14300,14210,11176
20231102,133800,5677595340,14250,14450,14460,14250,43696
20231102,133700,5049524950,14460,14470,14470,14450,6100
20231102,133600,4961353590,14470,14530,14550,14460,6508
20231102,133500,4866904100,14530,14480,14540,14480,9839
20231102,133400,4724204570,14470,14480,14480,14470,430
20231102,133300,4717979110,14480,14490,14490,14480,183
20231102,133200,4715329100,14490,14480,14500,14460,4500
20231102,133100,4650164070,14480,14470,14490,14460,3902
20231102,133000,4593688640,14460,14460,14460,14460,1435
20231102,132900,4572938540,14460,14460,14470,14460,1026
20231102,132800,4558102510,14470,14470,14470,14460,1732
20231102,132700,4533057650,14460,14480,14480,14460,2490
20231102,132600,4497028020,14480,14480,14480,14480,1970
20231102,132500,4468502420,14480,14480,14490,14480,261
20231102,132400,4464723130,14490,14490,14490,14480,32
20231102,132300,4464259580,14480,14490,14490,14480,135
20231102,132200,4462303530,14490,14480,14490,14480,569
20231102,132100,4454064360,14490,14500,14500,14490,1484
20231102,132000,4432561120,14500,14490,14500,14490,723
20231102,131900,4422082070,14490,14500,14500,14490,23
20231102,131800,4421748730,14500,14490,14500,14490,1384
20231102,131700,4401694480,14490,14500,14510,14490,554
20231102,131600,4393662910,14500,14540,14540,14500,846
20231102,131500,4381394100,14550,14460,14550,14460,10248
20231102,131400,4232711420,14460,14470,14470,14460,321
20231102,131300,4228066890,14470,14450,14470,14450,6583
20231102,131200,4132888260,14450,14470,14470,14450,5138
20231102,131100,4058572330,14470,14480,14480,14470,20
20231102,131000,4058282850,14470,14480,14480,14470,533
20231102,130900,4050565260,14480,14490,14490,14470,3794
20231102,130800,3995630090,14480,14510,14510,14480,865
20231102,130700,3983094220,14500,14500,14500,14500,83
20231102,130600,3981890720,14500,14510,14510,14500,588
20231102,130500,3973364670,14510,14510,14510,14500,160
20231102,130400,3971044070,14510,14500,14540,14500,662
20231102,130300,3961439880,14500,14490,14540,14480,5252
20231102,130200,3885286950,14490,14490,14490,14480,681
20231102,130100,3875419400,14490,14490,14500,14490,531
20231102,130000,3867725200,14500,14500,14500,14490,117
20231102,125900,3866029750,14490,14500,14500,14490,1602
20231102,125800,3842810370,14480,14490,14490,14480,343
20231102,125700,3837840620,14490,14510,14540,14490,13232
20231102,125600,3645735100,14500,14500,14500,14500,201
20231102,125500,3642820600,14500,14500,14510,14490,2860
20231102,125400,3601352560,14500,14510,14510,14500,22
20231102,125300,3601033450,14510,14500,14510,14500,46
20231102,125200,3600366330,14510,14510,14510,14500,187
20231102,125100,3597654590,14500,14500,14510,14500,906
20231102,125000,3584514560,14500,14510,14510,14500,5124
20231102,124900,3510209540,14520,14510,14520,14510,145
20231102,124800,3508105540,14510,14510,14510,14500,430
20231102,124700,3501866450,14510,14510,14510,14500,74
20231102,124600,3500792730,14510,14510,14510,14500,2709
20231102,124500,3461490050,14520,14520,14520,14520,1122
20231102,124400,3445198610,14530,14520,14530,14520,794
20231102,124300,3433669490,14520,14520,14520,14520,27
20231102,124200,3433277450,14520,14530,14530,14520,22
20231102,124100,3432957820,14530,14530,14530,14530,61
20231102,124000,3432071490,14530,14520,14530,14510,1549
20231102,123900,3409580010,14520,14520,14520,14520,527
20231102,123800,3401927970,14520,14510,14520,14510,178
20231102,123700,3399345010,14510,14530,14530,14510,2360
20231102,123600,3365089500,14530,14520,14530,14520,17
20231102,123500,3364842560,14520,14520,14530,14520,328
20231102,123400,3360079000,14520,14530,14530,14520,55
20231102,123300,3359279870,14520,14520,14520,14520,556
20231102,123200,3351206750,14520,14520,14530,14520,5258
20231102,123100,3274860570,14530,14530,14530,14520,17
20231102,123000,3274613630,14530,14520,14530,14520,899
20231102,122900,3261554600,14530,14540,14540,14520,2823
20231102,122800,3220543900,14550,14540,14550,14530,842
20231102,122700,3208304570,14540,14540,14540,14530,535
20231102,122600,3200525880,14530,14540,14540,14530,1323
20231102,122500,3181299360,14540,14540,14540,14530,663
20231102,122400,3171659360,14530,14530,14530,14520,1120
20231102,122300,3155385990,14530,14520,14530,14520,225
20231102,122200,3152117780,14530,14530,14540,14520,1603
20231102,122100,3128826680,14530,14540,14540,14530,894
20231102,122000,3115831240,14540,14530,14540,14520,1328
20231102,121900,3096532720,14530,14530,14540,14520,498
20231102,121800,3089296660,14530,14520,14530,14520,619
20231102,121700,3080302620,14530,14540,14540,14520,3431
20231102,121600,3030450630,14540,14530,14540,14530,567
20231102,121500,3022206870,14530,14550,14550,14530,3655
20231102,121400,2969063090,14550,14550,14560,14550,3461
20231102,121300,2918695390,14550,14560,14570,14550,2100
20231102,121200,2888118800,14570,14560,14570,14560,127
20231102,121100,2886269450,14560,14560,14560,14560,24
20231102,121000,2885920010,14560,14580,14580,14560,435
20231102,120900,2879582020,14580,14570,14580,14570,82
20231102,120800,2878386810,14570,14580,14580,14570,2316
20231102,120700,2844624660,14590,14590,14590,14590,4797
20231102,120600,2774636430,14600,14590,14600,14590,434
20231102,120500,2768303130,14590,14600,14600,14590,746
20231102,120400,2757418760,14600,14600,14600,14600,22
20231102,120300,2757097560,14590,14590,14590,14590,58
20231102,120200,2756251340,14590,14580,14590,14580,3286
20231102,120100,2708322360,14590,14590,14590,14590,148
20231102,120000,2706163040,14590,14590,14590,14580,225
20231102,115900,2702880520,14590,14590,14590,14590,186
20231102,115800,2700166780,14590,14590,14590,14580,3110
20231102,115700,2654791900,14600,14600,14600,14600,110
20231102,115600,2653185900,14600,14590,14600,14590,356
20231102,115500,2647991820,14590,14600,14600,14590,442
20231102,115400,2641538640,14600,14600,14600,14600,110
20231102,115300,2639932640,14590,14590,14590,14590,4
20231102,115200,2639874280,14590,14590,14590,14590,331
20231102,115100,2635044990,14590,14590,14590,14590,1
20231102,115000,2635030400,14590,14590,14590,14590,159
20231102,114900,2632710590,14590,14590,14590,14580,312
20231102,114800,2628159280,14590,14600,14600,14590,2655
20231102,114700,2589400190,14600,14610,14610,14600,44
20231102,114600,2588757560,14610,14610,14620,14600,1971
20231102,114500,2559962200,14620,14610,14620,14610,62
20231102,114400,2559056010,14620,14630,14630,14610,1386
20231102,114300,2538794900,14630,14610,14630,14610,666
20231102,114200,2529063860,14610,14600,14610,14600,103
20231102,114100,2527559530,14600,14600,14610,14600,41
20231102,114000,2526960750,14610,14610,14610,14600,701
20231102,113900,2516720510,14610,14630,14630,14610,2390
20231102,113800,2481773190,14630,14630,14630,14630,6
20231102,113700,2481685410,14630,14630,14630,14630,1
20231102,113600,2481670780,14640,14630,14640,14630,46
20231102,113500,2480997570,14640,14630,14640,14630,31
20231102,113400,2480543980,14630,14630,14630,14630,0
20231102,113300,2480543980,14630,14640,14640,14630,47
20231102,113200,2479856140,14630,14630,14630,14630,738
20231102,113100,2469059200,14640,14630,14640,14630,95
20231102,113000,2467668970,14640,14640,14640,14630,286
20231102,112900,2463484710,14640,14640,14640,14640,23
20231102,112800,2463147990,14630,14630,14640,14630,324
20231102,112700,2458404870,14630,14630,14630,14630,525
20231102,112600,2450724120,14620,14620,14630,14620,25
20231102,112500,2450358610,14630,14630,14630,14630,220
20231102,112400,2447140010,14620,14630,14630,14620,55
20231102,112300,2446335390,14620,14620,14620,14620,24
20231102,112200,2445984510,14620,14630,14630,14620,551
20231102,112100,2437928670,14630,14620,14630,14620,9
20231102,112000,2437797030,14620,14620,14620,14620,21
20231102,111900,2437490010,14620,14620,14620,14620,0
20231102,111800,2437490010,14620,14620,14630,14620,53
20231102,111700,2436714870,14630,14620,14630,14620,1753
20231102,111600,2411083220,14610,14620,14620,14610,11
20231102,111500,2410922410,14620,14610,14620,14610,571
20231102,111400,2402579800,14600,14600,14600,14600,34
20231102,111300,2402083400,14600,14610,14610,14600,43
20231102,111200,2401455500,14610,14610,14610,14600,203
20231102,111100,2398489880,14600,14600,14600,14600,225
20231102,111000,2395204880,14600,14590,14600,14590,86
20231102,110900,2393949500,14590,14600,14600,14590,364
20231102,110800,2388638440,14600,14590,14600,14590,325
20231102,110700,2383896440,14590,14590,14590,14590,34
20231102,110600,2383400380,14580,14580,14580,14580,93
20231102,110500,2382044440,14570,14590,14590,14570,516
20231102,110400,2374519800,14590,14590,14590,14590,35
20231102,110300,2374009150,14590,14590,14590,14590,134
20231102,110200,2372054090,14580,14580,14580,14580,170
20231102,110100,2369575490,14580,14590,14590,14580,25
20231102,110000,2369210750,14590,14590,14590,14580,1070
20231102,105900,2353608880,14590,14600,14600,14580,339
20231102,105800,2348665560,14580,14590,14590,14580,463
20231102,105700,2341912160,14590,14590,14590,14590,231
20231102,105600,2338541870,14580,14610,14610,14580,845
20231102,105500,2326221070,14610,14570,14610,14570,333
20231102,105400,2321365430,14580,14600,14600,14570,264
20231102,105300,2317515720,14600,14610,14610,14600,539
20231102,105200,2309642780,14610,14610,14610,14610,21
20231102,105100,2309335970,14600,14590,14600,14590,1586
20231102,105000,2286180580,14600,14570,14600,14570,3319
20231102,104900,2237804230,14570,14580,14580,14570,7
20231102,104800,2237702200,14590,14580,14590,14580,680
20231102,104700,2227787610,14580,14600,14600,14580,1954
20231102,104600,2199279220,14590,14580,14590,14580,2177
20231102,104500,2167528500,14590,14580,14590,14580,141
20231102,104400,2165472310,14580,14590,14590,14580,134
20231102,104300,2163517280,14590,14590,14590,14590,169
20231102,104200,2161051570,14580,14580,14580,14580,501
20231102,104100,2153746990,14580,14590,14590,14580,409
20231102,104000,2147782700,14590,14600,14600,14590,982
20231102,103900,2133454680,14600,14600,14600,14600,310
20231102,103800,2128928680,14600,14610,14620,14600,492
20231102,103700,2121742540,14600,14610,14610,14600,520
20231102,103600,2114148330,14600,14600,14600,14600,481
20231102,103500,2107125730,14600,14600,14620,14600,920
20231102,103400,2093687500,14590,14580,14590,14580,644
20231102,103300,2084297470,14590,14590,14590,14590,485
20231102,103200,2077221320,14590,14590,14600,14590,787
20231102,103100,2065738160,14590,14580,14590,14570,339
20231102,103000,2060793190,14570,14590,14590,14570,690
20231102,102900,2050728670,14600,14610,14610,14590,131
20231102,102800,2048815120,14590,14620,14620,14580,4168
20231102,102700,1987940230,14620,14640,14640,14620,710
20231102,102600,1977554910,14640,14630,14640,14630,104
20231102,102500,1976032660,14630,14630,14630,14630,261
20231102,102400,1972214230,14630,14630,14630,14630,2
20231102,102300,1972184970,14640,14630,14640,14630,436
20231102,102200,1965806030,14640,14640,14640,14630,2794
20231102,102100,1924918420,14630,14630,14630,14630,184
20231102,102000,1922226500,14630,14610,14640,14610,5413
20231102,101900,1843090100,14620,14600,14620,14600,1086
20231102,101800,1827224500,14600,14600,14600,14600,95
20231102,101700,1825837500,14600,14600,14600,14580,772
20231102,101600,1814573020,14590,14600,14600,14590,588
20231102,101500,1805989800,14600,14610,14610,14600,423
20231102,101400,1799812480,14610,14590,14610,14590,1390
20231102,101300,1779511500,14590,14600,14610,14590,936
20231102,101200,1765847550,14600,14620,14620,14590,1498
20231102,101100,1743967220,14630,14640,14650,14630,1632
20231102,101000,1720076860,14640,14630,14650,14630,1085
20231102,100900,1704192030,14630,14630,14630,14630,122
20231102,100800,1702407170,14630,14640,14640,14630,163
20231102,100700,1700022240,14640,14640,14650,14640,452
20231102,100600,1693404950,14640,14630,14650,14630,989
20231102,100500,1678927320,14630,14620,14640,14620,978
20231102,100400,1664622400,14620,14590,14620,14590,1399
20231102,100300,1644197080,14600,14590,14600,14590,211
20231102,100200,1641117580,14600,14600,14600,14600,7
20231102,100100,1641015380,14600,14590,14600,14590,306
20231102,100000,1636550740,14600,14600,14600,14590,444
20231102,095900,1630068450,14620,14620,14620,14610,1023
20231102,095800,1615118340,14630,14640,14640,14620,628
20231102,095700,1605932490,14640,14630,14640,14620,519
20231102,095600,1598340480,14640,14630,14640,14610,340
20231102,095500,1593364910,14630,14620,14660,14620,1973
20231102,095400,1564502440,14630,14580,14630,14580,1564
20231102,095300,1541663140,14570,14570,14580,14570,655
20231102,095200,1532119510,14560,14560,14560,14560,147
20231102,095100,1529979190,14570,14560,14570,14560,299
20231102,095000,1525625560,14560,14590,14590,14560,177
20231102,094900,1523048380,14590,14540,14590,14540,687
20231102,094800,1513044500,14540,14530,14540,14520,1440
20231102,094700,1492121290,14540,14540,14550,14530,2316
20231102,094600,1458465710,14550,14540,14550,14540,943
20231102,094500,1444754480,14540,14550,14570,14540,685
20231102,094400,1434785950,14550,14520,14550,14520,1362
20231102,094300,1415000530,14530,14520,14550,14520,568
20231102,094200,1406752440,14510,14540,14570,14510,3155
20231102,094100,1360935790,14520,14530,14560,14520,7207
20231102,094000,1256206040,14530,14550,14550,14520,3291
20231102,093900,1208374640,14550,14560,14570,14550,1025
20231102,093800,1193452040,14560,14580,14580,14550,4826
20231102,093700,1123187290,14580,14610,14620,14580,4900
20231102,093600,1051679170,14610,14600,14610,14600,743
20231102,093500,1040824940,14600,14600,14610,14600,1321
20231102,093400,1021537370,14590,14600,14600,14590,340
20231102,093300,1016575210,14600,14600,14600,14590,3840
20231102,093200,960514490,14610,14600,14610,14600,610
20231102,093100,951607450,14610,14630,14630,14610,2856
20231102,093000,909881170,14630,14630,14630,14610,1199
20231102,092900,892351900,14620,14630,14630,14620,277
20231102,092800,888301750,14620,14630,14630,14620,1875
20231102,092700,860886800,14650,14640,14650,14620,1540
20231102,092600,838355200,14650,14640,14650,14630,750
20231102,092500,827377790,14640,14660,14660,14630,779
20231102,092400,815971290,14650,14660,14670,14650,2078
20231102,092300,785508270,14670,14660,14670,14660,352
20231102,092200,780346820,14650,14660,14670,14650,1018
20231102,092100,765422870,14670,14720,14730,14660,4871
20231102,092000,693829700,14720,14690,14730,14690,2569
20231102,091900,656062330,14700,14680,14700,14680,797
20231102,091800,644356180,14670,14640,14670,14630,676
20231102,091700,634445520,14640,14660,14660,14630,1092
20231102,091600,618450060,14670,14600,14680,14600,466
20231102,091500,611632500,14590,14610,14630,14590,1627
20231102,091400,587862830,14610,14610,14610,14570,4435
20231102,091300,523117210,14610,14640,14640,14610,2039
20231102,091200,493293170,14640,14640,14650,14630,1614
20231102,091100,469661140,14640,14610,14670,14610,1311
20231102,091000,450490670,14620,14630,14630,14610,1902
20231102,090900,422684090,14610,14640,14660,14610,2297
20231102,090800,389057200,14640,14710,14720,14630,2318
20231102,090700,355033410,14710,14730,14750,14700,1017
20231102,090600,340060390,14730,14690,14730,14680,3047
20231102,090500,295225620,14680,14670,14680,14660,1034
20231102,090400,280056880,14680,14730,14730,14680,436
20231102,090300,273644640,14730,14680,14740,14680,390
20231102,090200,267897790,14690,14730,14780,14690,4745
20231102,090100,198080050,14730,14780,14790,14730,3913
20231102,090000,140284080,14780,14710,14800,14660,9523