KissMeData/060250/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,193700,838420000,8510,8510,8510,8510,3257
20231117,193600,838420000,8510,8510,8510,8510,0
20231117,193500,838420000,8510,8510,8510,8510,0
20231117,193400,838420000,8510,8510,8510,8510,0
20231117,193300,838420000,8510,8510,8510,8510,0
20231117,193200,838420000,8510,8510,8510,8510,0
20231117,193100,838420000,8510,8510,8510,8510,0
20231117,193000,838420000,8510,8510,8510,8510,0
20231117,192900,838420000,8510,8510,8510,8510,0
20231117,192800,838420000,8510,8510,8510,8510,0
20231117,192700,838420000,8510,8510,8510,8510,0
20231117,192600,838420000,8510,8510,8510,8510,0
20231117,192500,838420000,8510,8510,8510,8510,0
20231117,192400,838420000,8510,8510,8510,8510,0
20231117,192300,838420000,8510,8510,8510,8510,0
20231117,192200,838420000,8510,8510,8510,8510,0
20231117,192100,838420000,8510,8510,8510,8510,0
20231117,192000,838420000,8510,8510,8510,8510,0
20231117,191900,838420000,8510,8510,8510,8510,0
20231117,191800,838420000,8510,8510,8510,8510,0
20231117,191700,838420000,8510,8510,8510,8510,0
20231117,191600,838420000,8510,8510,8510,8510,0
20231117,191500,838420000,8510,8510,8510,8510,0
20231117,191400,838420000,8510,8510,8510,8510,0
20231117,191300,838420000,8510,8510,8510,8510,0
20231117,191200,838420000,8510,8510,8510,8510,0
20231117,191100,838420000,8510,8510,8510,8510,0
20231117,191000,838420000,8510,8510,8510,8510,0
20231117,190900,838420000,8510,8510,8510,8510,0
20231117,190800,838420000,8510,8510,8510,8510,0
20231117,190700,838420000,8510,8510,8510,8510,3257
20231117,190600,838420000,8510,8510,8510,8510,0
20231117,190500,838420000,8510,8510,8510,8510,0
20231117,190400,838420000,8510,8510,8510,8510,0
20231117,190300,838420000,8510,8510,8510,8510,0
20231117,190200,838420000,8510,8510,8510,8510,0
20231117,190100,838420000,8510,8510,8510,8510,0
20231117,190000,838420000,8510,8510,8510,8510,0
20231117,185900,838420000,8510,8510,8510,8510,0
20231117,185800,838420000,8510,8510,8510,8510,0
20231117,185700,838420000,8510,8510,8510,8510,0
20231117,185600,838420000,8510,8510,8510,8510,0
20231117,185500,838420000,8510,8510,8510,8510,0
20231117,185400,838420000,8510,8510,8510,8510,0
20231117,185300,838420000,8510,8510,8510,8510,0
20231117,185200,838420000,8510,8510,8510,8510,0
20231117,185100,838420000,8510,8510,8510,8510,0
20231117,185000,838420000,8510,8510,8510,8510,0
20231117,184900,838420000,8510,8510,8510,8510,0
20231117,184800,838420000,8510,8510,8510,8510,0
20231117,184700,838420000,8510,8510,8510,8510,0
20231117,184600,838420000,8510,8510,8510,8510,0
20231117,184500,838420000,8510,8510,8510,8510,0
20231117,184400,838420000,8510,8510,8510,8510,0
20231117,184300,838420000,8510,8510,8510,8510,0
20231117,184200,838420000,8510,8510,8510,8510,0
20231117,184100,838420000,8510,8510,8510,8510,0
20231117,184000,838420000,8510,8510,8510,8510,0
20231117,183900,838420000,8510,8510,8510,8510,0
20231117,183800,838420000,8510,8510,8510,8510,0
20231117,183700,838420000,8510,8510,8510,8510,3257
20231117,183600,838420000,8510,8510,8510,8510,0
20231117,183500,838420000,8510,8510,8510,8510,0
20231117,183400,838420000,8510,8510,8510,8510,0
20231117,183300,838420000,8510,8510,8510,8510,0
20231117,183200,838420000,8510,8510,8510,8510,0
20231117,183100,838420000,8510,8510,8510,8510,0
20231117,183000,838420000,8510,8510,8510,8510,0
20231117,182900,838420000,8510,8510,8510,8510,0
20231117,182800,838420000,8510,8510,8510,8510,0
20231117,182700,838420000,8510,8510,8510,8510,0
20231117,182600,838420000,8510,8510,8510,8510,0
20231117,182500,838420000,8510,8510,8510,8510,0
20231117,182400,838420000,8510,8510,8510,8510,0
20231117,182300,838420000,8510,8510,8510,8510,0
20231117,182200,838420000,8510,8510,8510,8510,0
20231117,182100,838420000,8510,8510,8510,8510,0
20231117,182000,838420000,8510,8510,8510,8510,0
20231117,181900,838420000,8510,8510,8510,8510,0
20231117,181800,838420000,8510,8510,8510,8510,0
20231117,181700,838420000,8510,8510,8510,8510,0
20231117,181600,838420000,8510,8510,8510,8510,0
20231117,181500,838420000,8510,8510,8510,8510,0
20231117,181400,838420000,8510,8510,8510,8510,0
20231117,181300,838420000,8510,8510,8510,8510,0
20231117,181200,838420000,8510,8510,8510,8510,0
20231117,181100,838420000,8510,8510,8510,8510,0
20231117,181000,838420000,8510,8510,8510,8510,0
20231117,180900,838420000,8510,8510,8510,8510,0
20231117,180800,838420000,8510,8510,8510,8510,0
20231117,180700,838420000,8510,8510,8510,8510,3257
20231117,180600,838420000,8510,8510,8510,8510,0
20231117,180500,838420000,8510,8510,8510,8510,0
20231117,180400,838420000,8510,8510,8510,8510,0
20231117,180300,838420000,8510,8510,8510,8510,0
20231117,180200,838420000,8510,8510,8510,8510,0
20231117,180100,838420000,8510,8510,8510,8510,0
20231117,180000,838420000,8510,8510,8510,8510,0
20231117,175900,838420000,8510,8510,8510,8510,0
20231117,175800,838420000,8510,8510,8510,8510,0
20231117,175700,838420000,8510,8510,8510,8510,0
20231117,175600,838420000,8510,8510,8510,8510,0
20231117,175500,838420000,8510,8510,8510,8510,0
20231117,175400,838420000,8510,8510,8510,8510,0
20231117,175300,838420000,8510,8510,8510,8510,0
20231117,175200,838420000,8510,8510,8510,8510,0
20231117,175100,838420000,8510,8510,8510,8510,0
20231117,175000,838420000,8510,8510,8510,8510,0
20231117,174900,838420000,8510,8510,8510,8510,0
20231117,174800,838420000,8510,8510,8510,8510,0
20231117,174700,838420000,8510,8510,8510,8510,0
20231117,174600,838420000,8510,8510,8510,8510,0
20231117,174500,838420000,8510,8510,8510,8510,0
20231117,174400,838420000,8510,8510,8510,8510,0
20231117,174300,838420000,8510,8510,8510,8510,0
20231117,174200,838420000,8510,8510,8510,8510,0
20231117,174100,838420000,8510,8510,8510,8510,0
20231117,174000,838420000,8510,8510,8510,8510,0
20231117,173900,838420000,8510,8510,8510,8510,0
20231117,173800,838420000,8510,8510,8510,8510,0
20231117,173700,838420000,8510,8510,8510,8510,3257
20231117,173600,838420000,8510,8510,8510,8510,0
20231117,173500,838420000,8510,8510,8510,8510,0
20231117,173400,838420000,8510,8510,8510,8510,0
20231117,173300,838420000,8510,8510,8510,8510,0
20231117,173200,838420000,8510,8510,8510,8510,0
20231117,173100,838420000,8510,8510,8510,8510,0
20231117,173000,838420000,8510,8510,8510,8510,0
20231117,172900,838420000,8510,8510,8510,8510,0
20231117,172800,838420000,8510,8510,8510,8510,0
20231117,172700,838420000,8510,8510,8510,8510,0
20231117,172600,838420000,8510,8510,8510,8510,0
20231117,172500,838420000,8510,8510,8510,8510,0
20231117,172400,838420000,8510,8510,8510,8510,0
20231117,172300,838420000,8510,8510,8510,8510,0
20231117,172200,838420000,8510,8510,8510,8510,0
20231117,172100,838420000,8510,8510,8510,8510,0
20231117,172000,838420000,8510,8510,8510,8510,0
20231117,171900,838420000,8510,8510,8510,8510,0
20231117,171800,838420000,8510,8510,8510,8510,0
20231117,171700,838420000,8510,8510,8510,8510,0
20231117,171600,838420000,8510,8510,8510,8510,0
20231117,171500,838420000,8510,8510,8510,8510,0
20231117,171400,838420000,8510,8510,8510,8510,0
20231117,171300,838420000,8510,8510,8510,8510,0
20231117,171200,838420000,8510,8510,8510,8510,0
20231117,171100,838420000,8510,8510,8510,8510,0
20231117,171000,838420000,8510,8510,8510,8510,0
20231117,170900,838420000,8510,8510,8510,8510,0
20231117,170800,838420000,8510,8510,8510,8510,0
20231117,170700,838420000,8510,8510,8510,8510,3257
20231117,170600,838420000,8510,8510,8510,8510,0
20231117,170500,838420000,8510,8510,8510,8510,0
20231117,170400,838420000,8510,8510,8510,8510,0
20231117,170300,838420000,8510,8510,8510,8510,0
20231117,170200,838420000,8510,8510,8510,8510,0
20231117,170100,838420000,8510,8510,8510,8510,0
20231117,170000,838420000,8510,8510,8510,8510,0
20231117,165900,838420000,8510,8510,8510,8510,0
20231117,165800,838420000,8510,8510,8510,8510,0
20231117,165700,838420000,8510,8510,8510,8510,0
20231117,165600,838420000,8510,8510,8510,8510,0
20231117,165500,838420000,8510,8510,8510,8510,0
20231117,165400,838420000,8510,8510,8510,8510,0
20231117,165300,838420000,8510,8510,8510,8510,0
20231117,165200,838420000,8510,8510,8510,8510,0
20231117,165100,838420000,8510,8510,8510,8510,0
20231117,165000,838420000,8510,8510,8510,8510,0
20231117,164900,838420000,8510,8510,8510,8510,0
20231117,164800,838420000,8510,8510,8510,8510,0
20231117,164700,838420000,8510,8510,8510,8510,0
20231117,164600,838420000,8510,8510,8510,8510,0
20231117,164500,838420000,8510,8510,8510,8510,0
20231117,164400,838420000,8510,8510,8510,8510,0
20231117,164300,838420000,8510,8510,8510,8510,0
20231117,164200,838420000,8510,8510,8510,8510,0
20231117,164100,838420000,8510,8510,8510,8510,0
20231117,164000,838420000,8510,8510,8510,8510,0
20231117,163900,838420000,8510,8510,8510,8510,0
20231117,163800,838420000,8510,8510,8510,8510,0
20231117,163700,838420000,8510,8510,8510,8510,3257
20231117,163600,838420000,8510,8510,8510,8510,0
20231117,163500,838420000,8510,8510,8510,8510,0
20231117,163400,838420000,8510,8510,8510,8510,0
20231117,163300,838420000,8510,8510,8510,8510,0
20231117,163200,838420000,8510,8510,8510,8510,0
20231117,163100,838420000,8510,8510,8510,8510,0
20231117,163000,838420000,8510,8510,8510,8510,0
20231117,162900,838420000,8510,8510,8510,8510,0
20231117,162800,838420000,8510,8510,8510,8510,0
20231117,162700,838420000,8510,8510,8510,8510,0
20231117,162600,838420000,8510,8510,8510,8510,0
20231117,162500,838420000,8510,8510,8510,8510,0
20231117,162400,838420000,8510,8510,8510,8510,0
20231117,162300,838420000,8510,8510,8510,8510,0
20231117,162200,838420000,8510,8510,8510,8510,0
20231117,162100,838420000,8510,8510,8510,8510,0
20231117,162000,838420000,8510,8510,8510,8510,0
20231117,161900,838420000,8510,8510,8510,8510,0
20231117,161800,838420000,8510,8510,8510,8510,0
20231117,161700,838420000,8510,8510,8510,8510,0
20231117,161600,838420000,8510,8510,8510,8510,0
20231117,161500,838420000,8510,8510,8510,8510,0
20231117,161400,838420000,8510,8510,8510,8510,0
20231117,161300,838420000,8510,8510,8510,8510,0
20231117,161200,838420000,8510,8510,8510,8510,0
20231117,161100,838420000,8510,8510,8510,8510,0
20231117,161000,838420000,8510,8510,8510,8510,0
20231117,160900,838420000,8510,8510,8510,8510,0
20231117,160800,838420000,8510,8510,8510,8510,0
20231117,160700,838420000,8510,8510,8510,8510,3257
20231117,160600,838420000,8510,8510,8510,8510,0
20231117,160500,838420000,8510,8510,8510,8510,0
20231117,160400,838420000,8510,8510,8510,8510,0
20231117,160300,838420000,8510,8510,8510,8510,0
20231117,160200,838420000,8510,8510,8510,8510,0
20231117,160100,838420000,8510,8510,8510,8510,0
20231117,160000,838420000,8510,8510,8510,8510,0
20231117,155900,838420000,8510,8510,8510,8510,0
20231117,155800,838420000,8510,8510,8510,8510,0
20231117,155700,838420000,8510,8510,8510,8510,0
20231117,155600,838420000,8510,8510,8510,8510,0
20231117,155500,838420000,8510,8510,8510,8510,0
20231117,155400,838420000,8510,8510,8510,8510,0
20231117,155300,838420000,8510,8510,8510,8510,0
20231117,155200,838420000,8510,8510,8510,8510,0
20231117,155100,838420000,8510,8510,8510,8510,0
20231117,155000,838420000,8510,8510,8510,8510,0
20231117,154900,838420000,8510,8510,8510,8510,0
20231117,154800,838420000,8510,8510,8510,8510,0
20231117,154700,838420000,8510,8510,8510,8510,0
20231117,154600,838420000,8510,8510,8510,8510,0
20231117,154500,838420000,8510,8510,8510,8510,0
20231117,154400,838420000,8510,8510,8510,8510,0
20231117,154300,838420000,8510,8510,8510,8510,0
20231117,154200,838420000,8510,8510,8510,8510,0
20231117,154100,838420000,8510,8510,8510,8510,0
20231117,154000,838420000,8510,8510,8510,8510,0
20231117,153900,838420000,8510,8510,8510,8510,0
20231117,153800,838420000,8510,8510,8510,8510,0
20231117,153700,838420000,8510,8510,8510,8510,3257
20231117,153600,838420000,8510,8510,8510,8510,0
20231117,153500,838420000,8510,8510,8510,8510,0
20231117,153400,838420000,8510,8510,8510,8510,0
20231117,153300,838420000,8510,8510,8510,8510,0
20231117,153200,838420000,8510,8510,8510,8510,0
20231117,153100,838420000,8510,8510,8510,8510,0
20231117,153000,838420000,8510,8510,8510,8510,3257
20231117,152900,810702930,8500,8500,8500,8500,0
20231117,152800,810702930,8500,8500,8500,8500,0
20231117,152700,810702930,8500,8500,8500,8500,0
20231117,152600,810702930,8500,8500,8500,8500,0
20231117,152500,810702930,8500,8500,8500,8500,0
20231117,152400,810702930,8500,8500,8500,8500,0
20231117,152300,810702930,8500,8500,8500,8500,0
20231117,152200,810702930,8500,8500,8500,8500,0
20231117,152100,810702930,8500,8500,8500,8500,0
20231117,152000,810702930,8500,8500,8500,8500,0
20231117,151900,810702930,8500,8510,8520,8500,2231
20231117,151800,791716190,8510,8510,8520,8510,396
20231117,151700,788342750,8520,8520,8520,8510,87
20231117,151600,787601530,8520,8520,8520,8520,231
20231117,151500,785633410,8510,8510,8520,8510,464
20231117,151400,781683820,8520,8520,8520,8510,69
20231117,151300,781096020,8520,8510,8520,8510,122
20231117,151200,780056660,8510,8520,8520,8510,10
20231117,151100,779971540,8520,8510,8520,8510,148
20231117,151000,778712050,8510,8520,8520,8510,9
20231117,150900,778635450,8510,8510,8510,8510,8
20231117,150800,778567370,8510,8510,8520,8510,10
20231117,150700,778482260,8510,8520,8520,8510,181
20231117,150600,776941920,8510,8520,8520,8510,113
20231117,150500,775979290,8510,8510,8510,8510,8
20231117,150400,775911210,8510,8520,8520,8510,56
20231117,150300,775434170,8510,8510,8510,8510,38
20231117,150200,775110790,8510,8510,8510,8510,8
20231117,150100,775042710,8510,8510,8510,8510,8
20231117,150000,774974630,8510,8510,8520,8510,188
20231117,145900,773374450,8510,8520,8520,8510,866
20231117,145800,765998970,8520,8520,8520,8520,8
20231117,145700,765930810,8520,8520,8520,8520,8
20231117,145600,765862650,8530,8520,8530,8520,47
20231117,145500,765461790,8520,8520,8520,8520,16
20231117,145400,765325470,8530,8510,8530,8510,636
20231117,145300,759906370,8520,8520,8520,8520,224
20231117,145200,757997890,8520,8520,8520,8520,8
20231117,145100,757929730,8520,8520,8520,8510,377
20231117,145000,754717990,8510,8520,8520,8510,89
20231117,144900,753960190,8510,8510,8510,8510,2
20231117,144800,753943170,8520,8510,8520,8510,281
20231117,144700,751551430,8510,8520,8520,8510,221
20231117,144600,749669220,8520,8520,8520,8520,42
20231117,144500,749311380,8510,8510,8510,8510,8
20231117,144400,749243300,8510,8510,8510,8510,118
20231117,144300,748239120,8520,8510,8520,8510,156
20231117,144200,746910810,8510,8510,8510,8510,0
20231117,144100,746910810,8510,8510,8510,8510,42
20231117,144000,746553390,8510,8520,8520,8510,3
20231117,143900,746527850,8510,8510,8510,8510,508
20231117,143800,742204770,8500,8500,8500,8500,1
20231117,143700,742196270,8510,8510,8510,8510,166
20231117,143600,740783610,8510,8510,8510,8510,147
20231117,143500,739532640,8510,8500,8510,8500,62
20231117,143400,739005220,8500,8510,8510,8500,85
20231117,143300,738282470,8510,8510,8510,8510,0
20231117,143200,738282470,8510,8510,8510,8510,964
20231117,143100,730078830,8510,8510,8510,8510,0
20231117,143000,730078830,8510,8530,8530,8510,2316
20231117,142900,710358470,8540,8540,8540,8540,0
20231117,142800,710358470,8540,8530,8540,8530,102
20231117,142700,709487990,8540,8540,8540,8540,0
20231117,142600,709487990,8540,8540,8540,8540,42
20231117,142500,709129310,8540,8550,8550,8540,1262
20231117,142400,698349830,8550,8540,8550,8540,330
20231117,142300,695530780,8550,8550,8550,8550,120
20231117,142200,694504780,8550,8550,8550,8550,0
20231117,142100,694504780,8550,8550,8550,8550,53
20231117,142000,694051630,8540,8540,8540,8540,105
20231117,141900,693154930,8540,8540,8540,8540,79
20231117,141800,692480270,8540,8540,8540,8540,471
20231117,141700,688457930,8540,8540,8540,8540,43
20231117,141600,688090710,8530,8530,8530,8530,0
20231117,141500,688090710,8530,8530,8530,8530,20
20231117,141400,687920110,8520,8520,8520,8520,355
20231117,141300,684895510,8520,8530,8530,8520,433
20231117,141200,681205930,8530,8540,8540,8530,261
20231117,141100,678979570,8540,8540,8540,8540,43
20231117,141000,678612350,8540,8540,8540,8540,0
20231117,140900,678612350,8540,8540,8540,8540,0
20231117,140800,678612350,8540,8540,8540,8540,86
20231117,140700,677877910,8540,8540,8540,8540,121
20231117,140600,676844570,8540,8540,8540,8540,41
20231117,140500,676494430,8540,8540,8540,8540,0
20231117,140400,676494430,8540,8530,8540,8530,121
20231117,140300,675461880,8530,8540,8540,8530,585
20231117,140200,670467250,8540,8540,8540,8540,42
20231117,140100,670108570,8530,8530,8530,8520,717
20231117,140000,663994130,8540,8530,8540,8530,250
20231117,135900,661859810,8540,8540,8540,8540,5
20231117,135800,661817110,8540,8540,8540,8540,109
20231117,135700,660886250,8540,8530,8540,8530,89
20231117,135600,660126910,8530,8530,8530,8530,51
20231117,135500,659691880,8520,8510,8520,8510,30
20231117,135400,659436290,8520,8520,8520,8520,148
20231117,135300,658175330,8510,8530,8530,8510,101
20231117,135200,657314600,8530,8520,8530,8520,78
20231117,135100,656649940,8510,8510,8510,8510,0
20231117,135000,656649940,8510,8520,8530,8510,97
20231117,134900,655823410,8530,8520,8530,8520,111
20231117,134800,654877260,8520,8520,8520,8520,0
20231117,134700,654877260,8520,8530,8530,8520,140
20231117,134600,653684040,8520,8520,8520,8520,0
20231117,134500,653684040,8520,8520,8520,8510,115
20231117,134400,652704920,8520,8520,8520,8520,60
20231117,134300,652193720,8520,8520,8520,8510,72
20231117,134200,651580950,8520,8510,8520,8510,125
20231117,134100,650516520,8520,8510,8520,8510,101
20231117,134000,649656700,8520,8520,8520,8520,42
20231117,133900,649298860,8510,8510,8510,8510,88
20231117,133800,648549980,8520,8510,8520,8510,114
20231117,133700,647579380,8520,8520,8520,8520,11
20231117,133600,647485660,8520,8530,8530,8520,48
20231117,133500,647076280,8530,8530,8530,8530,0
20231117,133400,647076280,8530,8520,8540,8520,176
20231117,133300,645576470,8520,8520,8520,8520,42
20231117,133200,645218630,8520,8520,8520,8520,4
20231117,133100,645184550,8520,8520,8520,8520,37
20231117,133000,644869310,8520,8530,8530,8520,53
20231117,132900,644417620,8520,8520,8520,8520,4
20231117,132800,644383540,8510,8510,8510,8510,68
20231117,132700,643804860,8520,8520,8520,8520,128
20231117,132600,642714300,8520,8510,8520,8510,95
20231117,132500,641905540,8510,8510,8510,8510,42
20231117,132400,641548120,8500,8500,8500,8500,0
20231117,132300,641548120,8500,8510,8510,8500,198
20231117,132200,639865110,8520,8520,8520,8520,41
20231117,132100,639515790,8510,8510,8510,8510,42
20231117,132000,639158370,8490,8510,8520,8490,610
20231117,131900,633965100,8500,8500,8500,8500,715
20231117,131800,627887600,8510,8490,8510,8490,622
20231117,131700,622601020,8480,8480,8480,8480,68
20231117,131600,622024380,8480,8490,8490,8480,705
20231117,131500,616040160,8500,8500,8500,8500,0
20231117,131400,616040160,8500,8490,8500,8490,201
20231117,131300,614333250,8490,8490,8490,8490,0
20231117,131200,614333250,8490,8500,8500,8490,110
20231117,131100,613398930,8500,8500,8500,8500,4
20231117,131000,613364930,8500,8500,8500,8500,208
20231117,130900,611596930,8510,8510,8510,8510,41
20231117,130800,611248020,8500,8510,8510,8500,72
20231117,130700,610635970,8510,8510,8510,8510,0
20231117,130600,610635970,8510,8510,8510,8510,101
20231117,130500,609776460,8510,8510,8510,8510,72
20231117,130400,609163740,8510,8510,8510,8510,303
20231117,130300,606585210,8500,8500,8510,8500,75
20231117,130200,605947680,8510,8500,8510,8500,2
20231117,130100,605930670,8500,8500,8500,8500,76
20231117,130000,605284670,8500,8500,8500,8500,0
20231117,125900,605284670,8500,8500,8500,8500,68
20231117,125800,604706670,8500,8500,8500,8500,115
20231117,125700,603729170,8500,8500,8500,8500,88
20231117,125600,602981170,8500,8500,8500,8500,87
20231117,125500,602241670,8500,8510,8510,8500,78
20231117,125400,601578570,8510,8500,8510,8500,87
20231117,125300,600838880,8510,8510,8510,8510,300
20231117,125200,598285880,8500,8500,8500,8500,126
20231117,125100,597214880,8500,8500,8500,8500,0
20231117,125000,597214880,8500,8500,8500,8500,309
20231117,124900,594588380,8500,8500,8500,8500,15
20231117,124800,594460880,8500,8500,8500,8500,68
20231117,124700,593882880,8500,8500,8500,8500,773
20231117,124600,587312380,8490,8490,8490,8490,319
20231117,124500,584604070,8490,8490,8490,8490,0
20231117,124400,584604070,8490,8490,8490,8490,67
20231117,124300,584035240,8490,8490,8490,8490,68
20231117,124200,583457920,8500,8500,8500,8500,1
20231117,124100,583449420,8490,8490,8490,8480,174
20231117,124000,581972840,8500,8500,8500,8500,1
20231117,123900,581964340,8490,8490,8490,8490,208
20231117,123800,580198420,8480,8480,8480,8480,0
20231117,123700,580198420,8480,8480,8480,8480,68
20231117,123600,579621780,8480,8480,8480,8480,8
20231117,123500,579553940,8480,8490,8490,8480,69
20231117,123400,578968810,8480,8480,8480,8480,1
20231117,123300,578960330,8480,8480,8480,8480,68
20231117,123200,578383690,8480,8480,8490,8480,114
20231117,123100,577416960,8480,8480,8480,8480,4
20231117,123000,577383040,8480,8480,8480,8480,68
20231117,122900,576806400,8480,8480,8480,8480,0
20231117,122800,576806400,8480,8480,8480,8480,68
20231117,122700,576229760,8490,8490,8490,8490,0
20231117,122600,576229760,8490,8480,8490,8480,72
20231117,122500,575619160,8480,8480,8480,8480,226
20231117,122400,573702680,8470,8470,8470,8470,75
20231117,122300,573067430,8480,8480,8480,8480,6
20231117,122200,573016550,8470,8480,8480,8470,79
20231117,122100,572347310,8470,8470,8470,8470,69
20231117,122000,571762880,8480,8480,8480,8480,189
20231117,121900,570160160,8470,8470,8470,8470,75
20231117,121800,569524910,8480,8480,8480,8480,0
20231117,121700,569524910,8480,8470,8480,8470,76
20231117,121600,568881110,8480,8470,8480,8470,24
20231117,121500,568677630,8470,8480,8480,8470,79
20231117,121400,568008400,8470,8470,8470,8470,0
20231117,121300,568008400,8470,8470,8470,8470,68
20231117,121200,567432440,8470,8470,8470,8470,77
20231117,121100,566780250,8470,8480,8480,8470,71
20231117,121000,566178850,8480,8470,8480,8470,836
20231117,120900,559097900,8480,8480,8480,8480,8
20231117,120800,559030060,8480,8470,8480,8470,194
20231117,120700,557386290,8470,8470,8470,8470,0
20231117,120600,557386290,8470,8470,8470,8470,68
20231117,120500,556810330,8470,8470,8470,8470,0
20231117,120400,556810330,8470,8480,8480,8470,86
20231117,120300,556081730,8480,8480,8480,8480,1
20231117,120200,556073250,8470,8480,8480,8470,93
20231117,120100,555285290,8470,8470,8470,8470,617
20231117,120000,550059300,8460,8460,8470,8460,79
20231117,115900,549390950,8460,8460,8460,8460,693
20231117,115800,543528170,8470,8470,8470,8470,0
20231117,115700,543528170,8470,8460,8470,8460,121
20231117,115600,542504500,8470,8470,8470,8470,13
20231117,115500,542394390,8460,8460,8460,8460,77
20231117,115400,541742970,8470,8470,8470,8470,14
20231117,115300,541624390,8470,8480,8480,8470,100
20231117,115200,540776780,8470,8490,8490,8470,101
20231117,115100,539921110,8490,8490,8490,8490,28
20231117,115000,539683390,8490,8490,8490,8490,73
20231117,114900,539063620,8490,8480,8500,8470,958
20231117,114800,530929040,8470,8470,8470,8470,69
20231117,114700,530344610,8480,8470,8480,8470,141
20231117,114600,529149640,8470,8470,8470,8470,6
20231117,114500,529098820,8470,8470,8470,8470,49
20231117,114400,528683790,8470,8470,8470,8470,26
20231117,114300,528463570,8460,8470,8470,8460,80
20231117,114200,527786010,8470,8460,8470,8460,123
20231117,114100,526744870,8470,8470,8470,8470,1
20231117,114000,526736400,8470,8470,8470,8470,68
20231117,113900,526160440,8470,8470,8470,8460,164
20231117,113800,524771370,8470,8470,8470,8470,96
20231117,113700,523958250,8470,8470,8470,8470,80
20231117,113600,523280650,8480,8480,8480,8480,0
20231117,113500,523280650,8480,8460,8480,8460,88
20231117,113400,522535300,8480,8480,8480,8480,0
20231117,113300,522535300,8480,8470,8480,8470,122
20231117,113200,521501890,8460,8470,8470,8460,779
20231117,113100,514904260,8460,8470,8470,8460,558
20231117,113000,510180170,8480,8480,8480,8480,0
20231117,112900,510180170,8480,8480,8480,8480,177
20231117,112800,508679210,8480,8480,8480,8480,100
20231117,112700,507831210,8480,8470,8480,8470,137
20231117,112600,506670740,8480,8470,8480,8470,69
20231117,112500,506086300,8480,8480,8480,8480,63
20231117,112400,505552060,8480,8490,8490,8480,188
20231117,112300,503956620,8490,8490,8490,8490,24
20231117,112200,503752860,8490,8480,8490,8480,141
20231117,112100,502556470,8480,8490,8490,8480,48
20231117,112000,502149310,8480,8480,8480,8480,68
20231117,111900,501572670,8480,8480,8480,8480,6
20231117,111800,501521790,8480,8490,8490,8480,97
20231117,111700,500699030,8480,8480,8480,8480,2
20231117,111600,500682070,8470,8480,8480,8460,798
20231117,111500,493923910,8480,8480,8480,8480,77
20231117,111400,493270950,8480,8480,8480,8480,1
20231117,111300,493262470,8480,8460,8480,8460,128
20231117,111200,492178790,8450,8450,8450,8450,0
20231117,111100,492178790,8450,8450,8470,8450,1478
20231117,111000,479686400,8450,8480,8480,8440,7605
20231117,110900,415434760,8480,8490,8490,8480,234
20231117,110800,413450380,8480,8480,8480,8480,10
20231117,110700,413365580,8480,8500,8500,8480,280
20231117,110600,410987090,8510,8510,8510,8510,2
20231117,110500,410970070,8500,8500,8500,8500,73
20231117,110400,410349570,8500,8500,8500,8500,88
20231117,110300,409601570,8510,8510,8510,8510,1
20231117,110200,409593060,8500,8500,8500,8500,68
20231117,110100,409015060,8500,8500,8500,8500,0
20231117,110000,409015060,8500,8500,8500,8500,126
20231117,105900,407944060,8500,8500,8500,8500,77
20231117,105800,407289560,8500,8500,8500,8500,5
20231117,105700,407247060,8490,8500,8500,8480,482
20231117,105600,403150910,8500,8510,8510,8500,78
20231117,105500,402487810,8500,8500,8500,8500,13
20231117,105400,402377310,8510,8510,8510,8510,0
20231117,105300,402377310,8510,8520,8520,8510,286
20231117,105200,399942020,8510,8510,8510,8510,0
20231117,105100,399942020,8510,8490,8510,8490,1905
20231117,105000,383745370,8490,8510,8510,8490,1001
20231117,104900,375234040,8510,8510,8510,8510,75
20231117,104800,374595790,8520,8520,8520,8520,377
20231117,104700,371383750,8540,8540,8540,8540,2
20231117,104600,371366670,8540,8540,8540,8540,3
20231117,104500,371341050,8520,8520,8530,8520,614
20231117,104400,366107770,8520,8560,8560,8520,700
20231117,104300,360122580,8550,8540,8550,8540,234
20231117,104200,358121990,8540,8540,8540,8540,317
20231117,104100,355414810,8550,8550,8570,8550,632
20231117,104000,350005970,8550,8510,8550,8510,1720
20231117,103900,335344390,8520,8520,8520,8520,95
20231117,103800,334534990,8510,8510,8510,8510,68
20231117,103700,333956310,8510,8510,8510,8510,46
20231117,103600,333564850,8510,8510,8510,8510,93
20231117,103500,332773420,8500,8510,8510,8500,76
20231117,103400,332126710,8500,8500,8500,8500,8
20231117,103300,332058710,8510,8510,8510,8510,68
20231117,103200,331480030,8510,8520,8520,8510,34
20231117,103100,331190390,8510,8510,8510,8510,89
20231117,103000,330433000,8510,8520,8520,8510,8
20231117,102900,330364910,8520,8510,8520,8510,133
20231117,102800,329232420,8510,8510,8510,8510,438
20231117,102700,325505040,8500,8500,8500,8490,2516
20231117,102600,304138090,8490,8500,8500,8490,397
20231117,102500,300763670,8500,8510,8510,8500,72
20231117,102400,300151630,8510,8510,8510,8510,0
20231117,102300,300151630,8510,8510,8510,8510,601
20231117,102200,295037120,8490,8490,8490,8490,71
20231117,102100,294434330,8500,8490,8500,8490,1497
20231117,102000,281714540,8490,8500,8500,8490,107
20231117,101900,280805720,8500,8500,8500,8500,282
20231117,101800,278408720,8500,8510,8510,8500,78
20231117,101700,277745620,8510,8510,8510,8510,0
20231117,101600,277745620,8510,8520,8520,8500,3268
20231117,101500,249930210,8530,8520,8530,8520,93
20231117,101400,249137600,8520,8520,8520,8520,0
20231117,101300,249137600,8520,8530,8530,8520,60
20231117,101200,248625960,8540,8540,8540,8540,4
20231117,101100,248591800,8540,8530,8540,8530,135
20231117,101000,247439600,8540,8530,8540,8530,36
20231117,100900,247132310,8520,8520,8520,8520,68
20231117,100800,246552950,8530,8530,8530,8530,5
20231117,100700,246510300,8530,8530,8530,8530,73
20231117,100600,245887610,8530,8530,8530,8530,132
20231117,100500,244761650,8520,8530,8530,8520,149
20231117,100400,243491360,8520,8520,8520,8520,67
20231117,100300,242920520,8520,8520,8520,8520,0
20231117,100200,242920520,8520,8530,8530,8520,73
20231117,100100,242298510,8530,8510,8540,8510,545
20231117,100000,237655450,8510,8510,8510,8500,79
20231117,095900,236983840,8510,8510,8510,8510,16
20231117,095800,236847680,8500,8510,8510,8500,100
20231117,095700,235997460,8510,8510,8510,8510,10
20231117,095600,235912360,8500,8500,8510,8500,88
20231117,095500,235164310,8510,8520,8520,8510,1364
20231117,095400,223550820,8530,8530,8530,8530,266
20231117,095300,221281840,8520,8520,8520,8520,90
20231117,095200,220515040,8520,8500,8520,8500,295
20231117,095100,218006690,8500,8500,8500,8500,2
20231117,095000,217989690,8500,8500,8500,8500,629
20231117,094900,212643190,8490,8490,8490,8490,68
20231117,094800,212065870,8480,8480,8480,8480,511
20231117,094700,207732590,8470,8470,8470,8470,68
20231117,094600,207156630,8480,8470,8480,8470,77
20231117,094500,206504140,8460,8440,8470,8440,181
20231117,094400,204972890,8440,8470,8470,8440,585
20231117,094300,200032020,8460,8440,8460,8440,328
20231117,094200,197262600,8440,8450,8450,8440,901
20231117,094100,189658110,8440,8470,8480,8440,2052
20231117,094000,172286850,8460,8470,8470,8460,138
20231117,093900,171119350,8460,8460,8470,8460,117
20231117,093800,170129510,8450,8480,8490,8450,2670
20231117,093700,147519810,8490,8490,8500,8490,121
20231117,093600,146491890,8490,8500,8500,8490,559
20231117,093500,141744950,8500,8560,8560,8500,5225
20231117,093400,97250150,8580,8570,8580,8570,2
20231117,093300,97233000,8560,8550,8560,8540,522
20231117,093200,92770570,8550,8540,8550,8540,63
20231117,093100,92232540,8540,8540,8540,8540,10
20231117,093000,92147140,8530,8520,8530,8520,48
20231117,092900,91738030,8520,8520,8520,8520,433
20231117,092800,88048870,8520,8510,8520,8510,42
20231117,092700,87691050,8510,8520,8520,8510,488
20231117,092600,83534280,8530,8530,8530,8530,216
20231117,092500,81691800,8520,8520,8540,8520,238
20231117,092400,79663830,8520,8520,8520,8520,315
20231117,092300,76980030,8520,8550,8550,8520,1276
20231117,092200,66100760,8540,8550,8550,8540,7
20231117,092100,66040970,8550,8550,8550,8550,0
20231117,092000,66040970,8550,8540,8550,8540,1265
20231117,091900,55226590,8540,8540,8540,8540,84
20231117,091800,54509230,8530,8520,8530,8520,661
20231117,091700,48871900,8520,8530,8530,8520,159
20231117,091600,47517110,8530,8530,8530,8520,395
20231117,091500,44150410,8530,8540,8540,8530,37
20231117,091400,43834670,8540,8540,8540,8530,202
20231117,091300,42110590,8540,8540,8540,8540,263
20231117,091200,39864570,8550,8550,8550,8540,564
20231117,091100,35047790,8550,8540,8550,8540,145
20231117,091000,33808760,8540,8550,8550,8530,318
20231117,090900,31092240,8550,8580,8580,8550,1199
20231117,090800,20812810,8580,8590,8590,8580,545
20231117,090700,16132260,8600,8600,8600,8600,97
20231117,090600,15298060,8600,8600,8600,8600,0
20231117,090500,15298060,8600,8600,8600,8600,147
20231117,090400,14033860,8600,8590,8600,8590,206
20231117,090300,12264300,8610,8600,8610,8590,540
20231117,090200,7620680,8610,8630,8630,8610,314
20231117,090100,4914140,8640,8620,8640,8620,82
20231117,090000,4205880,8610,8600,8610,8600,489