KissMeData/117580/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,201200,27483934060,10600,10600,10600,10600,19862
20231101,201100,27483934060,10600,10600,10600,10600,0
20231101,201000,27483934060,10600,10600,10600,10600,0
20231101,200900,27483934060,10600,10600,10600,10600,0
20231101,200800,27483934060,10600,10600,10600,10600,0
20231101,200700,27483934060,10600,10600,10600,10600,0
20231101,200600,27483934060,10600,10600,10600,10600,0
20231101,200500,27483934060,10600,10600,10600,10600,0
20231101,200400,27483934060,10600,10600,10600,10600,0
20231101,200300,27483934060,10600,10600,10600,10600,0
20231101,200200,27483934060,10600,10600,10600,10600,0
20231101,200100,27483934060,10600,10600,10600,10600,0
20231101,200000,27483934060,10600,10600,10600,10600,0
20231101,195900,27483934060,10600,10600,10600,10600,0
20231101,195800,27483934060,10600,10600,10600,10600,0
20231101,195700,27483934060,10600,10600,10600,10600,0
20231101,195600,27483934060,10600,10600,10600,10600,0
20231101,195500,27483934060,10600,10600,10600,10600,0
20231101,195400,27483934060,10600,10600,10600,10600,0
20231101,195300,27483934060,10600,10600,10600,10600,0
20231101,195200,27483934060,10600,10600,10600,10600,0
20231101,195100,27483934060,10600,10600,10600,10600,0
20231101,195000,27483934060,10600,10600,10600,10600,0
20231101,194900,27483934060,10600,10600,10600,10600,0
20231101,194800,27483934060,10600,10600,10600,10600,0
20231101,194700,27483934060,10600,10600,10600,10600,0
20231101,194600,27483934060,10600,10600,10600,10600,0
20231101,194500,27483934060,10600,10600,10600,10600,0
20231101,194400,27483934060,10600,10600,10600,10600,0
20231101,194300,27483934060,10600,10600,10600,10600,0
20231101,194200,27483934060,10600,10600,10600,10600,19862
20231101,194100,27483934060,10600,10600,10600,10600,0
20231101,194000,27483934060,10600,10600,10600,10600,0
20231101,193900,27483934060,10600,10600,10600,10600,0
20231101,193800,27483934060,10600,10600,10600,10600,0
20231101,193700,27483934060,10600,10600,10600,10600,0
20231101,193600,27483934060,10600,10600,10600,10600,0
20231101,193500,27483934060,10600,10600,10600,10600,0
20231101,193400,27483934060,10600,10600,10600,10600,0
20231101,193300,27483934060,10600,10600,10600,10600,0
20231101,193200,27483934060,10600,10600,10600,10600,0
20231101,193100,27483934060,10600,10600,10600,10600,0
20231101,193000,27483934060,10600,10600,10600,10600,0
20231101,192900,27483934060,10600,10600,10600,10600,0
20231101,192800,27483934060,10600,10600,10600,10600,0
20231101,192700,27483934060,10600,10600,10600,10600,0
20231101,192600,27483934060,10600,10600,10600,10600,0
20231101,192500,27483934060,10600,10600,10600,10600,0
20231101,192400,27483934060,10600,10600,10600,10600,0
20231101,192300,27483934060,10600,10600,10600,10600,0
20231101,192200,27483934060,10600,10600,10600,10600,0
20231101,192100,27483934060,10600,10600,10600,10600,0
20231101,192000,27483934060,10600,10600,10600,10600,0
20231101,191900,27483934060,10600,10600,10600,10600,0
20231101,191800,27483934060,10600,10600,10600,10600,0
20231101,191700,27483934060,10600,10600,10600,10600,0
20231101,191600,27483934060,10600,10600,10600,10600,0
20231101,191500,27483934060,10600,10600,10600,10600,0
20231101,191400,27483934060,10600,10600,10600,10600,0
20231101,191300,27483934060,10600,10600,10600,10600,0
20231101,191200,27483934060,10600,10600,10600,10600,19862
20231101,191100,27483934060,10600,10600,10600,10600,0
20231101,191000,27483934060,10600,10600,10600,10600,0
20231101,190900,27483934060,10600,10600,10600,10600,0
20231101,190800,27483934060,10600,10600,10600,10600,0
20231101,190700,27483934060,10600,10600,10600,10600,0
20231101,190600,27483934060,10600,10600,10600,10600,0
20231101,190500,27483934060,10600,10600,10600,10600,0
20231101,190400,27483934060,10600,10600,10600,10600,0
20231101,190300,27483934060,10600,10600,10600,10600,0
20231101,190200,27483934060,10600,10600,10600,10600,0
20231101,190100,27483934060,10600,10600,10600,10600,0
20231101,190000,27483934060,10600,10600,10600,10600,0
20231101,185900,27483934060,10600,10600,10600,10600,0
20231101,185800,27483934060,10600,10600,10600,10600,0
20231101,185700,27483934060,10600,10600,10600,10600,0
20231101,185600,27483934060,10600,10600,10600,10600,0
20231101,185500,27483934060,10600,10600,10600,10600,0
20231101,185400,27483934060,10600,10600,10600,10600,0
20231101,185300,27483934060,10600,10600,10600,10600,0
20231101,185200,27483934060,10600,10600,10600,10600,0
20231101,185100,27483934060,10600,10600,10600,10600,0
20231101,185000,27483934060,10600,10600,10600,10600,0
20231101,184900,27483934060,10600,10600,10600,10600,0
20231101,184800,27483934060,10600,10600,10600,10600,0
20231101,184700,27483934060,10600,10600,10600,10600,0
20231101,184600,27483934060,10600,10600,10600,10600,0
20231101,184500,27483934060,10600,10600,10600,10600,0
20231101,184400,27483934060,10600,10600,10600,10600,0
20231101,184300,27483934060,10600,10600,10600,10600,0
20231101,184200,27483934060,10600,10600,10600,10600,19862
20231101,184100,27483934060,10600,10600,10600,10600,0
20231101,184000,27483934060,10600,10600,10600,10600,0
20231101,183900,27483934060,10600,10600,10600,10600,0
20231101,183800,27483934060,10600,10600,10600,10600,0
20231101,183700,27483934060,10600,10600,10600,10600,0
20231101,183600,27483934060,10600,10600,10600,10600,0
20231101,183500,27483934060,10600,10600,10600,10600,0
20231101,183400,27483934060,10600,10600,10600,10600,0
20231101,183300,27483934060,10600,10600,10600,10600,0
20231101,183200,27483934060,10600,10600,10600,10600,0
20231101,183100,27483934060,10600,10600,10600,10600,0
20231101,183000,27483934060,10600,10600,10600,10600,0
20231101,182900,27483934060,10600,10600,10600,10600,0
20231101,182800,27483934060,10600,10600,10600,10600,0
20231101,182700,27483934060,10600,10600,10600,10600,0
20231101,182600,27483934060,10600,10600,10600,10600,0
20231101,182500,27483934060,10600,10600,10600,10600,0
20231101,182400,27483934060,10600,10600,10600,10600,0
20231101,182300,27483934060,10600,10600,10600,10600,0
20231101,182200,27483934060,10600,10600,10600,10600,0
20231101,182100,27483934060,10600,10600,10600,10600,0
20231101,182000,27483934060,10600,10600,10600,10600,0
20231101,181900,27483934060,10600,10600,10600,10600,0
20231101,181800,27483934060,10600,10600,10600,10600,0
20231101,181700,27483934060,10600,10600,10600,10600,0
20231101,181600,27483934060,10600,10600,10600,10600,0
20231101,181500,27483934060,10600,10600,10600,10600,0
20231101,181400,27483934060,10600,10600,10600,10600,0
20231101,181300,27483934060,10600,10600,10600,10600,0
20231101,181200,27483934060,10600,10600,10600,10600,19862
20231101,181100,27483934060,10600,10600,10600,10600,0
20231101,181000,27483934060,10600,10600,10600,10600,0
20231101,180900,27483934060,10600,10600,10600,10600,0
20231101,180800,27483934060,10600,10600,10600,10600,0
20231101,180700,27483934060,10600,10600,10600,10600,0
20231101,180600,27483934060,10600,10600,10600,10600,0
20231101,180500,27483934060,10600,10600,10600,10600,0
20231101,180400,27483934060,10600,10600,10600,10600,0
20231101,180300,27483934060,10600,10600,10600,10600,0
20231101,180200,27483934060,10600,10600,10600,10600,0
20231101,180100,27483934060,10600,10600,10600,10600,0
20231101,180000,27483934060,10600,10600,10600,10600,0
20231101,175900,27483934060,10600,10600,10600,10600,0
20231101,175800,27483934060,10600,10600,10600,10600,0
20231101,175700,27483934060,10600,10600,10600,10600,0
20231101,175600,27483934060,10600,10600,10600,10600,0
20231101,175500,27483934060,10600,10600,10600,10600,0
20231101,175400,27483934060,10600,10600,10600,10600,0
20231101,175300,27483934060,10600,10600,10600,10600,0
20231101,175200,27483934060,10600,10600,10600,10600,0
20231101,175100,27483934060,10600,10600,10600,10600,0
20231101,175000,27483934060,10600,10600,10600,10600,0
20231101,174900,27483934060,10600,10600,10600,10600,0
20231101,174800,27483934060,10600,10600,10600,10600,0
20231101,174700,27483934060,10600,10600,10600,10600,0
20231101,174600,27483934060,10600,10600,10600,10600,0
20231101,174500,27483934060,10600,10600,10600,10600,0
20231101,174400,27483934060,10600,10600,10600,10600,0
20231101,174300,27483934060,10600,10600,10600,10600,0
20231101,174200,27483934060,10600,10600,10600,10600,19862
20231101,174100,27483934060,10600,10600,10600,10600,0
20231101,174000,27483934060,10600,10600,10600,10600,0
20231101,173900,27483934060,10600,10600,10600,10600,0
20231101,173800,27483934060,10600,10600,10600,10600,0
20231101,173700,27483934060,10600,10600,10600,10600,0
20231101,173600,27483934060,10600,10600,10600,10600,0
20231101,173500,27483934060,10600,10600,10600,10600,0
20231101,173400,27483934060,10600,10600,10600,10600,0
20231101,173300,27483934060,10600,10600,10600,10600,0
20231101,173200,27483934060,10600,10600,10600,10600,0
20231101,173100,27483934060,10600,10600,10600,10600,0
20231101,173000,27483934060,10600,10600,10600,10600,0
20231101,172900,27483934060,10600,10600,10600,10600,0
20231101,172800,27483934060,10600,10600,10600,10600,0
20231101,172700,27483934060,10600,10600,10600,10600,0
20231101,172600,27483934060,10600,10600,10600,10600,0
20231101,172500,27483934060,10600,10600,10600,10600,0
20231101,172400,27483934060,10600,10600,10600,10600,0
20231101,172300,27483934060,10600,10600,10600,10600,0
20231101,172200,27483934060,10600,10600,10600,10600,0
20231101,172100,27483934060,10600,10600,10600,10600,0
20231101,172000,27483934060,10600,10600,10600,10600,0
20231101,171900,27483934060,10600,10600,10600,10600,0
20231101,171800,27483934060,10600,10600,10600,10600,0
20231101,171700,27483934060,10600,10600,10600,10600,0
20231101,171600,27483934060,10600,10600,10600,10600,0
20231101,171500,27483934060,10600,10600,10600,10600,0
20231101,171400,27483934060,10600,10600,10600,10600,0
20231101,171300,27483934060,10600,10600,10600,10600,0
20231101,171200,27483934060,10600,10600,10600,10600,19862
20231101,171100,27483934060,10600,10600,10600,10600,0
20231101,171000,27483934060,10600,10600,10600,10600,0
20231101,170900,27483934060,10600,10600,10600,10600,0
20231101,170800,27483934060,10600,10600,10600,10600,0
20231101,170700,27483934060,10600,10600,10600,10600,0
20231101,170600,27483934060,10600,10600,10600,10600,0
20231101,170500,27483934060,10600,10600,10600,10600,0
20231101,170400,27483934060,10600,10600,10600,10600,0
20231101,170300,27483934060,10600,10600,10600,10600,0
20231101,170200,27483934060,10600,10600,10600,10600,0
20231101,170100,27483934060,10600,10600,10600,10600,0
20231101,170000,27483934060,10600,10600,10600,10600,0
20231101,165900,27483934060,10600,10600,10600,10600,0
20231101,165800,27483934060,10600,10600,10600,10600,0
20231101,165700,27483934060,10600,10600,10600,10600,0
20231101,165600,27483934060,10600,10600,10600,10600,0
20231101,165500,27483934060,10600,10600,10600,10600,0
20231101,165400,27483934060,10600,10600,10600,10600,0
20231101,165300,27483934060,10600,10600,10600,10600,0
20231101,165200,27483934060,10600,10600,10600,10600,0
20231101,165100,27483934060,10600,10600,10600,10600,0
20231101,165000,27483934060,10600,10600,10600,10600,0
20231101,164900,27483934060,10600,10600,10600,10600,0
20231101,164800,27483934060,10600,10600,10600,10600,0
20231101,164700,27483934060,10600,10600,10600,10600,0
20231101,164600,27483934060,10600,10600,10600,10600,0
20231101,164500,27483934060,10600,10600,10600,10600,0
20231101,164400,27483934060,10600,10600,10600,10600,0
20231101,164300,27483934060,10600,10600,10600,10600,0
20231101,164200,27483934060,10600,10600,10600,10600,19862
20231101,164100,27483934060,10600,10600,10600,10600,0
20231101,164000,27483934060,10600,10600,10600,10600,0
20231101,163900,27483934060,10600,10600,10600,10600,0
20231101,163800,27483934060,10600,10600,10600,10600,0
20231101,163700,27483934060,10600,10600,10600,10600,0
20231101,163600,27483934060,10600,10600,10600,10600,0
20231101,163500,27483934060,10600,10600,10600,10600,0
20231101,163400,27483934060,10600,10600,10600,10600,0
20231101,163300,27483934060,10600,10600,10600,10600,0
20231101,163200,27483934060,10600,10600,10600,10600,0
20231101,163100,27483934060,10600,10600,10600,10600,0
20231101,163000,27483934060,10600,10600,10600,10600,0
20231101,162900,27483934060,10600,10600,10600,10600,0
20231101,162800,27483934060,10600,10600,10600,10600,0
20231101,162700,27483934060,10600,10600,10600,10600,0
20231101,162600,27483934060,10600,10600,10600,10600,0
20231101,162500,27483934060,10600,10600,10600,10600,0
20231101,162400,27483934060,10600,10600,10600,10600,0
20231101,162300,27483934060,10600,10600,10600,10600,0
20231101,162200,27483934060,10600,10600,10600,10600,0
20231101,162100,27483934060,10600,10600,10600,10600,0
20231101,162000,27483934060,10600,10600,10600,10600,0
20231101,161900,27483934060,10600,10600,10600,10600,0
20231101,161800,27483934060,10600,10600,10600,10600,0
20231101,161700,27483934060,10600,10600,10600,10600,0
20231101,161600,27483934060,10600,10600,10600,10600,0
20231101,161500,27483934060,10600,10600,10600,10600,0
20231101,161400,27483934060,10600,10600,10600,10600,0
20231101,161300,27483934060,10600,10600,10600,10600,0
20231101,161200,27483934060,10600,10600,10600,10600,19862
20231101,161100,27483934060,10600,10600,10600,10600,0
20231101,161000,27483934060,10600,10600,10600,10600,0
20231101,160900,27483934060,10600,10600,10600,10600,0
20231101,160800,27483934060,10600,10600,10600,10600,0
20231101,160700,27483934060,10600,10600,10600,10600,0
20231101,160600,27483934060,10600,10600,10600,10600,0
20231101,160500,27483934060,10600,10600,10600,10600,0
20231101,160400,27483934060,10600,10600,10600,10600,0
20231101,160300,27483934060,10600,10600,10600,10600,0
20231101,160200,27483934060,10600,10600,10600,10600,0
20231101,160100,27483934060,10600,10600,10600,10600,0
20231101,160000,27483934060,10600,10600,10600,10600,0
20231101,155900,27483934060,10600,10600,10600,10600,0
20231101,155800,27483934060,10600,10600,10600,10600,0
20231101,155700,27483934060,10600,10600,10600,10600,0
20231101,155600,27483934060,10600,10600,10600,10600,0
20231101,155500,27483934060,10600,10600,10600,10600,0
20231101,155400,27483934060,10600,10600,10600,10600,0
20231101,155300,27483934060,10600,10600,10600,10600,0
20231101,155200,27483934060,10600,10600,10600,10600,0
20231101,155100,27483934060,10600,10600,10600,10600,0
20231101,155000,27483934060,10600,10600,10600,10600,0
20231101,154900,27483934060,10600,10600,10600,10600,0
20231101,154800,27483934060,10600,10600,10600,10600,0
20231101,154700,27483934060,10600,10600,10600,10600,0
20231101,154600,27483934060,10600,10600,10600,10600,0
20231101,154500,27483934060,10600,10600,10600,10600,0
20231101,154400,27483934060,10600,10600,10600,10600,0
20231101,154300,27483934060,10600,10600,10600,10600,0
20231101,154200,27483934060,10600,10600,10600,10600,19862
20231101,154100,27483934060,10600,10600,10600,10600,0
20231101,154000,27483934060,10600,10600,10600,10600,0
20231101,153900,27483934060,10600,10600,10600,10600,0
20231101,153800,27483934060,10600,10600,10600,10600,0
20231101,153700,27483934060,10600,10600,10600,10600,0
20231101,153600,27483934060,10600,10600,10600,10600,0
20231101,153500,27483934060,10600,10600,10600,10600,0
20231101,153400,27483934060,10600,10600,10600,10600,0
20231101,153300,27483934060,10600,10600,10600,10600,0
20231101,153200,27483934060,10600,10600,10600,10600,0
20231101,153100,27483934060,10600,10600,10600,10600,0
20231101,153000,27483934060,10600,10600,10600,10600,19862
20231101,152900,27273396860,10550,10550,10550,10550,0
20231101,152800,27273396860,10550,10550,10550,10550,0
20231101,152700,27273396860,10550,10550,10550,10550,0
20231101,152600,27273396860,10550,10550,10550,10550,0
20231101,152500,27273396860,10550,10550,10550,10550,0
20231101,152400,27273396860,10550,10550,10550,10550,0
20231101,152300,27273396860,10550,10550,10550,10550,0
20231101,152200,27273396860,10550,10550,10550,10550,0
20231101,152100,27273396860,10550,10550,10550,10550,0
20231101,152000,27273396860,10550,10550,10550,10550,0
20231101,151900,27273396860,10550,10530,10580,10490,16127
20231101,151800,27103666360,10510,10550,10560,10510,8503
20231101,151700,27014096380,10550,10570,10570,10550,2095
20231101,151600,26991978200,10570,10570,10580,10560,2403
20231101,151500,26966591310,10570,10590,10600,10570,1065
20231101,151400,26955331530,10600,10590,10610,10590,2277
20231101,151300,26931193500,10590,10570,10600,10560,2753
20231101,151200,26902071920,10580,10580,10580,10560,3938
20231101,151100,26860448570,10580,10600,10600,10580,2674
20231101,151000,26832133630,10600,10600,10610,10590,3253
20231101,150900,26797661890,10580,10590,10610,10580,7054
20231101,150800,26722911990,10570,10570,10580,10560,3900
20231101,150700,26681668310,10560,10560,10580,10560,2312
20231101,150600,26657231240,10560,10560,10570,10550,1982
20231101,150500,26636293810,10560,10560,10570,10550,2071
20231101,150400,26614433020,10580,10560,10580,10550,4907
20231101,150300,26562580390,10560,10560,10570,10560,868
20231101,150200,26553411920,10560,10550,10570,10540,2037
20231101,150100,26531915500,10570,10580,10580,10540,2545
20231101,150000,26505026370,10590,10540,10600,10540,6416
20231101,145900,26437239800,10540,10540,10550,10540,443
20231101,145800,26432568240,10540,10550,10550,10540,1113
20231101,145700,26420837120,10550,10550,10550,10540,695
20231101,145600,26413506070,10550,10540,10550,10540,1270
20231101,145500,26400108170,10540,10530,10540,10530,1188
20231101,145400,26387588350,10530,10540,10550,10530,853
20231101,145300,26378596640,10530,10560,10560,10530,1529
20231101,145200,26362489650,10570,10530,10570,10530,2964
20231101,145100,26331211610,10540,10550,10550,10530,1845
20231101,145000,26311767150,10540,10530,10550,10530,460
20231101,144900,26306922790,10530,10530,10540,10530,2642
20231101,144800,26279099700,10540,10540,10570,10540,2574
20231101,144700,26251943330,10540,10550,10550,10530,1409
20231101,144600,26237092770,10540,10540,10550,10530,2395
20231101,144500,26211850380,10550,10570,10570,10540,2838
20231101,144400,26181904960,10570,10560,10580,10560,367
20231101,144300,26178028300,10580,10600,10600,10550,4402
20231101,144200,26131480970,10610,10600,10610,10590,3162
20231101,144100,26097978610,10600,10600,10600,10590,1998
20231101,144000,26076815720,10600,10610,10610,10590,1832
20231101,143900,26057395450,10610,10610,10610,10600,1281
20231101,143800,26043805260,10620,10620,10620,10610,3341
20231101,143700,26008336570,10620,10610,10620,10600,1262
20231101,143600,25994944360,10610,10610,10610,10600,577
20231101,143500,25988825910,10610,10600,10620,10590,2244
20231101,143400,25965022560,10600,10580,10620,10580,2144
20231101,143300,25942305170,10580,10550,10600,10540,5471
20231101,143200,25884426460,10540,10560,10560,10540,1034
20231101,143100,25873518080,10540,10550,10570,10540,991
20231101,143000,25863052850,10550,10560,10570,10550,984
20231101,142900,25852668950,10560,10560,10570,10560,549
20231101,142800,25846870510,10580,10570,10580,10560,143
20231101,142700,25845358990,10570,10580,10590,10570,1082
20231101,142600,25833915670,10580,10570,10580,10560,396
20231101,142500,25829730870,10560,10560,10570,10560,1910
20231101,142400,25809559900,10590,10590,10600,10570,1328
20231101,142300,25795493860,10590,10560,10590,10560,798
20231101,142200,25787051280,10560,10530,10560,10530,991
20231101,142100,25776611290,10530,10520,10530,10510,2878
20231101,142000,25746332570,10520,10570,10570,10520,1253
20231101,141900,25733134920,10530,10570,10570,10530,2250
20231101,141800,25709416500,10550,10570,10570,10550,2698
20231101,141700,25680929180,10570,10570,10570,10550,374
20231101,141600,25676980610,10560,10570,10570,10550,1038
20231101,141500,25666016180,10570,10590,10590,10560,888
20231101,141400,25656630630,10590,10600,10600,10580,366
20231101,141300,25652754800,10600,10590,10600,10590,434
20231101,141200,25648156420,10600,10570,10600,10570,699
20231101,141100,25640756550,10550,10590,10590,10550,4670
20231101,141000,25591435450,10600,10600,10610,10590,1051
20231101,140900,25580297520,10620,10610,10630,10600,516
20231101,140800,25574825550,10630,10630,10630,10610,1696
20231101,140700,25556813050,10630,10640,10650,10620,2067
20231101,140600,25534837910,10630,10620,10660,10620,3207
20231101,140500,25500707320,10620,10610,10630,10610,344
20231101,140400,25497054320,10610,10610,10630,10610,447
20231101,140300,25492307240,10610,10580,10610,10570,145
20231101,140200,25490774090,10580,10580,10580,10560,2292
20231101,140100,25466528150,10560,10570,10570,10560,856
20231101,140000,25457486940,10570,10560,10580,10560,550
20231101,135900,25451675730,10580,10590,10600,10560,5596
20231101,135800,25392478360,10600,10600,10600,10590,314
20231101,135700,25389151220,10600,10600,10600,10600,1253
20231101,135600,25375869420,10600,10610,10620,10600,3330
20231101,135500,25340557070,10620,10640,10640,10620,1760
20231101,135400,25321863410,10630,10620,10630,10620,674
20231101,135300,25314699830,10620,10630,10640,10620,1463
20231101,135200,25299154880,10630,10630,10630,10620,1298
20231101,135100,25285358950,10630,10640,10650,10630,498
20231101,135000,25280061040,10650,10640,10650,10640,598
20231101,134900,25273695870,10630,10630,10640,10630,567
20231101,134800,25267667660,10630,10620,10630,10620,740
20231101,134700,25259805960,10630,10620,10630,10620,225
20231101,134600,25257415960,10620,10610,10630,10610,1103
20231101,134500,25245699930,10620,10630,10640,10620,898
20231101,134400,25236160470,10630,10640,10640,10630,298
20231101,134300,25232991380,10640,10640,10640,10640,318
20231101,134200,25229607860,10640,10670,10670,10640,198
20231101,134100,25227499390,10670,10620,10670,10620,4615
20231101,134000,25178389420,10620,10590,10620,10590,609
20231101,133900,25171928500,10580,10600,10610,10580,456
20231101,133800,25167093110,10580,10610,10610,10580,2250
20231101,133700,25143245210,10610,10630,10630,10610,1357
20231101,133600,25128837730,10630,10630,10630,10630,246
20231101,133500,25126222750,10630,10630,10630,10620,1490
20231101,133400,25110384910,10620,10630,10630,10620,382
20231101,133300,25106328060,10630,10620,10630,10620,802
20231101,133200,25097808460,10610,10610,10620,10600,1574
20231101,133100,25081106410,10620,10610,10620,10610,515
20231101,133000,25075640120,10610,10610,10610,10600,1996
20231101,132900,25054472320,10600,10570,10610,10570,1491
20231101,132800,25038674120,10580,10570,10580,10570,170
20231101,132700,25036875750,10570,10570,10570,10570,361
20231101,132600,25033059980,10570,10590,10590,10570,1199
20231101,132500,25020374540,10590,10590,10590,10590,836
20231101,132400,25011521300,10590,10590,10600,10590,611
20231101,132300,25005049770,10600,10610,10610,10590,1194
20231101,132200,24992393440,10610,10610,10620,10600,1460
20231101,132100,24976902870,10610,10590,10610,10590,395
20231101,132000,24972718290,10600,10600,10600,10590,861
20231101,131900,24963591720,10600,10590,10610,10590,644
20231101,131800,24956769060,10600,10590,10600,10590,233
20231101,131700,24954299530,10590,10600,10610,10590,755
20231101,131600,24946299600,10600,10620,10620,10600,448
20231101,131500,24941548330,10610,10570,10620,10570,3436
20231101,131400,24905140370,10560,10550,10560,10540,106
20231101,131300,24904021990,10540,10540,10540,10530,595
20231101,131200,24897756000,10540,10540,10540,10530,270
20231101,131100,24894910300,10550,10510,10550,10500,1324
20231101,131000,24881001080,10550,10560,10560,10510,1397
20231101,130900,24866284290,10540,10570,10570,10530,1270
20231101,130800,24852885670,10570,10600,10600,10570,2493
20231101,130700,24826505440,10600,10580,10600,10580,1461
20231101,130600,24811044210,10580,10550,10580,10550,207
20231101,130500,24808855770,10580,10570,10590,10550,1947
20231101,130400,24788273570,10570,10520,10570,10510,6333
20231101,130300,24721569680,10510,10490,10510,10490,1172
20231101,130200,24709270640,10490,10520,10520,10460,3007
20231101,130100,24677709760,10520,10480,10520,10470,4100
20231101,130000,24634657900,10480,10450,10490,10450,3214
20231101,125900,24601028040,10450,10520,10520,10450,17877
20231101,125800,24413781290,10520,10500,10520,10500,4303
20231101,125700,24368576540,10500,10540,10540,10500,15590
20231101,125600,24204692960,10550,10550,10550,10540,1541
20231101,125500,24188449050,10540,10550,10560,10540,906
20231101,125400,24178893550,10550,10560,10560,10520,8177
20231101,125300,24092715060,10560,10560,10580,10560,3315
20231101,125200,24057703560,10560,10570,10580,10550,1412
20231101,125100,24042794540,10560,10580,10580,10550,3110
20231101,125000,24009945420,10580,10590,10590,10580,1260
20231101,124900,23996605810,10610,10600,10610,10590,1689
20231101,124800,23978698260,10600,10600,10600,10580,846
20231101,124700,23969739120,10600,10580,10600,10580,462
20231101,124600,23964843180,10580,10600,10600,10570,269
20231101,124500,23961998000,10570,10600,10610,10560,3516
20231101,124400,23924728010,10600,10560,10600,10560,2366
20231101,124300,23899703210,10560,10570,10580,10550,4385
20231101,124200,23853386560,10580,10580,10590,10580,1290
20231101,124100,23839738350,10580,10580,10590,10560,1072
20231101,124000,23828401260,10590,10580,10590,10560,9899
20231101,123900,23723742560,10610,10620,10620,10580,10460
20231101,123800,23612841530,10620,10610,10640,10610,4819
20231101,123700,23561708650,10620,10650,10650,10610,3183
20231101,123600,23527892520,10650,10640,10650,10630,1655
20231101,123500,23510285390,10640,10650,10650,10640,443
20231101,123400,23505568600,10650,10640,10650,10640,1032
20231101,123300,23494587020,10650,10650,10660,10640,597
20231101,123200,23488226660,10650,10650,10660,10650,1141
20231101,123100,23476069300,10660,10650,10670,10640,1375
20231101,123000,23461421170,10650,10640,10660,10640,1250
20231101,122900,23448108890,10640,10630,10640,10630,1115
20231101,122800,23436245320,10620,10620,10620,10610,1543
20231101,122700,23419858810,10630,10660,10670,10620,286
20231101,122600,23416814570,10640,10620,10640,10620,1338
20231101,122500,23402586000,10630,10620,10630,10610,421
20231101,122400,23398116960,10610,10640,10640,10610,2186
20231101,122300,23374891530,10650,10650,10650,10640,1290
20231101,122200,23361158560,10650,10640,10650,10640,412
20231101,122100,23356772010,10640,10640,10640,10620,251
20231101,122000,23354101910,10620,10630,10640,10620,3636
20231101,121900,23315431280,10630,10650,10650,10630,433
20231101,121800,23310828450,10610,10630,10650,10610,2254
20231101,121700,23286899160,10630,10620,10630,10620,2156
20231101,121600,23263984720,10620,10660,10660,10620,3867
20231101,121500,23222834020,10670,10680,10680,10660,660
20231101,121400,23215788540,10680,10680,10690,10660,1409
20231101,121300,23200738360,10670,10630,10670,10620,1680
20231101,121200,23182843080,10620,10660,10660,10620,1818
20231101,121100,23163503770,10650,10650,10650,10650,189
20231101,121000,23161490920,10650,10620,10650,10620,637
20231101,120900,23154714250,10620,10650,10650,10610,1659
20231101,120800,23137097490,10650,10650,10660,10630,1055
20231101,120700,23125869260,10650,10650,10650,10650,71
20231101,120600,23125113110,10650,10660,10660,10650,410
20231101,120500,23120744140,10670,10650,10670,10640,798
20231101,120400,23112247740,10640,10660,10660,10640,1698
20231101,120300,23094165970,10670,10660,10670,10660,282
20231101,120200,23091159700,10660,10680,10680,10660,167
20231101,120100,23089379400,10680,10670,10680,10660,2672
20231101,120000,23060859870,10690,10700,10700,10670,603
20231101,115900,23054418740,10700,10680,10700,10680,397
20231101,115800,23050172950,10680,10670,10680,10660,510
20231101,115700,23044729340,10670,10640,10670,10640,472
20231101,115600,23039702440,10630,10620,10630,10620,2583
20231101,115500,23012269530,10630,10630,10630,10610,1645
20231101,115400,22994794640,10640,10680,10680,10640,2900
20231101,115300,22963903740,10680,10650,10680,10640,293
20231101,115200,22960778920,10660,10680,10680,10620,3789
20231101,115100,22920419650,10680,10680,10690,10670,1234
20231101,115000,22907239520,10680,10680,10680,10660,879
20231101,114900,22897854280,10680,10690,10690,10660,939
20231101,114800,22887832150,10680,10670,10690,10660,586
20231101,114700,22881578610,10660,10650,10660,10640,2229
20231101,114600,22857849660,10640,10620,10650,10610,2454
20231101,114500,22831775740,10620,10620,10640,10600,3237
20231101,114400,22797403660,10620,10650,10650,10620,1571
20231101,114300,22780685860,10650,10650,10670,10650,849
20231101,114200,22771642970,10650,10600,10650,10600,471
20231101,114100,22766640280,10600,10640,10650,10600,7935
20231101,114000,22682372330,10640,10670,10670,10640,1871
20231101,113900,22662434380,10670,10630,10670,10630,1600
20231101,113800,22645397180,10630,10660,10670,10630,11850
20231101,113700,22519146890,10680,10700,10700,10660,3389
20231101,113600,22482962650,10720,10700,10740,10680,6081
20231101,113500,22417735600,10700,10680,10730,10680,192
20231101,113400,22415683750,10670,10720,10740,10670,1729
20231101,113300,22397174340,10730,10730,10790,10710,2530
20231101,113200,22370023880,10730,10670,10730,10670,2323
20231101,113100,22345175500,10680,10680,10680,10670,9968
20231101,113000,22238742670,10680,10690,10690,10680,6873
20231101,112900,22165315290,10700,10700,10710,10690,6264
20231101,112800,22098283860,10700,10710,10720,10700,2985
20231101,112700,22066336310,10700,10720,10720,10690,10782
20231101,112600,21950922740,10720,10750,10760,10720,10439
20231101,112500,21838842190,10740,10750,10760,10730,4168
20231101,112400,21794067860,10750,10780,10790,10750,5550
20231101,112300,21734358900,10780,10790,10800,10780,1734
20231101,112200,21715659450,10790,10790,10810,10780,403
20231101,112100,21711312370,10780,10780,10780,10780,54
20231101,112000,21710730250,10780,10800,10800,10780,690
20231101,111900,21703288050,10780,10770,10800,10760,1926
20231101,111800,21682507400,10770,10770,10770,10760,2043
20231101,111700,21660515380,10770,10770,10770,10760,1359
20231101,111600,21645891990,10770,10820,10820,10770,4518
20231101,111500,21597167890,10830,10820,10830,10810,1686
20231101,111400,21578935000,10820,10810,10820,10810,862
20231101,111300,21569610260,10830,10820,10840,10810,481
20231101,111200,21564401820,10820,10830,10830,10820,973
20231101,111100,21553873950,10840,10810,10850,10810,482
20231101,111000,21548649800,10850,10840,10850,10800,1751
20231101,110900,21529723370,10830,10790,10830,10790,1293
20231101,110800,21515753880,10780,10780,10790,10780,930
20231101,110700,21505720770,10790,10780,10800,10770,952
20231101,110600,21495447870,10780,10780,10790,10770,7338
20231101,110500,21416415170,10780,10780,10790,10770,918
20231101,110400,21406523520,10780,10780,10780,10760,2364
20231101,110300,21381066980,10770,10790,10790,10760,9762
20231101,110200,21275911170,10790,10810,10820,10790,4559
20231101,110100,21226682010,10820,10830,10830,10810,396
20231101,110000,21222398980,10830,10830,10830,10800,2031
20231101,105900,21200433740,10830,10870,10870,10820,8367
20231101,105800,21109668100,10870,10860,10880,10850,2553
20231101,105700,21081932920,10860,10830,10880,10820,4557
20231101,105600,21032535670,10840,10850,10850,10800,4829
20231101,105500,20980284670,10820,10860,10860,10810,4239
20231101,105400,20934371270,10840,10850,10870,10830,1306
20231101,105300,20920194700,10870,10800,10890,10790,6800
20231101,105200,20846699090,10800,10830,10840,10800,2455
20231101,105100,20820137660,10830,10860,10860,10820,3040
20231101,105000,20787221290,10860,10790,10860,10780,6352
20231101,104900,20718567640,10790,10800,10810,10770,6883
20231101,104800,20644327030,10800,10840,10840,10800,7333
20231101,104700,20564975310,10830,10850,10850,10820,1991
20231101,104600,20543403140,10850,10840,10860,10830,1670
20231101,104500,20525298390,10840,10880,10880,10840,9445
20231101,104400,20422777590,10890,10880,10890,10860,3936
20231101,104300,20379980460,10880,10870,10890,10870,4122
20231101,104200,20335170330,10870,10910,10930,10870,10160
20231101,104100,20224564260,10930,10910,10930,10900,1608
20231101,104000,20207016560,10910,10900,10910,10900,2379
20231101,103900,20181079800,10890,10900,10920,10890,2309
20231101,103800,20155904710,10910,10900,10920,10900,1359
20231101,103700,20141085230,10920,10880,10930,10880,3892
20231101,103600,20098693660,10890,10900,10940,10870,8751
20231101,103500,20003337950,10910,10950,11000,10900,5478
20231101,103400,19943366790,10950,11010,11010,10950,5326
20231101,103300,19884960500,11010,11020,11030,10950,7158
20231101,103200,19806247760,11030,11060,11060,11020,4840
20231101,103100,19752822710,11060,11050,11080,11040,15816
20231101,103000,19577892010,11050,11030,11060,11020,11473
20231101,102900,19451170170,11030,11030,11050,11000,7942
20231101,102800,19363557400,11040,11010,11080,11010,18478
20231101,102700,19159282120,11010,10890,11060,10890,41790
20231101,102600,18699589520,10880,10880,10900,10860,1143
20231101,102500,18687161970,10870,10890,10920,10870,5209
20231101,102400,18630439980,10880,10900,10920,10870,6178
20231101,102300,18563162580,10910,10910,10930,10910,1213
20231101,102200,18549921750,10910,10930,10940,10910,3293
20231101,102100,18513934910,10940,10920,10960,10920,4899
20231101,102000,18460337750,10910,10900,10910,10890,2969
20231101,101900,18427958940,10910,10910,10940,10910,3833
20231101,101800,18386099740,10910,10950,10950,10890,4650
20231101,101700,18335291760,10950,10880,10970,10880,13030
20231101,101600,18192796550,10870,10880,10930,10850,5894
20231101,101500,18128650000,10880,10890,10890,10880,1265
20231101,101400,18114877140,10880,10900,10940,10870,15555
20231101,101300,17945449750,10890,10900,10920,10890,3707
20231101,101200,17905040770,10900,10900,10920,10890,5831
20231101,101100,17841495370,10900,10910,10930,10890,1421
20231101,101000,17826001370,10910,10900,10910,10880,1289
20231101,100900,17811949430,10880,10900,10910,10870,3037
20231101,100800,17778912170,10870,10900,10910,10860,5100
20231101,100700,17723462670,10890,10930,10950,10880,7794
20231101,100600,17638462280,10930,10960,10960,10930,4737
20231101,100500,17586639050,10960,10940,10970,10940,3587
20231101,100400,17547323610,10940,10920,10940,10900,4574
20231101,100300,17497380070,10920,10970,10980,10910,4322
20231101,100200,17450108260,10980,10920,10990,10920,6085
20231101,100100,17383380610,10930,10950,10980,10930,2972
20231101,100000,17350810800,10960,10880,10970,10880,4413
20231101,095900,17302623710,10880,10900,10910,10860,8366
20231101,095800,17211520690,10910,10910,10930,10890,4782
20231101,095700,17159364360,10910,10970,10980,10910,11519
20231101,095600,17033222290,10970,11050,11060,10960,24814
20231101,095500,16759667210,11030,10960,11060,10950,44150
20231101,095400,16274063500,10960,10890,10990,10890,24711
20231101,095300,16003825280,10890,10880,10920,10880,4870
20231101,095200,15950754160,10880,10880,10900,10870,2846
20231101,095100,15919763490,10880,10840,10900,10830,3621
20231101,095000,15880443290,10840,10850,10870,10840,2250
20231101,094900,15856018500,10850,10850,10860,10810,7629
20231101,094800,15773294380,10870,10850,10900,10850,6890
20231101,094700,15698448250,10860,10870,10910,10850,4315
20231101,094600,15651534290,10880,10930,10930,10880,3753
20231101,094500,15610656870,10910,10900,10950,10900,20363
20231101,094400,15387940720,10890,10930,10940,10890,13178
20231101,094300,15244059660,10930,10830,10940,10830,13379
20231101,094200,15098120250,10820,10790,10860,10790,6361
20231101,094100,15029288910,10780,10820,10840,10780,4898
20231101,094000,14976343080,10820,10840,10840,10770,8142
20231101,093900,14888507490,10850,10840,10880,10830,2998
20231101,093800,14855965790,10850,10830,10850,10750,7289
20231101,093700,14777272590,10830,10870,10870,10800,6252
20231101,093600,14709599340,10870,10900,10920,10870,9268
20231101,093500,14608576970,10900,10880,10910,10840,17836
20231101,093400,14414617850,10870,10810,10870,10800,4016
20231101,093300,14371092460,10800,10780,10840,10780,3341
20231101,093200,14335016480,10770,10860,10860,10760,4228
20231101,093100,14289370760,10860,10790,10860,10760,7668
20231101,093000,14206622110,10760,10740,10800,10720,5683
20231101,092900,14145469810,10740,10800,10810,10730,11330
20231101,092800,14023606320,10800,10830,10860,10800,8887
20231101,092700,13927429910,10830,10950,10960,10800,30662
20231101,092600,13593619880,10960,10950,10990,10910,34422
20231101,092500,13216375980,10940,10840,10940,10830,25901
20231101,092400,12934462500,10850,10830,10910,10810,30649
20231101,092300,12601400300,10830,10770,10830,10760,33130
20231101,092200,12243776250,10770,10750,10800,10740,21078
20231101,092100,12016805110,10750,10620,10780,10620,16827
20231101,092000,11836120880,10620,10680,10680,10620,7866
20231101,091900,11752465970,10660,10670,10680,10610,13655
20231101,091800,11606955640,10680,10580,10680,10570,20214
20231101,091700,11392239740,10580,10550,10580,10500,23381
20231101,091600,11145784110,10580,10630,10650,10550,21322
20231101,091500,10919686960,10630,10670,10690,10630,14656
20231101,091400,10763603380,10680,10650,10690,10620,17187
20231101,091300,10580566750,10630,10750,10750,10630,31415
20231101,091200,10244725330,10750,10710,10780,10700,28616
20231101,091100,9936983180,10710,10790,10790,10710,28536
20231101,091000,9630525920,10770,10840,10850,10770,33997
20231101,090900,9263095330,10850,10930,10930,10830,26504
20231101,090800,8974329510,10930,10970,10990,10910,26100
20231101,090700,8688883780,10970,10970,11010,10930,34665
20231101,090600,8309237860,10980,11050,11060,10930,56625
20231101,090500,7687031650,11060,10810,11070,10800,85425
20231101,090400,6749100890,10840,11020,11020,10800,65684
20231101,090300,6031657810,11010,11090,11140,11010,90524
20231101,090200,5028934600,11090,11100,11140,11050,63490
20231101,090100,4324929580,11090,11200,11220,11050,144240
20231101,090000,2720156060,11210,11200,11320,11130,242493