KissMeData/006220/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184700,28472487390,9970,9970,9970,9970,54656
20231102,184600,28472487390,9970,9970,9970,9970,0
20231102,184500,28472487390,9970,9970,9970,9970,0
20231102,184400,28472487390,9970,9970,9970,9970,0
20231102,184300,28472487390,9970,9970,9970,9970,0
20231102,184200,28472487390,9970,9970,9970,9970,0
20231102,184100,28472487390,9970,9970,9970,9970,0
20231102,184000,28472487390,9970,9970,9970,9970,0
20231102,183900,28472487390,9970,9970,9970,9970,0
20231102,183800,28472487390,9970,9970,9970,9970,0
20231102,183700,28472487390,9970,9970,9970,9970,0
20231102,183600,28472487390,9970,9970,9970,9970,0
20231102,183500,28472487390,9970,9970,9970,9970,0
20231102,183400,28472487390,9970,9970,9970,9970,0
20231102,183300,28472487390,9970,9970,9970,9970,0
20231102,183200,28472487390,9970,9970,9970,9970,0
20231102,183100,28472487390,9970,9970,9970,9970,0
20231102,183000,28472487390,9970,9970,9970,9970,0
20231102,182900,28472487390,9970,9970,9970,9970,0
20231102,182800,28472487390,9970,9970,9970,9970,0
20231102,182700,28472487390,9970,9970,9970,9970,0
20231102,182600,28472487390,9970,9970,9970,9970,0
20231102,182500,28472487390,9970,9970,9970,9970,0
20231102,182400,28472487390,9970,9970,9970,9970,0
20231102,182300,28472487390,9970,9970,9970,9970,0
20231102,182200,28472487390,9970,9970,9970,9970,0
20231102,182100,28472487390,9970,9970,9970,9970,0
20231102,182000,28472487390,9970,9970,9970,9970,0
20231102,181900,28472487390,9970,9970,9970,9970,0
20231102,181800,28472487390,9970,9970,9970,9970,0
20231102,181700,28472487390,9970,9970,9970,9970,54656
20231102,181600,28472487390,9970,9970,9970,9970,0
20231102,181500,28472487390,9970,9970,9970,9970,0
20231102,181400,28472487390,9970,9970,9970,9970,0
20231102,181300,28472487390,9970,9970,9970,9970,0
20231102,181200,28472487390,9970,9970,9970,9970,0
20231102,181100,28472487390,9970,9970,9970,9970,0
20231102,181000,28472487390,9970,9970,9970,9970,0
20231102,180900,28472487390,9970,9970,9970,9970,0
20231102,180800,28472487390,9970,9970,9970,9970,0
20231102,180700,28472487390,9970,9970,9970,9970,0
20231102,180600,28472487390,9970,9970,9970,9970,0
20231102,180500,28472487390,9970,9970,9970,9970,0
20231102,180400,28472487390,9970,9970,9970,9970,0
20231102,180300,28472487390,9970,9970,9970,9970,0
20231102,180200,28472487390,9970,9970,9970,9970,0
20231102,180100,28472487390,9970,9970,9970,9970,0
20231102,180000,28472487390,9970,9970,9970,9970,0
20231102,175900,28472487390,9970,9970,9970,9970,0
20231102,175800,28472487390,9970,9970,9970,9970,0
20231102,175700,28472487390,9970,9970,9970,9970,0
20231102,175600,28472487390,9970,9970,9970,9970,0
20231102,175500,28472487390,9970,9970,9970,9970,0
20231102,175400,28472487390,9970,9970,9970,9970,0
20231102,175300,28472487390,9970,9970,9970,9970,0
20231102,175200,28472487390,9970,9970,9970,9970,0
20231102,175100,28472487390,9970,9970,9970,9970,0
20231102,175000,28472487390,9970,9970,9970,9970,0
20231102,174900,28472487390,9970,9970,9970,9970,0
20231102,174800,28472487390,9970,9970,9970,9970,0
20231102,174700,28472487390,9970,9970,9970,9970,54656
20231102,174600,28472487390,9970,9970,9970,9970,0
20231102,174500,28472487390,9970,9970,9970,9970,0
20231102,174400,28472487390,9970,9970,9970,9970,0
20231102,174300,28472487390,9970,9970,9970,9970,0
20231102,174200,28472487390,9970,9970,9970,9970,0
20231102,174100,28472487390,9970,9970,9970,9970,0
20231102,174000,28472487390,9970,9970,9970,9970,0
20231102,173900,28472487390,9970,9970,9970,9970,0
20231102,173800,28472487390,9970,9970,9970,9970,0
20231102,173700,28472487390,9970,9970,9970,9970,0
20231102,173600,28472487390,9970,9970,9970,9970,0
20231102,173500,28472487390,9970,9970,9970,9970,0
20231102,173400,28472487390,9970,9970,9970,9970,0
20231102,173300,28472487390,9970,9970,9970,9970,0
20231102,173200,28472487390,9970,9970,9970,9970,0
20231102,173100,28472487390,9970,9970,9970,9970,0
20231102,173000,28472487390,9970,9970,9970,9970,0
20231102,172900,28472487390,9970,9970,9970,9970,0
20231102,172800,28472487390,9970,9970,9970,9970,0
20231102,172700,28472487390,9970,9970,9970,9970,0
20231102,172600,28472487390,9970,9970,9970,9970,0
20231102,172500,28472487390,9970,9970,9970,9970,0
20231102,172400,28472487390,9970,9970,9970,9970,0
20231102,172300,28472487390,9970,9970,9970,9970,0
20231102,172200,28472487390,9970,9970,9970,9970,0
20231102,172100,28472487390,9970,9970,9970,9970,0
20231102,172000,28472487390,9970,9970,9970,9970,0
20231102,171900,28472487390,9970,9970,9970,9970,0
20231102,171800,28472487390,9970,9970,9970,9970,0
20231102,171700,28472487390,9970,9970,9970,9970,54656
20231102,171600,28472487390,9970,9970,9970,9970,0
20231102,171500,28472487390,9970,9970,9970,9970,0
20231102,171400,28472487390,9970,9970,9970,9970,0
20231102,171300,28472487390,9970,9970,9970,9970,0
20231102,171200,28472487390,9970,9970,9970,9970,0
20231102,171100,28472487390,9970,9970,9970,9970,0
20231102,171000,28472487390,9970,9970,9970,9970,0
20231102,170900,28472487390,9970,9970,9970,9970,0
20231102,170800,28472487390,9970,9970,9970,9970,0
20231102,170700,28472487390,9970,9970,9970,9970,0
20231102,170600,28472487390,9970,9970,9970,9970,0
20231102,170500,28472487390,9970,9970,9970,9970,0
20231102,170400,28472487390,9970,9970,9970,9970,0
20231102,170300,28472487390,9970,9970,9970,9970,0
20231102,170200,28472487390,9970,9970,9970,9970,0
20231102,170100,28472487390,9970,9970,9970,9970,0
20231102,170000,28472487390,9970,9970,9970,9970,0
20231102,165900,28472487390,9970,9970,9970,9970,0
20231102,165800,28472487390,9970,9970,9970,9970,0
20231102,165700,28472487390,9970,9970,9970,9970,0
20231102,165600,28472487390,9970,9970,9970,9970,0
20231102,165500,28472487390,9970,9970,9970,9970,0
20231102,165400,28472487390,9970,9970,9970,9970,0
20231102,165300,28472487390,9970,9970,9970,9970,0
20231102,165200,28472487390,9970,9970,9970,9970,0
20231102,165100,28472487390,9970,9970,9970,9970,0
20231102,165000,28472487390,9970,9970,9970,9970,0
20231102,164900,28472487390,9970,9970,9970,9970,0
20231102,164800,28472487390,9970,9970,9970,9970,0
20231102,164700,28472487390,9970,9970,9970,9970,54656
20231102,164600,28472487390,9970,9970,9970,9970,0
20231102,164500,28472487390,9970,9970,9970,9970,0
20231102,164400,28472487390,9970,9970,9970,9970,0
20231102,164300,28472487390,9970,9970,9970,9970,0
20231102,164200,28472487390,9970,9970,9970,9970,0
20231102,164100,28472487390,9970,9970,9970,9970,0
20231102,164000,28472487390,9970,9970,9970,9970,0
20231102,163900,28472487390,9970,9970,9970,9970,0
20231102,163800,28472487390,9970,9970,9970,9970,0
20231102,163700,28472487390,9970,9970,9970,9970,0
20231102,163600,28472487390,9970,9970,9970,9970,0
20231102,163500,28472487390,9970,9970,9970,9970,0
20231102,163400,28472487390,9970,9970,9970,9970,0
20231102,163300,28472487390,9970,9970,9970,9970,0
20231102,163200,28472487390,9970,9970,9970,9970,0
20231102,163100,28472487390,9970,9970,9970,9970,0
20231102,163000,28472487390,9970,9970,9970,9970,0
20231102,162900,28472487390,9970,9970,9970,9970,0
20231102,162800,28472487390,9970,9970,9970,9970,0
20231102,162700,28472487390,9970,9970,9970,9970,0
20231102,162600,28472487390,9970,9970,9970,9970,0
20231102,162500,28472487390,9970,9970,9970,9970,0
20231102,162400,28472487390,9970,9970,9970,9970,0
20231102,162300,28472487390,9970,9970,9970,9970,0
20231102,162200,28472487390,9970,9970,9970,9970,0
20231102,162100,28472487390,9970,9970,9970,9970,0
20231102,162000,28472487390,9970,9970,9970,9970,0
20231102,161900,28472487390,9970,9970,9970,9970,0
20231102,161800,28472487390,9970,9970,9970,9970,0
20231102,161700,28472487390,9970,9970,9970,9970,54656
20231102,161600,28472487390,9970,9970,9970,9970,0
20231102,161500,28472487390,9970,9970,9970,9970,0
20231102,161400,28472487390,9970,9970,9970,9970,0
20231102,161300,28472487390,9970,9970,9970,9970,0
20231102,161200,28472487390,9970,9970,9970,9970,0
20231102,161100,28472487390,9970,9970,9970,9970,0
20231102,161000,28472487390,9970,9970,9970,9970,0
20231102,160900,28472487390,9970,9970,9970,9970,0
20231102,160800,28472487390,9970,9970,9970,9970,0
20231102,160700,28472487390,9970,9970,9970,9970,0
20231102,160600,28472487390,9970,9970,9970,9970,0
20231102,160500,28472487390,9970,9970,9970,9970,0
20231102,160400,28472487390,9970,9970,9970,9970,0
20231102,160300,28472487390,9970,9970,9970,9970,0
20231102,160200,28472487390,9970,9970,9970,9970,0
20231102,160100,28472487390,9970,9970,9970,9970,0
20231102,160000,28472487390,9970,9970,9970,9970,0
20231102,155900,28472487390,9970,9970,9970,9970,0
20231102,155800,28472487390,9970,9970,9970,9970,0
20231102,155700,28472487390,9970,9970,9970,9970,0
20231102,155600,28472487390,9970,9970,9970,9970,0
20231102,155500,28472487390,9970,9970,9970,9970,0
20231102,155400,28472487390,9970,9970,9970,9970,0
20231102,155300,28472487390,9970,9970,9970,9970,0
20231102,155200,28472487390,9970,9970,9970,9970,0
20231102,155100,28472487390,9970,9970,9970,9970,0
20231102,155000,28472487390,9970,9970,9970,9970,0
20231102,154900,28472487390,9970,9970,9970,9970,0
20231102,154800,28472487390,9970,9970,9970,9970,0
20231102,154700,28472487390,9970,9970,9970,9970,54656
20231102,154600,28472487390,9970,9970,9970,9970,0
20231102,154500,28472487390,9970,9970,9970,9970,0
20231102,154400,28472487390,9970,9970,9970,9970,0
20231102,154300,28472487390,9970,9970,9970,9970,0
20231102,154200,28472487390,9970,9970,9970,9970,0
20231102,154100,28472487390,9970,9970,9970,9970,0
20231102,154000,28472487390,9970,9970,9970,9970,0
20231102,153900,28472487390,9970,9970,9970,9970,0
20231102,153800,28472487390,9970,9970,9970,9970,0
20231102,153700,28472487390,9970,9970,9970,9970,0
20231102,153600,28472487390,9970,9970,9970,9970,0
20231102,153500,28472487390,9970,9970,9970,9970,0
20231102,153400,28472487390,9970,9970,9970,9970,0
20231102,153300,28472487390,9970,9970,9970,9970,0
20231102,153200,28472487390,9970,9970,9970,9970,0
20231102,153100,28472487390,9970,9970,9970,9970,0
20231102,153000,28472487390,9970,9970,9970,9970,54656
20231102,152900,27927567070,9980,9980,9980,9980,0
20231102,152800,27927567070,9980,9980,9980,9980,0
20231102,152700,27927567070,9980,9980,9980,9980,0
20231102,152600,27927567070,9980,9980,9980,9980,0
20231102,152500,27927567070,9980,9980,9980,9980,0
20231102,152400,27927567070,9980,9980,9980,9980,0
20231102,152300,27927567070,9980,9980,9980,9980,0
20231102,152200,27927567070,9980,9980,9980,9980,0
20231102,152100,27927567070,9980,9980,9980,9980,0
20231102,152000,27927567070,9980,9980,9980,9980,0
20231102,151900,27927567070,9980,9980,9990,9970,6310
20231102,151800,27864597210,9990,9960,9990,9950,5554
20231102,151700,27809225400,9960,9940,9960,9930,5194
20231102,151600,27757583630,9940,9960,9970,9940,7852
20231102,151500,27679471540,9960,9960,9960,9950,4032
20231102,151400,27639328470,9960,9960,9970,9950,6936
20231102,151300,27570292830,9970,9980,9980,9960,10385
20231102,151200,27466792180,9970,9990,10000,9970,4063
20231102,151100,27426230330,10000,9990,10000,9980,5394
20231102,151000,27372365990,9990,9990,9990,9970,7928
20231102,150900,27293207770,9990,10010,10010,9990,7018
20231102,150800,27223038680,10010,9970,10010,9960,7993
20231102,150700,27143172320,9970,9950,9970,9950,8578
20231102,150600,27057717140,9950,9970,9970,9950,3137
20231102,150500,27026468950,9970,9950,9970,9940,7046
20231102,150400,26956356210,9950,9930,9950,9910,11174
20231102,150300,26845425320,9930,9930,9930,9910,4382
20231102,150200,26801975650,9930,9920,9930,9900,15219
20231102,150100,26651101030,9920,9930,9940,9910,14271
20231102,150000,26509491600,9930,9940,9950,9930,7878
20231102,145900,26431214760,9950,9960,9980,9940,19854
20231102,145800,26233615250,9960,9950,9970,9950,5872
20231102,145700,26175137230,9950,9950,9980,9950,10833
20231102,145600,26067213780,9950,9990,9990,9950,45895
20231102,145500,25610035450,9990,10000,10000,9990,3661
20231102,145400,25573452580,9990,10000,10000,9990,2826
20231102,145300,25545198910,10000,10010,10010,10000,2250
20231102,145200,25522697560,10010,10020,10020,10000,331
20231102,145100,25519386080,9990,10000,10020,9990,2827
20231102,145000,25491129760,10000,10000,10000,9990,2387
20231102,144900,25467260000,10000,9990,10000,9990,2654
20231102,144800,25440730760,9990,10000,10000,9990,4741
20231102,144700,25393367370,10000,10000,10000,9990,1607
20231102,144600,25377312860,10000,10000,10020,9990,3213
20231102,144500,25345178910,10000,9970,10000,9970,9303
20231102,144400,25252287640,9970,9980,9990,9960,11779
20231102,144300,25134851050,9980,9990,10000,9970,6662
20231102,144200,25068341820,9990,10000,10010,9980,10253
20231102,144100,24965869520,10010,10010,10020,10000,4043
20231102,144000,24925413730,10010,10030,10030,10010,7161
20231102,143900,24853641590,10030,10040,10040,10030,142
20231102,143800,24852216520,10040,10050,10050,10030,502
20231102,143700,24847176900,10050,10030,10050,10030,1207
20231102,143600,24835064760,10030,10030,10040,10030,1649
20231102,143500,24818517800,10030,10030,10040,10020,1408
20231102,143400,24804409160,10030,10030,10030,10020,2541
20231102,143300,24778943030,10030,10020,10030,10020,3540
20231102,143200,24743468770,10010,10000,10020,10000,3365
20231102,143100,24709783080,10000,10000,10010,9990,1799
20231102,143000,24691792550,10000,10000,10010,9990,4901
20231102,142900,24642793390,10000,10000,10020,9990,3359
20231102,142800,24609189410,10010,10010,10010,9990,6548
20231102,142700,24543733280,10010,10010,10020,10000,1967
20231102,142600,24524045590,10020,10000,10020,10000,2081
20231102,142500,24503219740,10010,10000,10020,9990,26633
20231102,142400,24236923520,10020,10010,10020,9970,41511
20231102,142300,23821968770,10020,10020,10040,10010,13559
20231102,142200,23686187530,10010,10050,10050,10010,13480
20231102,142100,23551087400,10030,10050,10050,10030,2900
20231102,142000,23521969600,10040,10040,10050,10030,5982
20231102,141900,23461924680,10040,10040,10060,10040,3749
20231102,141800,23424273280,10040,10040,10050,10030,4435
20231102,141700,23379748070,10040,10040,10050,10030,9379
20231102,141600,23285601520,10040,10040,10060,10040,5745
20231102,141500,23227865470,10050,10080,10080,10040,19285
20231102,141400,23033989690,10080,10100,10130,10070,11728
20231102,141300,22915688430,10100,10140,10140,10100,5295
20231102,141200,22862197930,10140,10110,10140,10100,7190
20231102,141100,22789395070,10110,10110,10110,10100,1985
20231102,141000,22769330960,10110,10110,10120,10100,2595
20231102,140900,22743090000,10110,10120,10120,10110,68
20231102,140800,22742401860,10120,10130,10130,10110,1025
20231102,140700,22732022860,10130,10130,10140,10130,772
20231102,140600,22724202490,10130,10140,10140,10130,212
20231102,140500,22722054810,10130,10130,10140,10130,840
20231102,140400,22713542340,10140,10120,10140,10120,1136
20231102,140300,22702034070,10120,10120,10130,10120,2578
20231102,140200,22675921060,10110,10100,10110,10100,2513
20231102,140100,22650518530,10100,10100,10130,10100,3441
20231102,140000,22615751340,10110,10130,10130,10110,3454
20231102,135900,22580819380,10140,10140,10140,10140,481
20231102,135800,22575942040,10140,10130,10140,10110,3609
20231102,135700,22539391090,10130,10140,10140,10130,1803
20231102,135600,22521126590,10140,10120,10140,10120,3436
20231102,135500,22486319550,10120,10110,10120,10110,6180
20231102,135400,22423789620,10110,10120,10120,10100,970
20231102,135300,22413991960,10110,10100,10120,10090,1945
20231102,135200,22394332360,10100,10100,10110,10090,1187
20231102,135100,22382347170,10100,10100,10100,10090,565
20231102,135000,22376642440,10100,10100,10100,10090,1189
20231102,134900,22364634540,10100,10090,10100,10080,831
20231102,134800,22356249990,10100,10090,10100,10080,421
20231102,134700,22352002160,10080,10080,10090,10080,2531
20231102,134600,22326488680,10090,10070,10090,10070,3763
20231102,134500,22288588650,10070,10090,10090,10070,7320
20231102,134400,22214831360,10090,10100,10100,10080,5562
20231102,134300,22158716420,10100,10110,10110,10090,1368
20231102,134200,22144898100,10110,10100,10120,10090,1391
20231102,134100,22130849110,10100,10100,10110,10090,1918
20231102,134000,22111487140,10100,10090,10100,10080,1365
20231102,133900,22097713310,10100,10080,10100,10070,2393
20231102,133800,22073588090,10080,10090,10090,10070,3953
20231102,133700,22033741310,10090,10100,10100,10080,4433
20231102,133600,21989032660,10100,10130,10130,10100,5288
20231102,133500,21935618730,10130,10100,10140,10100,557
20231102,133400,21929986510,10100,10080,10100,10080,12214
20231102,133300,21806697040,10080,10090,10090,10080,1523
20231102,133200,21791344550,10090,10080,10090,10080,1118
20231102,133100,21780074090,10070,10080,10090,10070,2340
20231102,133000,21756489120,10090,10080,10090,10070,6245
20231102,132900,21693572910,10080,10080,10080,10070,4659
20231102,132800,21646631110,10080,10070,10100,10070,8557
20231102,132700,21560437270,10080,10110,10110,10070,21375
20231102,132600,21344762350,10110,10110,10120,10110,2174
20231102,132500,21322783150,10110,10120,10120,10110,2141
20231102,132400,21301135980,10120,10120,10120,10100,11182
20231102,132300,21188101850,10120,10120,10120,10110,1886
20231102,132200,21169024550,10130,10140,10140,10120,5396
20231102,132100,21114371540,10140,10140,10140,10140,1034
20231102,132000,21103886780,10140,10130,10140,10130,2026
20231102,131900,21083359960,10140,10130,10140,10130,433
20231102,131800,21078969360,10130,10140,10140,10130,1589
20231102,131700,21062861800,10130,10150,10150,10130,1212
20231102,131600,21050571880,10150,10150,10150,10140,426
20231102,131500,21046250550,10150,10150,10150,10140,1279
20231102,131400,21033278370,10150,10140,10150,10140,1591
20231102,131300,21017135640,10140,10140,10150,10140,887
20231102,131200,21008140660,10140,10140,10140,10130,4138
20231102,131100,20966182510,10140,10140,10140,10130,2879
20231102,131000,20936995190,10130,10120,10130,10120,7157
20231102,130900,20864521430,10110,10110,10130,10110,11521
20231102,130800,20748025710,10110,10120,10120,10110,1949
20231102,130700,20728308730,10120,10110,10120,10110,343
20231102,130600,20724840980,10110,10110,10120,10110,2121
20231102,130500,20703385430,10110,10120,10120,10100,10472
20231102,130400,20597487320,10130,10130,10130,10120,1724
20231102,130300,20580023700,10130,10120,10130,10120,1324
20231102,130200,20566618800,10110,10120,10120,10110,9416
20231102,130100,20471405560,10120,10130,10130,10120,6978
20231102,130000,20400774770,10130,10130,10140,10130,884
20231102,125900,20391819760,10130,10140,10140,10130,1758
20231102,125800,20374007580,10140,10130,10140,10130,958
20231102,125700,20364301730,10130,10150,10150,10130,4922
20231102,125600,20314424490,10140,10150,10150,10140,928
20231102,125500,20305005930,10150,10150,10150,10140,773
20231102,125400,20297165270,10140,10150,10160,10140,1584
20231102,125300,20281092810,10150,10140,10160,10140,1574
20231102,125200,20265121920,10150,10160,10160,10140,1202
20231102,125100,20252927200,10150,10130,10160,10130,1189
20231102,125000,20240868560,10120,10150,10160,10120,4902
20231102,124900,20191201160,10130,10150,10200,10120,11693
20231102,124800,20072535750,10120,10140,10160,10110,18585
20231102,124700,19884396510,10150,10190,10190,10150,13514
20231102,124600,19746958550,10190,10190,10190,10180,8855
20231102,124500,19656728600,10190,10200,10200,10190,976
20231102,124400,19646783150,10200,10200,10200,10190,716
20231102,124300,19639480950,10190,10180,10200,10180,2221
20231102,124200,19616854480,10190,10190,10210,10190,2693
20231102,124100,19589408600,10200,10200,10210,10190,2814
20231102,124000,19560723610,10210,10210,10230,10190,5410
20231102,123900,19505586760,10200,10200,10200,10200,3593
20231102,123800,19468938160,10200,10210,10210,10200,6040
20231102,123700,19407327400,10200,10240,10240,10200,5011
20231102,123600,19356152840,10230,10220,10230,10220,3352
20231102,123500,19321891930,10220,10230,10240,10220,3599
20231102,123400,19285088540,10220,10230,10240,10220,3226
20231102,123300,19252089710,10230,10230,10240,10230,1597
20231102,123200,19235752150,10230,10250,10250,10230,100
20231102,123100,19234728810,10250,10220,10250,10220,3583
20231102,123000,19198075870,10220,10220,10230,10220,336
20231102,122900,19194641940,10220,10220,10220,10220,1818
20231102,122800,19176061980,10220,10230,10240,10220,4346
20231102,122700,19131622050,10240,10240,10250,10240,1001
20231102,122600,19121371800,10240,10240,10250,10240,1530
20231102,122500,19105702500,10250,10250,10260,10240,1675
20231102,122400,19088537870,10250,10240,10260,10240,2040
20231102,122300,19067628160,10250,10250,10250,10250,385
20231102,122200,19063681910,10260,10250,10260,10240,576
20231102,122100,19057778040,10240,10260,10260,10240,1119
20231102,122000,19046315550,10260,10250,10260,10250,588
20231102,121900,19040288540,10250,10250,10260,10240,572
20231102,121800,19034426170,10250,10260,10260,10250,592
20231102,121700,19028358050,10250,10250,10260,10250,1616
20231102,121600,19011794040,10260,10250,10260,10250,2780
20231102,121500,18983298740,10260,10260,10260,10250,594
20231102,121400,18977206700,10260,10250,10260,10250,265
20231102,121300,18974490400,10260,10240,10260,10240,1732
20231102,121200,18956735930,10240,10260,10260,10240,799
20231102,121100,18948548660,10240,10250,10260,10240,735
20231102,121000,18941018410,10250,10240,10250,10230,2595
20231102,120900,18914458790,10250,10230,10250,10230,226
20231102,120800,18912145710,10240,10230,10250,10230,341
20231102,120700,18908655070,10230,10250,10260,10230,1269
20231102,120600,18895653110,10240,10240,10250,10230,309
20231102,120500,18892489540,10240,10240,10240,10220,2316
20231102,120400,18868815290,10230,10260,10260,10220,4007
20231102,120300,18827813880,10270,10260,10270,10260,620
20231102,120200,18821451440,10270,10260,10270,10260,2080
20231102,120100,18800101980,10260,10270,10280,10260,1510
20231102,120000,18784601290,10280,10270,10280,10260,2056
20231102,115900,18763486340,10270,10260,10270,10250,1047
20231102,115800,18752738860,10260,10250,10260,10240,732
20231102,115700,18745237200,10250,10260,10260,10230,2872
20231102,115600,18715812050,10270,10250,10270,10250,18
20231102,115500,18715627420,10250,10260,10260,10240,4346
20231102,115400,18671092020,10260,10270,10270,10260,1555
20231102,115300,18655128230,10270,10270,10270,10260,1840
20231102,115200,18636234930,10270,10280,10280,10260,2765
20231102,115100,18607855460,10260,10270,10290,10260,6540
20231102,115000,18540621700,10260,10240,10270,10240,14141
20231102,114900,18395561690,10240,10250,10250,10230,950
20231102,114800,18385833530,10230,10220,10240,10210,6317
20231102,114700,18321159690,10220,10220,10240,10220,3415
20231102,114600,18286224950,10220,10230,10240,10220,3347
20231102,114500,18251994040,10230,10200,10240,10200,29333
20231102,114400,17952195220,10200,10210,10210,10200,2342
20231102,114300,17928304330,10200,10190,10200,10180,11360
20231102,114200,17812474120,10190,10180,10190,10170,7937
20231102,114100,17731639860,10180,10170,10180,10170,4712
20231102,114000,17683707560,10170,10160,10170,10160,1392
20231102,113900,17669561870,10160,10150,10170,10150,1448
20231102,113800,17654857930,10160,10160,10160,10160,1035
20231102,113700,17644342330,10160,10150,10170,10150,347
20231102,113600,17640816600,10160,10150,10170,10140,8097
20231102,113500,17558634090,10150,10150,10150,10140,1330
20231102,113400,17545147720,10140,10150,10150,10140,2278
20231102,113300,17522039230,10130,10150,10170,10130,6569
20231102,113200,17455364330,10150,10140,10180,10140,363
20231102,113100,17451678030,10120,10170,10180,10120,9446
20231102,113000,17355843820,10180,10180,10180,10160,870
20231102,112900,17346995430,10170,10170,10180,10160,2903
20231102,112800,17317472400,10160,10150,10170,10150,865
20231102,112700,17308680680,10150,10160,10160,10150,935
20231102,112600,17299190150,10140,10170,10170,10140,3939
20231102,112500,17259220510,10170,10140,10170,10130,4812
20231102,112400,17210387320,10130,10150,10150,10130,1436
20231102,112300,17195831350,10140,10140,10150,10130,1366
20231102,112200,17181977650,10150,10140,10150,10130,5075
20231102,112100,17130557610,10150,10150,10150,10140,482
20231102,112000,17125668170,10140,10110,10150,10110,3613
20231102,111900,17089047320,10110,10150,10150,10090,29048
20231102,111800,16795152780,10140,10160,10160,10140,5215
20231102,111700,16742211930,10160,10170,10170,10160,7920
20231102,111600,16661731290,10160,10170,10180,10160,2981
20231102,111500,16631437630,10170,10170,10180,10140,10128
20231102,111400,16528512270,10170,10170,10170,10150,3436
20231102,111300,16493582580,10180,10180,10190,10180,1375
20231102,111200,16479583750,10180,10180,10180,10170,1592
20231102,111100,16463378120,10180,10200,10210,10180,3122
20231102,111000,16431556610,10210,10200,10210,10190,5934
20231102,110900,16371018890,10200,10180,10200,10170,6371
20231102,110800,16306132260,10180,10180,10190,10130,10780
20231102,110700,16196714490,10180,10180,10190,10170,2916
20231102,110600,16167048600,10180,10190,10190,10170,4157
20231102,110500,16124735660,10180,10180,10190,10170,2988
20231102,110400,16094325260,10170,10140,10190,10140,9157
20231102,110300,16001221880,10130,10140,10140,10090,37152
20231102,110200,15625719100,10140,10170,10170,10140,9441
20231102,110100,15529834340,10170,10170,10190,10160,4888
20231102,110000,15480099980,10170,10200,10200,10170,9518
20231102,105900,15383248060,10220,10210,10220,10180,3981
20231102,105800,15342660110,10210,10220,10220,10210,4358
20231102,105700,15298151990,10210,10230,10230,10200,3500
20231102,105600,15262428820,10200,10260,10270,10200,8939
20231102,105500,15171013780,10260,10280,10280,10260,4632
20231102,105400,15123458210,10280,10270,10280,10270,838
20231102,105300,15114850730,10270,10260,10280,10250,5885
20231102,105200,15054439280,10260,10240,10260,10240,3107
20231102,105100,15022586020,10230,10220,10230,10220,5992
20231102,105000,14961302530,10220,10210,10220,10210,5804
20231102,104900,14902011570,10210,10220,10220,10200,9946
20231102,104800,14800485270,10230,10210,10230,10200,6384
20231102,104700,14735265680,10210,10210,10220,10200,4265
20231102,104600,14691746400,10200,10210,10210,10190,5332
20231102,104500,14637326340,10210,10210,10220,10210,4104
20231102,104400,14595412610,10210,10210,10220,10210,4435
20231102,104300,14550106880,10210,10200,10220,10190,8261
20231102,104200,14465822530,10220,10230,10240,10140,33248
20231102,104100,14127095040,10240,10270,10280,10240,9360
20231102,104000,14031148870,10270,10260,10270,10260,2258
20231102,103900,14007966160,10260,10250,10260,10250,3218
20231102,103800,13974973580,10250,10250,10260,10250,3897
20231102,103700,13935017950,10270,10260,10270,10240,6494
20231102,103600,13868423580,10270,10250,10270,10240,7966
20231102,103500,13786723370,10250,10260,10280,10250,7588
20231102,103400,13708899670,10250,10270,10290,10250,10422
20231102,103300,13602013250,10270,10310,10310,10260,11898
20231102,103200,13479759390,10290,10300,10310,10290,1209
20231102,103100,13467308260,10290,10300,10320,10290,7181
20231102,103000,13393406850,10310,10290,10340,10290,6378
20231102,102900,13327704530,10270,10290,10310,10270,5263
20231102,102800,13273520340,10290,10360,10360,10270,15930
20231102,102700,13109275940,10360,10350,10370,10350,2142
20231102,102600,13087083120,10380,10330,10380,10320,3464
20231102,102500,13051214390,10320,10330,10330,10320,4839
20231102,102400,13001244840,10330,10340,10350,10330,3244
20231102,102300,12967719630,10340,10340,10350,10320,4680
20231102,102200,12919376360,10320,10350,10350,10320,6709
20231102,102100,12850071300,10350,10350,10360,10340,782
20231102,102000,12841974540,10350,10360,10360,10350,2810
20231102,101900,12812887990,10360,10350,10370,10340,1868
20231102,101800,12793540110,10340,10350,10360,10340,3855
20231102,101700,12753653470,10350,10350,10380,10320,11326
20231102,101600,12636496330,10350,10430,10430,10350,11103
20231102,101500,12521078250,10430,10440,10440,10420,3658
20231102,101400,12482922540,10440,10430,10440,10420,8406
20231102,101300,12395244960,10430,10410,10440,10410,12478
20231102,101200,12265142660,10420,10410,10420,10400,3199
20231102,101100,12231813070,10410,10430,10430,10410,3966
20231102,101000,12190482180,10430,10390,10430,10390,8567
20231102,100900,12101228370,10400,10400,10400,10390,8392
20231102,100800,12014014450,10390,10390,10400,10390,1785
20231102,100700,11995461230,10390,10390,10400,10390,2250
20231102,100600,11972079610,10390,10390,10400,10390,728
20231102,100500,11964514260,10390,10390,10400,10380,3188
20231102,100400,11931389100,10400,10400,10420,10380,3045
20231102,100300,11899725510,10410,10400,10420,10390,5815
20231102,100200,11839213180,10400,10360,10400,10350,4325
20231102,100100,11794377360,10360,10390,10390,10360,7321
20231102,100000,11718448860,10380,10380,10400,10380,3134
20231102,095900,11685909550,10380,10390,10420,10380,23198
20231102,095800,11444529420,10390,10370,10400,10360,15415
20231102,095700,11284353530,10360,10370,10380,10360,3473
20231102,095600,11248340390,10370,10370,10380,10360,2389
20231102,095500,11223575670,10360,10360,10370,10360,2415
20231102,095400,11198547500,10360,10340,10380,10340,2968
20231102,095300,11167811500,10340,10370,10370,10330,5808
20231102,095200,11107722250,10370,10370,10380,10360,3723
20231102,095100,11069125510,10370,10370,10380,10360,5794
20231102,095000,11009009940,10370,10360,10370,10350,2824
20231102,094900,10979752900,10360,10360,10370,10350,2807
20231102,094800,10950674960,10360,10360,10370,10340,4623
20231102,094700,10902768220,10340,10330,10360,10320,5629
20231102,094600,10844555580,10330,10340,10340,10320,4167
20231102,094500,10801494780,10340,10340,10350,10330,5897
20231102,094400,10740516240,10340,10300,10340,10290,9257
20231102,094300,10645020370,10310,10300,10310,10290,1798
20231102,094200,10626502410,10300,10300,10300,10280,1402
20231102,094100,10612083030,10300,10280,10300,10270,4562
20231102,094000,10565132650,10280,10250,10300,10250,4966
20231102,093900,10514067990,10250,10220,10260,10210,3003
20231102,093800,10483355580,10220,10310,10310,10220,27402
20231102,093700,10202078840,10300,10320,10320,10300,3477
20231102,093600,10166225690,10320,10260,10320,10260,11579
20231102,093500,10047124390,10270,10280,10280,10270,8802
20231102,093400,9956701600,10290,10290,10300,10270,6470
20231102,093300,9890156850,10290,10260,10300,10240,27407
20231102,093200,9608607570,10250,10270,10300,10250,7406
20231102,093100,9532525760,10270,10280,10290,10240,14927
20231102,093000,9379423980,10270,10300,10310,10270,11089
20231102,092900,9265257750,10300,10280,10310,10270,4232
20231102,092800,9221709380,10270,10300,10310,10270,6291
20231102,092700,9157007710,10300,10270,10310,10260,12127
20231102,092600,9032356960,10280,10280,10280,10260,7203
20231102,092500,8958374550,10280,10270,10300,10270,4583
20231102,092400,8911211010,10280,10260,10290,10240,15324
20231102,092300,8754032400,10310,10270,10330,10270,29410
20231102,092200,8451064480,10290,10240,10300,10230,16871
20231102,092100,8277987210,10250,10250,10260,10230,17052
20231102,092000,8103232890,10250,10230,10270,10230,21173
20231102,091900,7886176330,10230,10150,10230,10150,5516
20231102,091800,7829848990,10170,10160,10190,10150,9605
20231102,091700,7732273670,10170,10200,10220,10150,17177
20231102,091600,7557263680,10200,10160,10210,10160,14235
20231102,091500,7412239860,10160,10150,10180,10140,13383
20231102,091400,7276182470,10140,10080,10170,10080,6368
20231102,091300,7211672030,10070,10160,10160,10070,19573
20231102,091200,7013609270,10160,10090,10200,10090,45848
20231102,091100,6547727280,10090,10070,10110,10050,9543
20231102,091000,6451508040,10070,10090,10110,10040,9579
20231102,090900,6355036220,10070,10090,10120,10070,21623
20231102,090800,6136747400,10090,10000,10100,10000,5988
20231102,090700,6076448040,10040,10020,10040,9980,20624
20231102,090600,5870187200,10050,10070,10160,10000,61752
20231102,090500,5246617990,10070,9970,10070,9920,26826
20231102,090400,4979295490,9940,9980,10050,9930,40630
20231102,090300,4573209550,9990,9860,10000,9840,37172
20231102,090200,4204361070,9860,9930,9970,9810,82588
20231102,090100,3388804360,9970,10140,10150,9850,128671
20231102,090000,2104834550,10110,10100,10250,10050,203928