KissMeData/014580/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185900,1473515620,6580,6580,6580,6580,5813
20231102,185800,1473515620,6580,6580,6580,6580,0
20231102,185700,1473515620,6580,6580,6580,6580,0
20231102,185600,1473515620,6580,6580,6580,6580,0
20231102,185500,1473515620,6580,6580,6580,6580,0
20231102,185400,1473515620,6580,6580,6580,6580,0
20231102,185300,1473515620,6580,6580,6580,6580,0
20231102,185200,1473515620,6580,6580,6580,6580,0
20231102,185100,1473515620,6580,6580,6580,6580,0
20231102,185000,1473515620,6580,6580,6580,6580,0
20231102,184900,1473515620,6580,6580,6580,6580,0
20231102,184800,1473515620,6580,6580,6580,6580,0
20231102,184700,1473515620,6580,6580,6580,6580,0
20231102,184600,1473515620,6580,6580,6580,6580,0
20231102,184500,1473515620,6580,6580,6580,6580,0
20231102,184400,1473515620,6580,6580,6580,6580,0
20231102,184300,1473515620,6580,6580,6580,6580,0
20231102,184200,1473515620,6580,6580,6580,6580,0
20231102,184100,1473515620,6580,6580,6580,6580,0
20231102,184000,1473515620,6580,6580,6580,6580,0
20231102,183900,1473515620,6580,6580,6580,6580,0
20231102,183800,1473515620,6580,6580,6580,6580,0
20231102,183700,1473515620,6580,6580,6580,6580,0
20231102,183600,1473515620,6580,6580,6580,6580,0
20231102,183500,1473515620,6580,6580,6580,6580,0
20231102,183400,1473515620,6580,6580,6580,6580,0
20231102,183300,1473515620,6580,6580,6580,6580,0
20231102,183200,1473515620,6580,6580,6580,6580,0
20231102,183100,1473515620,6580,6580,6580,6580,0
20231102,183000,1473515620,6580,6580,6580,6580,0
20231102,182900,1473515620,6580,6580,6580,6580,5813
20231102,182800,1473515620,6580,6580,6580,6580,0
20231102,182700,1473515620,6580,6580,6580,6580,0
20231102,182600,1473515620,6580,6580,6580,6580,0
20231102,182500,1473515620,6580,6580,6580,6580,0
20231102,182400,1473515620,6580,6580,6580,6580,0
20231102,182300,1473515620,6580,6580,6580,6580,0
20231102,182200,1473515620,6580,6580,6580,6580,0
20231102,182100,1473515620,6580,6580,6580,6580,0
20231102,182000,1473515620,6580,6580,6580,6580,0
20231102,181900,1473515620,6580,6580,6580,6580,0
20231102,181800,1473515620,6580,6580,6580,6580,0
20231102,181700,1473515620,6580,6580,6580,6580,0
20231102,181600,1473515620,6580,6580,6580,6580,0
20231102,181500,1473515620,6580,6580,6580,6580,0
20231102,181400,1473515620,6580,6580,6580,6580,0
20231102,181300,1473515620,6580,6580,6580,6580,0
20231102,181200,1473515620,6580,6580,6580,6580,0
20231102,181100,1473515620,6580,6580,6580,6580,0
20231102,181000,1473515620,6580,6580,6580,6580,0
20231102,180900,1473515620,6580,6580,6580,6580,0
20231102,180800,1473515620,6580,6580,6580,6580,0
20231102,180700,1473515620,6580,6580,6580,6580,0
20231102,180600,1473515620,6580,6580,6580,6580,0
20231102,180500,1473515620,6580,6580,6580,6580,0
20231102,180400,1473515620,6580,6580,6580,6580,0
20231102,180300,1473515620,6580,6580,6580,6580,0
20231102,180200,1473515620,6580,6580,6580,6580,0
20231102,180100,1473515620,6580,6580,6580,6580,0
20231102,180000,1473515620,6580,6580,6580,6580,0
20231102,175900,1473515620,6580,6580,6580,6580,5813
20231102,175800,1473515620,6580,6580,6580,6580,0
20231102,175700,1473515620,6580,6580,6580,6580,0
20231102,175600,1473515620,6580,6580,6580,6580,0
20231102,175500,1473515620,6580,6580,6580,6580,0
20231102,175400,1473515620,6580,6580,6580,6580,0
20231102,175300,1473515620,6580,6580,6580,6580,0
20231102,175200,1473515620,6580,6580,6580,6580,0
20231102,175100,1473515620,6580,6580,6580,6580,0
20231102,175000,1473515620,6580,6580,6580,6580,0
20231102,174900,1473515620,6580,6580,6580,6580,0
20231102,174800,1473515620,6580,6580,6580,6580,0
20231102,174700,1473515620,6580,6580,6580,6580,0
20231102,174600,1473515620,6580,6580,6580,6580,0
20231102,174500,1473515620,6580,6580,6580,6580,0
20231102,174400,1473515620,6580,6580,6580,6580,0
20231102,174300,1473515620,6580,6580,6580,6580,0
20231102,174200,1473515620,6580,6580,6580,6580,0
20231102,174100,1473515620,6580,6580,6580,6580,0
20231102,174000,1473515620,6580,6580,6580,6580,0
20231102,173900,1473515620,6580,6580,6580,6580,0
20231102,173800,1473515620,6580,6580,6580,6580,0
20231102,173700,1473515620,6580,6580,6580,6580,0
20231102,173600,1473515620,6580,6580,6580,6580,0
20231102,173500,1473515620,6580,6580,6580,6580,0
20231102,173400,1473515620,6580,6580,6580,6580,0
20231102,173300,1473515620,6580,6580,6580,6580,0
20231102,173200,1473515620,6580,6580,6580,6580,0
20231102,173100,1473515620,6580,6580,6580,6580,0
20231102,173000,1473515620,6580,6580,6580,6580,0
20231102,172900,1473515620,6580,6580,6580,6580,5813
20231102,172800,1473515620,6580,6580,6580,6580,0
20231102,172700,1473515620,6580,6580,6580,6580,0
20231102,172600,1473515620,6580,6580,6580,6580,0
20231102,172500,1473515620,6580,6580,6580,6580,0
20231102,172400,1473515620,6580,6580,6580,6580,0
20231102,172300,1473515620,6580,6580,6580,6580,0
20231102,172200,1473515620,6580,6580,6580,6580,0
20231102,172100,1473515620,6580,6580,6580,6580,0
20231102,172000,1473515620,6580,6580,6580,6580,0
20231102,171900,1473515620,6580,6580,6580,6580,0
20231102,171800,1473515620,6580,6580,6580,6580,0
20231102,171700,1473515620,6580,6580,6580,6580,0
20231102,171600,1473515620,6580,6580,6580,6580,0
20231102,171500,1473515620,6580,6580,6580,6580,0
20231102,171400,1473515620,6580,6580,6580,6580,0
20231102,171300,1473515620,6580,6580,6580,6580,0
20231102,171200,1473515620,6580,6580,6580,6580,0
20231102,171100,1473515620,6580,6580,6580,6580,0
20231102,171000,1473515620,6580,6580,6580,6580,0
20231102,170900,1473515620,6580,6580,6580,6580,0
20231102,170800,1473515620,6580,6580,6580,6580,0
20231102,170700,1473515620,6580,6580,6580,6580,0
20231102,170600,1473515620,6580,6580,6580,6580,0
20231102,170500,1473515620,6580,6580,6580,6580,0
20231102,170400,1473515620,6580,6580,6580,6580,0
20231102,170300,1473515620,6580,6580,6580,6580,0
20231102,170200,1473515620,6580,6580,6580,6580,0
20231102,170100,1473515620,6580,6580,6580,6580,0
20231102,170000,1473515620,6580,6580,6580,6580,0
20231102,165900,1473515620,6580,6580,6580,6580,5813
20231102,165800,1473515620,6580,6580,6580,6580,0
20231102,165700,1473515620,6580,6580,6580,6580,0
20231102,165600,1473515620,6580,6580,6580,6580,0
20231102,165500,1473515620,6580,6580,6580,6580,0
20231102,165400,1473515620,6580,6580,6580,6580,0
20231102,165300,1473515620,6580,6580,6580,6580,0
20231102,165200,1473515620,6580,6580,6580,6580,0
20231102,165100,1473515620,6580,6580,6580,6580,0
20231102,165000,1473515620,6580,6580,6580,6580,0
20231102,164900,1473515620,6580,6580,6580,6580,0
20231102,164800,1473515620,6580,6580,6580,6580,0
20231102,164700,1473515620,6580,6580,6580,6580,0
20231102,164600,1473515620,6580,6580,6580,6580,0
20231102,164500,1473515620,6580,6580,6580,6580,0
20231102,164400,1473515620,6580,6580,6580,6580,0
20231102,164300,1473515620,6580,6580,6580,6580,0
20231102,164200,1473515620,6580,6580,6580,6580,0
20231102,164100,1473515620,6580,6580,6580,6580,0
20231102,164000,1473515620,6580,6580,6580,6580,0
20231102,163900,1473515620,6580,6580,6580,6580,0
20231102,163800,1473515620,6580,6580,6580,6580,0
20231102,163700,1473515620,6580,6580,6580,6580,0
20231102,163600,1473515620,6580,6580,6580,6580,0
20231102,163500,1473515620,6580,6580,6580,6580,0
20231102,163400,1473515620,6580,6580,6580,6580,0
20231102,163300,1473515620,6580,6580,6580,6580,0
20231102,163200,1473515620,6580,6580,6580,6580,0
20231102,163100,1473515620,6580,6580,6580,6580,0
20231102,163000,1473515620,6580,6580,6580,6580,0
20231102,162900,1473515620,6580,6580,6580,6580,5813
20231102,162800,1473515620,6580,6580,6580,6580,0
20231102,162700,1473515620,6580,6580,6580,6580,0
20231102,162600,1473515620,6580,6580,6580,6580,0
20231102,162500,1473515620,6580,6580,6580,6580,0
20231102,162400,1473515620,6580,6580,6580,6580,0
20231102,162300,1473515620,6580,6580,6580,6580,0
20231102,162200,1473515620,6580,6580,6580,6580,0
20231102,162100,1473515620,6580,6580,6580,6580,0
20231102,162000,1473515620,6580,6580,6580,6580,0
20231102,161900,1473515620,6580,6580,6580,6580,0
20231102,161800,1473515620,6580,6580,6580,6580,0
20231102,161700,1473515620,6580,6580,6580,6580,0
20231102,161600,1473515620,6580,6580,6580,6580,0
20231102,161500,1473515620,6580,6580,6580,6580,0
20231102,161400,1473515620,6580,6580,6580,6580,0
20231102,161300,1473515620,6580,6580,6580,6580,0
20231102,161200,1473515620,6580,6580,6580,6580,0
20231102,161100,1473515620,6580,6580,6580,6580,0
20231102,161000,1473515620,6580,6580,6580,6580,0
20231102,160900,1473515620,6580,6580,6580,6580,0
20231102,160800,1473515620,6580,6580,6580,6580,0
20231102,160700,1473515620,6580,6580,6580,6580,0
20231102,160600,1473515620,6580,6580,6580,6580,0
20231102,160500,1473515620,6580,6580,6580,6580,0
20231102,160400,1473515620,6580,6580,6580,6580,0
20231102,160300,1473515620,6580,6580,6580,6580,0
20231102,160200,1473515620,6580,6580,6580,6580,0
20231102,160100,1473515620,6580,6580,6580,6580,0
20231102,160000,1473515620,6580,6580,6580,6580,0
20231102,155900,1473515620,6580,6580,6580,6580,5813
20231102,155800,1473515620,6580,6580,6580,6580,0
20231102,155700,1473515620,6580,6580,6580,6580,0
20231102,155600,1473515620,6580,6580,6580,6580,0
20231102,155500,1473515620,6580,6580,6580,6580,0
20231102,155400,1473515620,6580,6580,6580,6580,0
20231102,155300,1473515620,6580,6580,6580,6580,0
20231102,155200,1473515620,6580,6580,6580,6580,0
20231102,155100,1473515620,6580,6580,6580,6580,0
20231102,155000,1473515620,6580,6580,6580,6580,0
20231102,154900,1473515620,6580,6580,6580,6580,0
20231102,154800,1473515620,6580,6580,6580,6580,0
20231102,154700,1473515620,6580,6580,6580,6580,0
20231102,154600,1473515620,6580,6580,6580,6580,0
20231102,154500,1473515620,6580,6580,6580,6580,0
20231102,154400,1473515620,6580,6580,6580,6580,0
20231102,154300,1473515620,6580,6580,6580,6580,0
20231102,154200,1473515620,6580,6580,6580,6580,0
20231102,154100,1473515620,6580,6580,6580,6580,0
20231102,154000,1473515620,6580,6580,6580,6580,0
20231102,153900,1473515620,6580,6580,6580,6580,0
20231102,153800,1473515620,6580,6580,6580,6580,0
20231102,153700,1473515620,6580,6580,6580,6580,0
20231102,153600,1473515620,6580,6580,6580,6580,0
20231102,153500,1473515620,6580,6580,6580,6580,0
20231102,153400,1473515620,6580,6580,6580,6580,0
20231102,153300,1473515620,6580,6580,6580,6580,0
20231102,153200,1473515620,6580,6580,6580,6580,0
20231102,153100,1473515620,6580,6580,6580,6580,0
20231102,153000,1473515620,6580,6580,6580,6580,5813
20231102,152900,1435266080,6580,6580,6580,6580,0
20231102,152800,1435266080,6580,6580,6580,6580,0
20231102,152700,1435266080,6580,6580,6580,6580,0
20231102,152600,1435266080,6580,6580,6580,6580,0
20231102,152500,1435266080,6580,6580,6580,6580,0
20231102,152400,1435266080,6580,6580,6580,6580,0
20231102,152300,1435266080,6580,6580,6580,6580,0
20231102,152200,1435266080,6580,6580,6580,6580,0
20231102,152100,1435266080,6580,6580,6580,6580,0
20231102,152000,1435266080,6580,6580,6580,6580,0
20231102,151900,1435266080,6580,6600,6600,6580,34
20231102,151800,1435042340,6580,6600,6600,6580,1707
20231102,151700,1423796170,6590,6570,6600,6570,6996
20231102,151600,1377737070,6570,6570,6570,6570,1819
20231102,151500,1365786240,6570,6570,6570,6570,202
20231102,151400,1364459100,6570,6570,6570,6570,1000
20231102,151300,1357889100,6570,6570,6580,6570,2531
20231102,151200,1341260280,6560,6570,6580,6560,2104
20231102,151100,1327437980,6570,6570,6570,6570,151
20231102,151000,1326445910,6570,6560,6570,6560,152
20231102,150900,1325447670,6570,6570,6570,6570,582
20231102,150800,1321623930,6580,6580,6580,6580,1
20231102,150700,1321617350,6570,6570,6570,6570,1500
20231102,150600,1311762350,6570,6580,6580,6570,120
20231102,150500,1310973650,6580,6580,6580,6580,1
20231102,150400,1310967070,6570,6570,6570,6570,225
20231102,150300,1309488820,6570,6570,6570,6570,689
20231102,150200,1304962090,6590,6570,6590,6570,81
20231102,150100,1304429900,6560,6590,6590,6560,1393
20231102,150000,1295287200,6580,6590,6590,6580,1073
20231102,145900,1288219140,6590,6590,6590,6590,0
20231102,145800,1288219140,6590,6580,6590,6580,3427
20231102,145700,1265665610,6570,6580,6580,6570,570
20231102,145600,1261918690,6580,6580,6580,6580,10
20231102,145500,1261852890,6580,6580,6580,6580,1
20231102,145400,1261846310,6570,6580,6580,6570,1641
20231102,145300,1251060380,6580,6570,6580,6570,210
20231102,145200,1249680580,6580,6580,6580,6580,136
20231102,145100,1248785700,6570,6570,6570,6570,129
20231102,145000,1247938170,6570,6570,6570,6570,271
20231102,144900,1246157700,6570,6570,6570,6570,0
20231102,144800,1246157700,6570,6570,6570,6570,339
20231102,144700,1243930470,6570,6570,6570,6570,30
20231102,144600,1243733370,6570,6570,6570,6570,1
20231102,144500,1243726800,6580,6580,6580,6580,0
20231102,144400,1243726800,6580,6570,6580,6550,101
20231102,144300,1243065200,6580,6580,6580,6580,0
20231102,144200,1243065200,6580,6580,6580,6580,1
20231102,144100,1243058620,6550,6580,6580,6550,6
20231102,144000,1243019290,6580,6580,6580,6580,4
20231102,143900,1242992970,6580,6580,6580,6580,0
20231102,143800,1242992970,6580,6570,6580,6550,1413
20231102,143700,1233709650,6570,6560,6570,6560,1876
20231102,143600,1221389150,6570,6570,6570,6570,0
20231102,143500,1221389150,6570,6580,6580,6570,488
20231102,143400,1218182940,6580,6580,6580,6580,12
20231102,143300,1218103980,6580,6580,6580,6580,0
20231102,143200,1218103980,6580,6580,6580,6580,1
20231102,143100,1218097400,6560,6560,6560,6560,0
20231102,143000,1218097400,6560,6560,6560,6560,8
20231102,142900,1218044920,6580,6570,6590,6570,2174
20231102,142800,1203735370,6570,6570,6570,6570,0
20231102,142700,1203735370,6570,6560,6570,6560,3001
20231102,142600,1184034220,6550,6550,6550,6550,5
20231102,142500,1184001470,6560,6560,6560,6560,0
20231102,142400,1184001470,6560,6560,6560,6560,1
20231102,142300,1183994910,6570,6570,6570,6570,0
20231102,142200,1183994910,6570,6540,6570,6540,2
20231102,142100,1183981800,6570,6570,6570,6570,0
20231102,142000,1183981800,6570,6570,6570,6570,0
20231102,141900,1183981800,6570,6570,6570,6570,0
20231102,141800,1183981800,6570,6570,6570,6570,0
20231102,141700,1183981800,6570,6570,6570,6570,0
20231102,141600,1183981800,6570,6570,6570,6570,1
20231102,141500,1183975230,6540,6540,6540,6540,756
20231102,141400,1179030990,6570,6550,6570,6550,2000
20231102,141300,1165891490,6540,6540,6540,6540,45
20231102,141200,1165597190,6550,6550,6550,6550,0
20231102,141100,1165597190,6550,6550,6550,6550,0
20231102,141000,1165597190,6550,6550,6550,6550,3
20231102,140900,1165577540,6550,6550,6550,6550,3
20231102,140800,1165557890,6560,6550,6560,6550,3000
20231102,140700,1145878890,6560,6560,6560,6560,0
20231102,140600,1145878890,6560,6560,6560,6560,0
20231102,140500,1145878890,6560,6560,6560,6560,0
20231102,140400,1145878890,6560,6560,6560,6560,1
20231102,140300,1145872330,6540,6550,6550,6540,103
20231102,140200,1145198690,6560,6560,6560,6560,0
20231102,140100,1145198690,6560,6550,6560,6550,465
20231102,140000,1142152740,6550,6550,6550,6550,1
20231102,135900,1142146190,6540,6540,6540,6540,0
20231102,135800,1142146190,6540,6540,6540,6540,23
20231102,135700,1141995770,6540,6540,6540,6540,0
20231102,135600,1141995770,6540,6540,6540,6540,25
20231102,135500,1141832270,6550,6550,6550,6550,169
20231102,135400,1140725320,6550,6550,6550,6550,0
20231102,135300,1140725320,6550,6550,6550,6550,1450
20231102,135200,1131227820,6560,6560,6560,6560,0
20231102,135100,1131227820,6560,6560,6560,6560,0
20231102,135000,1131227820,6560,6560,6560,6560,0
20231102,134900,1131227820,6560,6550,6560,6550,7
20231102,134800,1131181940,6560,6560,6560,6560,202
20231102,134700,1129856820,6560,6560,6560,6560,89
20231102,134600,1129272980,6560,6550,6560,6550,307
20231102,134500,1127261060,6560,6560,6560,6560,0
20231102,134400,1127261060,6560,6560,6560,6560,1
20231102,134300,1127254500,6550,6550,6550,6550,0
20231102,134200,1127254500,6550,6560,6560,6550,201
20231102,134100,1125937940,6560,6560,6560,6560,38
20231102,134000,1125688660,6560,6570,6570,6560,392
20231102,133900,1123116220,6570,6570,6570,6570,1
20231102,133800,1123109650,6560,6560,6560,6560,382
20231102,133700,1120603730,6550,6550,6550,6550,0
20231102,133600,1120603730,6550,6550,6550,6550,0
20231102,133500,1120603730,6550,6550,6550,6550,1
20231102,133400,1120597180,6550,6550,6550,6550,8
20231102,133300,1120544780,6550,6550,6550,6550,310
20231102,133200,1118514280,6540,6550,6550,6540,53
20231102,133100,1118167140,6550,6550,6550,6550,269
20231102,133000,1116405190,6550,6550,6550,6550,0
20231102,132900,1116405190,6550,6550,6550,6550,1
20231102,132800,1116398640,6550,6550,6550,6550,100
20231102,132700,1115743640,6550,6530,6550,6530,431
20231102,132600,1112927210,6530,6530,6530,6530,0
20231102,132500,1112927210,6530,6530,6530,6530,0
20231102,132400,1112927210,6530,6540,6540,6530,1424
20231102,132300,1103618420,6550,6550,6550,6550,130
20231102,132200,1102766920,6550,6550,6550,6550,0
20231102,132100,1102766920,6550,6550,6550,6550,500
20231102,132000,1099491920,6550,6550,6550,6550,0
20231102,131900,1099491920,6550,6550,6550,6550,0
20231102,131800,1099491920,6550,6550,6550,6550,0
20231102,131700,1099491920,6550,6550,6550,6550,0
20231102,131600,1099491920,6550,6550,6550,6550,20
20231102,131500,1099360920,6550,6550,6550,6550,50
20231102,131400,1099033420,6530,6560,6560,6530,2312
20231102,131300,1083929280,6540,6540,6540,6540,0
20231102,131200,1083929280,6540,6540,6540,6540,0
20231102,131100,1083929280,6540,6540,6540,6540,0
20231102,131000,1083929280,6540,6540,6540,6540,0
20231102,130900,1083929280,6540,6540,6560,6540,111
20231102,130800,1083203320,6540,6540,6540,6540,500
20231102,130700,1079933320,6560,6560,6560,6560,0
20231102,130600,1079933320,6560,6560,6560,6560,180
20231102,130500,1078752520,6560,6560,6560,6560,100
20231102,130400,1078096520,6530,6530,6530,6530,100
20231102,130300,1077443520,6570,6570,6570,6570,0
20231102,130200,1077443520,6570,6570,6570,6570,24
20231102,130100,1077285840,6570,6540,6570,6530,5924
20231102,130000,1038581700,6540,6550,6550,6540,2000
20231102,125900,1025501670,6550,6560,6560,6550,6
20231102,125800,1025462340,6550,6550,6550,6550,923
20231102,125700,1019416690,6550,6560,6560,6550,857
20231102,125600,1013801070,6560,6570,6570,6560,1155
20231102,125500,1006221660,6570,6570,6570,6570,100
20231102,125400,1005564660,6580,6580,6580,6580,0
20231102,125300,1005564660,6580,6580,6580,6580,2
20231102,125200,1005551500,6580,6580,6580,6580,5
20231102,125100,1005518600,6580,6580,6580,6580,0
20231102,125000,1005518600,6580,6580,6580,6580,0
20231102,124900,1005518600,6580,6580,6580,6580,5
20231102,124800,1005485700,6580,6580,6580,6580,121
20231102,124700,1004689520,6580,6560,6580,6560,675
20231102,124600,1000261500,6580,6580,6580,6580,0
20231102,124500,1000261500,6580,6580,6580,6580,0
20231102,124400,1000261500,6580,6580,6580,6580,139
20231102,124300,999346880,6590,6580,6600,6580,1878
20231102,124200,986979620,6580,6580,6580,6580,0
20231102,124100,986979620,6580,6570,6580,6560,901
20231102,124000,981068530,6580,6580,6580,6580,0
20231102,123900,981068530,6580,6580,6580,6580,0
20231102,123800,981068530,6580,6580,6580,6580,1
20231102,123700,981061950,6590,6590,6590,6590,0
20231102,123600,981061950,6590,6590,6590,6590,0
20231102,123500,981061950,6590,6590,6590,6590,0
20231102,123400,981061950,6590,6590,6590,6590,0
20231102,123300,981061950,6590,6570,6590,6570,1001
20231102,123200,974485360,6570,6580,6580,6570,50
20231102,123100,974156830,6590,6580,6590,6580,8
20231102,123000,974104180,6560,6580,6580,6560,502
20231102,122900,970809780,6590,6590,6590,6590,3
20231102,122800,970790010,6590,6590,6590,6590,30
20231102,122700,970592310,6590,6590,6590,6590,0
20231102,122600,970592310,6590,6590,6590,6590,0
20231102,122500,970592310,6590,6570,6590,6570,480
20231102,122400,967438690,6570,6570,6570,6570,0
20231102,122300,967438690,6570,6570,6580,6570,17
20231102,122200,967326990,6580,6580,6580,6580,10
20231102,122100,967261190,6580,6580,6580,6580,10
20231102,122000,967195390,6590,6590,6590,6590,2
20231102,121900,967182210,6590,6590,6590,6590,1
20231102,121800,967175620,6550,6550,6550,6550,0
20231102,121700,967175620,6550,6580,6580,6550,440
20231102,121600,964291010,6580,6580,6580,6580,2
20231102,121500,964277850,6590,6590,6590,6590,20
20231102,121400,964146050,6590,6590,6590,6590,0
20231102,121300,964146050,6590,6590,6590,6590,0
20231102,121200,964146050,6590,6560,6590,6560,6
20231102,121100,964106660,6600,6600,6600,6600,0
20231102,121000,964106660,6600,6600,6600,6600,0
20231102,120900,964106660,6600,6590,6600,6590,201
20231102,120800,962782060,6590,6580,6590,6580,50
20231102,120700,962453050,6580,6600,6600,6580,621
20231102,120600,958366450,6600,6600,6600,6600,28
20231102,120500,958181650,6600,6590,6600,6590,290
20231102,120400,956270130,6600,6590,6600,6590,491
20231102,120300,953034430,6590,6590,6590,6590,0
20231102,120200,953034430,6590,6580,6590,6560,499
20231102,120100,949753000,6560,6570,6570,6560,50
20231102,120000,949424540,6580,6570,6580,6570,266
20231102,115900,947676900,6570,6570,6570,6570,23
20231102,115800,947525790,6560,6560,6560,6560,8
20231102,115700,947473310,6560,6570,6570,6560,96
20231102,115600,946842660,6560,6560,6560,6560,0
20231102,115500,946842660,6560,6560,6560,6560,1
20231102,115400,946836100,6570,6570,6570,6570,0
20231102,115300,946836100,6570,6570,6570,6570,0
20231102,115200,946836100,6570,6570,6570,6570,10
20231102,115100,946770400,6570,6570,6570,6570,0
20231102,115000,946770400,6570,6570,6570,6570,693
20231102,114900,942217390,6560,6550,6560,6550,392
20231102,114800,939647870,6560,6560,6560,6560,107
20231102,114700,938945950,6550,6550,6550,6550,100
20231102,114600,938290950,6540,6540,6540,6540,1000
20231102,114500,931750950,6560,6540,6560,6540,3
20231102,114400,931731290,6560,6560,6560,6560,0
20231102,114300,931731290,6560,6560,6560,6560,174
20231102,114200,930589850,6560,6560,6560,6560,0
20231102,114100,930589850,6560,6560,6560,6560,13
20231102,114000,930504570,6550,6560,6560,6540,166
20231102,113900,929417610,6560,6560,6560,6560,0
20231102,113800,929417610,6560,6540,6560,6540,678
20231102,113700,924979390,6550,6550,6550,6550,0
20231102,113600,924979390,6550,6550,6550,6550,1
20231102,113500,924972840,6560,6560,6560,6560,1
20231102,113400,924966280,6530,6560,6560,6530,3128
20231102,113300,904506390,6560,6560,6560,6560,67
20231102,113200,904066870,6570,6560,6570,6560,16
20231102,113100,903961900,6560,6560,6560,6560,421
20231102,113000,901200140,6560,6560,6570,6550,462
20231102,112900,898172810,6570,6560,6570,6560,18
20231102,112800,898054720,6570,6540,6570,6540,81
20231102,112700,897524500,6570,6570,6580,6540,9585
20231102,112600,834727900,6570,6570,6570,6570,0
20231102,112500,834727900,6570,6570,6570,6570,1237
20231102,112400,826600810,6580,6580,6580,6580,0
20231102,112300,826600810,6580,6570,6580,6570,17
20231102,112200,826489100,6570,6570,6570,6570,0
20231102,112100,826489100,6570,6590,6590,6570,131
20231102,112000,825628410,6570,6580,6580,6570,232
20231102,111900,824102320,6580,6580,6580,6580,15
20231102,111800,824003620,6590,6590,6590,6590,0
20231102,111700,824003620,6590,6590,6590,6590,35
20231102,111600,823772970,6590,6570,6590,6570,3
20231102,111500,823753240,6570,6570,6570,6570,30
20231102,111400,823556140,6570,6580,6580,6570,209
20231102,111300,822182870,6590,6590,6590,6590,0
20231102,111200,822182870,6590,6570,6590,6570,310
20231102,111100,820146150,6580,6570,6590,6570,2022
20231102,111000,806861190,6570,6570,6570,6570,688
20231102,110900,802341030,6570,6570,6570,6570,1
20231102,110800,802334460,6570,6570,6570,6570,200
20231102,110700,801020460,6580,6590,6600,6580,708
20231102,110600,796361710,6590,6590,6590,6590,0
20231102,110500,796361710,6590,6590,6590,6590,100
20231102,110400,795702710,6580,6580,6580,6580,1
20231102,110300,795696130,6580,6580,6580,6570,1875
20231102,110200,783370920,6580,6580,6580,6580,2
20231102,110100,783357760,6580,6590,6590,6580,1605
20231102,110000,772796530,6590,6590,6590,6590,100
20231102,105900,772137530,6590,6590,6600,6590,273
20231102,105800,770338440,6600,6600,6600,6590,419
20231102,105700,767577140,6590,6590,6600,6590,68
20231102,105600,767128990,6590,6590,6590,6590,5
20231102,105500,767096040,6590,6580,6590,6580,256
20231102,105400,765411000,6600,6600,6600,6600,13
20231102,105300,765325200,6600,6600,6600,6580,149
20231102,105200,764342720,6580,6600,6600,6580,22
20231102,105100,764197940,6610,6610,6610,6610,0
20231102,105000,764197940,6610,6610,6610,6610,0
20231102,104900,764197940,6610,6610,6610,6610,0
20231102,104800,764197940,6610,6610,6610,6610,1
20231102,104700,764191330,6610,6610,6610,6610,1
20231102,104600,764184720,6600,6600,6600,6600,31
20231102,104500,763980120,6580,6580,6580,6580,0
20231102,104400,763980120,6580,6580,6580,6580,200
20231102,104300,762664120,6600,6600,6600,6600,75
20231102,104200,762169120,6600,6590,6600,6590,2372
20231102,104100,746523920,6590,6590,6600,6590,564
20231102,104000,742807150,6600,6600,6600,6600,3
20231102,103900,742787350,6600,6600,6600,6600,0
20231102,103800,742787350,6600,6600,6600,6600,2
20231102,103700,742774150,6580,6600,6600,6580,65
20231102,103600,742346390,6590,6590,6590,6590,216
20231102,103500,740922950,6580,6570,6580,6570,517
20231102,103400,737521100,6570,6590,6590,6570,5098
20231102,103300,703974810,6600,6600,6600,6600,696
20231102,103200,699381210,6610,6600,6610,6600,304
20231102,103100,697374780,6600,6600,6600,6600,5
20231102,103000,697341780,6600,6600,6600,6600,83
20231102,102900,696793980,6600,6600,6600,6600,16
20231102,102800,696688380,6610,6610,6610,6610,0
20231102,102700,696688380,6610,6610,6610,6610,0
20231102,102600,696688380,6610,6610,6610,6610,545
20231102,102500,693085930,6610,6610,6610,6610,628
20231102,102400,688934850,6610,6600,6610,6600,676
20231102,102300,684467790,6600,6600,6600,6600,0
20231102,102200,684467790,6600,6600,6600,6600,2
20231102,102100,684454590,6600,6610,6610,6600,305
20231102,102000,682438590,6610,6610,6610,6600,71
20231102,101900,681969330,6610,6610,6610,6610,18
20231102,101800,681850350,6610,6610,6610,6610,0
20231102,101700,681850350,6610,6600,6610,6600,1532
20231102,101600,671739140,6610,6610,6610,6610,0
20231102,101500,671739140,6610,6610,6610,6610,1
20231102,101400,671732530,6600,6600,6610,6600,36
20231102,101300,671494920,6610,6600,6610,6600,16
20231102,101200,671389310,6610,6600,6610,6600,1420
20231102,101100,662017300,6600,6610,6610,6600,6
20231102,101000,661977660,6610,6620,6620,6610,1002
20231102,100900,655354420,6610,6610,6610,6610,1355
20231102,100800,646397870,6610,6600,6610,6590,1567
20231102,100700,636050680,6590,6600,6600,6590,21
20231102,100600,635912090,6610,6600,6610,6600,6
20231102,100500,635872460,6600,6600,6600,6600,298
20231102,100400,633905660,6600,6590,6600,6590,521
20231102,100300,630472260,6600,6610,6610,6600,83
20231102,100200,629923850,6610,6610,6610,6610,10
20231102,100100,629857750,6600,6590,6600,6590,1484
20231102,100000,620069200,6600,6600,6610,6600,62
20231102,095900,619659990,6610,6610,6610,6610,1010
20231102,095800,612983890,6620,6600,6620,6600,3026
20231102,095700,592986310,6610,6610,6610,6610,2
20231102,095600,592973090,6610,6590,6610,6590,1003
20231102,095500,586363260,6610,6580,6610,6580,2252
20231102,095400,571518980,6590,6600,6600,6590,526
20231102,095300,568052630,6600,6590,6600,6590,2005
20231102,095200,554821480,6590,6590,6590,6590,330
20231102,095100,552646780,6590,6590,6590,6590,1
20231102,095000,552640190,6580,6600,6600,6580,1591
20231102,094900,542170840,6580,6590,6600,6580,2290
20231102,094800,527080070,6590,6580,6590,6580,13
20231102,094700,526994520,6580,6570,6580,6570,895
20231102,094600,521106070,6580,6570,6580,6570,117
20231102,094500,520336980,6580,6570,6580,6570,732
20231102,094400,515521650,6570,6580,6590,6570,143
20231102,094300,514580830,6590,6580,6590,6570,1700
20231102,094200,503410870,6580,6590,6590,6580,100
20231102,094100,502752840,6590,6570,6590,6570,364
20231102,094000,500354370,6580,6570,6580,6560,1299
20231102,093900,491811020,6570,6580,6580,6570,107
20231102,093800,491108010,6580,6580,6580,6580,243
20231102,093700,489509070,6580,6580,6580,6580,25
20231102,093600,489344570,6590,6580,6590,6580,806
20231102,093500,484041060,6560,6560,6570,6560,827
20231102,093400,478607960,6570,6570,6570,6560,195
20231102,093300,477328550,6570,6580,6580,6570,282
20231102,093200,475475790,6570,6580,6580,6570,678
20231102,093100,471020090,6570,6580,6580,6570,4
20231102,093000,470993790,6570,6570,6570,6570,218
20231102,092900,469561530,6560,6560,6570,6560,127
20231102,092800,468727300,6570,6560,6570,6560,1052
20231102,092700,461826170,6570,6570,6570,6570,202
20231102,092600,460499030,6570,6560,6570,6560,28
20231102,092500,460315340,6560,6560,6570,6560,1497
20231102,092400,450495010,6560,6570,6570,6560,18
20231102,092300,450376840,6570,6560,6590,6560,1639
20231102,092200,439602350,6560,6570,6580,6560,2237
20231102,092100,424927540,6560,6560,6600,6550,13576
20231102,092000,335489180,6560,6550,6560,6550,3514
20231102,091900,312453750,6550,6560,6560,6540,8
20231102,091800,312401400,6550,6530,6550,6530,3153
20231102,091700,291780040,6530,6530,6530,6530,1027
20231102,091600,285073730,6520,6500,6520,6500,2582
20231102,091500,268248730,6500,6500,6500,6500,800
20231102,091400,263048730,6530,6530,6530,6500,2186
20231102,091300,248839670,6500,6500,6500,6500,1050
20231102,091200,242014670,6540,6530,6540,6490,536
20231102,091100,238514220,6490,6530,6530,6490,3279
20231102,091000,217223430,6520,6530,6530,6490,6142
20231102,090900,177299080,6530,6530,6540,6500,1593
20231102,090800,166919590,6530,6520,6530,6510,1676
20231102,090700,155988010,6520,6500,6520,6500,241
20231102,090600,154419280,6510,6510,6510,6500,591
20231102,090500,150571900,6470,6520,6520,6470,7537
20231102,090400,101656060,6520,6540,6540,6520,1643
20231102,090300,90941710,6540,6550,6550,6520,705
20231102,090200,86343170,6520,6550,6560,6520,5573
20231102,090100,49993160,6570,6550,6590,6540,2943
20231102,090000,30675450,6550,6520,6570,6520,4702