KissMeData/066790/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,194100,83193767455,3590,3590,3590,3590,818
20231103,194000,83193767455,3590,3590,3590,3590,0
20231103,193900,83193767455,3590,3590,3590,3590,0
20231103,193800,83193767455,3590,3590,3590,3590,0
20231103,193700,83193767455,3590,3590,3590,3590,0
20231103,193600,83193767455,3590,3590,3590,3590,0
20231103,193500,83193767455,3590,3590,3590,3590,0
20231103,193400,83193767455,3590,3590,3590,3590,0
20231103,193300,83193767455,3590,3590,3590,3590,0
20231103,193200,83193767455,3590,3590,3590,3590,0
20231103,193100,83193767455,3590,3590,3590,3590,0
20231103,193000,83193767455,3590,3590,3590,3590,0
20231103,192900,83193767455,3590,3590,3590,3590,0
20231103,192800,83193767455,3590,3590,3590,3590,0
20231103,192700,83193767455,3590,3590,3590,3590,0
20231103,192600,83193767455,3590,3590,3590,3590,0
20231103,192500,83193767455,3590,3590,3590,3590,0
20231103,192400,83193767455,3590,3590,3590,3590,0
20231103,192300,83193767455,3590,3590,3590,3590,0
20231103,192200,83193767455,3590,3590,3590,3590,0
20231103,192100,83193767455,3590,3590,3590,3590,0
20231103,192000,83193767455,3590,3590,3590,3590,0
20231103,191900,83193767455,3590,3590,3590,3590,0
20231103,191800,83193767455,3590,3590,3590,3590,0
20231103,191700,83193767455,3590,3590,3590,3590,0
20231103,191600,83193767455,3590,3590,3590,3590,0
20231103,191500,83193767455,3590,3590,3590,3590,0
20231103,191400,83193767455,3590,3590,3590,3590,0
20231103,191300,83193767455,3590,3590,3590,3590,0
20231103,191200,83193767455,3590,3590,3590,3590,0
20231103,191100,83193767455,3590,3590,3590,3590,818
20231103,191000,83193767455,3590,3590,3590,3590,0
20231103,190900,83193767455,3590,3590,3590,3590,0
20231103,190800,83193767455,3590,3590,3590,3590,0
20231103,190700,83193767455,3590,3590,3590,3590,0
20231103,190600,83193767455,3590,3590,3590,3590,0
20231103,190500,83193767455,3590,3590,3590,3590,0
20231103,190400,83193767455,3590,3590,3590,3590,0
20231103,190300,83193767455,3590,3590,3590,3590,0
20231103,190200,83193767455,3590,3590,3590,3590,0
20231103,190100,83193767455,3590,3590,3590,3590,0
20231103,190000,83193767455,3590,3590,3590,3590,0
20231103,185900,83193767455,3590,3590,3590,3590,0
20231103,185800,83193767455,3590,3590,3590,3590,0
20231103,185700,83193767455,3590,3590,3590,3590,0
20231103,185600,83193767455,3590,3590,3590,3590,0
20231103,185500,83193767455,3590,3590,3590,3590,0
20231103,185400,83193767455,3590,3590,3590,3590,0
20231103,185300,83193767455,3590,3590,3590,3590,0
20231103,185200,83193767455,3590,3590,3590,3590,0
20231103,185100,83193767455,3590,3590,3590,3590,0
20231103,185000,83193767455,3590,3590,3590,3590,0
20231103,184900,83193767455,3590,3590,3590,3590,0
20231103,184800,83193767455,3590,3590,3590,3590,0
20231103,184700,83193767455,3590,3590,3590,3590,0
20231103,184600,83193767455,3590,3590,3590,3590,0
20231103,184500,83193767455,3590,3590,3590,3590,0
20231103,184400,83193767455,3590,3590,3590,3590,0
20231103,184300,83193767455,3590,3590,3590,3590,0
20231103,184200,83193767455,3590,3590,3590,3590,0
20231103,184100,83193767455,3590,3590,3590,3590,818
20231103,184000,83193767455,3590,3590,3590,3590,0
20231103,183900,83193767455,3590,3590,3590,3590,0
20231103,183800,83193767455,3590,3590,3590,3590,0
20231103,183700,83193767455,3590,3590,3590,3590,0
20231103,183600,83193767455,3590,3590,3590,3590,0
20231103,183500,83193767455,3590,3590,3590,3590,0
20231103,183400,83193767455,3590,3590,3590,3590,0
20231103,183300,83193767455,3590,3590,3590,3590,0
20231103,183200,83193767455,3590,3590,3590,3590,0
20231103,183100,83193767455,3590,3590,3590,3590,0
20231103,183000,83193767455,3590,3590,3590,3590,0
20231103,182900,83193767455,3590,3590,3590,3590,0
20231103,182800,83193767455,3590,3590,3590,3590,0
20231103,182700,83193767455,3590,3590,3590,3590,0
20231103,182600,83193767455,3590,3590,3590,3590,0
20231103,182500,83193767455,3590,3590,3590,3590,0
20231103,182400,83193767455,3590,3590,3590,3590,0
20231103,182300,83193767455,3590,3590,3590,3590,0
20231103,182200,83193767455,3590,3590,3590,3590,0
20231103,182100,83193767455,3590,3590,3590,3590,0
20231103,182000,83193767455,3590,3590,3590,3590,0
20231103,181900,83193767455,3590,3590,3590,3590,0
20231103,181800,83193767455,3590,3590,3590,3590,0
20231103,181700,83193767455,3590,3590,3590,3590,0
20231103,181600,83193767455,3590,3590,3590,3590,0
20231103,181500,83193767455,3590,3590,3590,3590,0
20231103,181400,83193767455,3590,3590,3590,3590,0
20231103,181300,83193767455,3590,3590,3590,3590,0
20231103,181200,83193767455,3590,3590,3590,3590,0
20231103,181100,83193767455,3590,3590,3590,3590,818
20231103,181000,83193767455,3590,3590,3590,3590,0
20231103,180900,83193767455,3590,3590,3590,3590,0
20231103,180800,83193767455,3590,3590,3590,3590,0
20231103,180700,83193767455,3590,3590,3590,3590,0
20231103,180600,83193767455,3590,3590,3590,3590,0
20231103,180500,83193767455,3590,3590,3590,3590,0
20231103,180400,83193767455,3590,3590,3590,3590,0
20231103,180300,83193767455,3590,3590,3590,3590,0
20231103,180200,83193767455,3590,3590,3590,3590,0
20231103,180100,83193767455,3590,3590,3590,3590,0
20231103,180000,83193767455,3590,3590,3590,3590,0
20231103,175900,83193767455,3590,3590,3590,3590,0
20231103,175800,83193767455,3590,3590,3590,3590,0
20231103,175700,83193767455,3590,3590,3590,3590,0
20231103,175600,83193767455,3590,3590,3590,3590,0
20231103,175500,83193767455,3590,3590,3590,3590,0
20231103,175400,83193767455,3590,3590,3590,3590,0
20231103,175300,83193767455,3590,3590,3590,3590,0
20231103,175200,83193767455,3590,3590,3590,3590,0
20231103,175100,83193767455,3590,3590,3590,3590,0
20231103,175000,83193767455,3590,3590,3590,3590,0
20231103,174900,83193767455,3590,3590,3590,3590,0
20231103,174800,83193767455,3590,3590,3590,3590,0
20231103,174700,83193767455,3590,3590,3590,3590,0
20231103,174600,83193767455,3590,3590,3590,3590,0
20231103,174500,83193767455,3590,3590,3590,3590,0
20231103,174400,83193767455,3590,3590,3590,3590,0
20231103,174300,83193767455,3590,3590,3590,3590,0
20231103,174200,83193767455,3590,3590,3590,3590,0
20231103,174100,83193767455,3590,3590,3590,3590,818
20231103,174000,83193767455,3590,3590,3590,3590,0
20231103,173900,83193767455,3590,3590,3590,3590,0
20231103,173800,83193767455,3590,3590,3590,3590,0
20231103,173700,83193767455,3590,3590,3590,3590,0
20231103,173600,83193767455,3590,3590,3590,3590,0
20231103,173500,83193767455,3590,3590,3590,3590,0
20231103,173400,83193767455,3590,3590,3590,3590,0
20231103,173300,83193767455,3590,3590,3590,3590,0
20231103,173200,83193767455,3590,3590,3590,3590,0
20231103,173100,83193767455,3590,3590,3590,3590,0
20231103,173000,83193767455,3590,3590,3590,3590,0
20231103,172900,83193767455,3590,3590,3590,3590,0
20231103,172800,83193767455,3590,3590,3590,3590,0
20231103,172700,83193767455,3590,3590,3590,3590,0
20231103,172600,83193767455,3590,3590,3590,3590,0
20231103,172500,83193767455,3590,3590,3590,3590,0
20231103,172400,83193767455,3590,3590,3590,3590,0
20231103,172300,83193767455,3590,3590,3590,3590,0
20231103,172200,83193767455,3590,3590,3590,3590,0
20231103,172100,83193767455,3590,3590,3590,3590,0
20231103,172000,83193767455,3590,3590,3590,3590,0
20231103,171900,83193767455,3590,3590,3590,3590,0
20231103,171800,83193767455,3590,3590,3590,3590,0
20231103,171700,83193767455,3590,3590,3590,3590,0
20231103,171600,83193767455,3590,3590,3590,3590,0
20231103,171500,83193767455,3590,3590,3590,3590,0
20231103,171400,83193767455,3590,3590,3590,3590,0
20231103,171300,83193767455,3590,3590,3590,3590,0
20231103,171200,83193767455,3590,3590,3590,3590,0
20231103,171100,83193767455,3590,3590,3590,3590,818
20231103,171000,83193767455,3590,3590,3590,3590,0
20231103,170900,83193767455,3590,3590,3590,3590,0
20231103,170800,83193767455,3590,3590,3590,3590,0
20231103,170700,83193767455,3590,3590,3590,3590,0
20231103,170600,83193767455,3590,3590,3590,3590,0
20231103,170500,83193767455,3590,3590,3590,3590,0
20231103,170400,83193767455,3590,3590,3590,3590,0
20231103,170300,83193767455,3590,3590,3590,3590,0
20231103,170200,83193767455,3590,3590,3590,3590,0
20231103,170100,83193767455,3590,3590,3590,3590,0
20231103,170000,83193767455,3590,3590,3590,3590,0
20231103,165900,83193767455,3590,3590,3590,3590,0
20231103,165800,83193767455,3590,3590,3590,3590,0
20231103,165700,83193767455,3590,3590,3590,3590,0
20231103,165600,83193767455,3590,3590,3590,3590,0
20231103,165500,83193767455,3590,3590,3590,3590,0
20231103,165400,83193767455,3590,3590,3590,3590,0
20231103,165300,83193767455,3590,3590,3590,3590,0
20231103,165200,83193767455,3590,3590,3590,3590,0
20231103,165100,83193767455,3590,3590,3590,3590,0
20231103,165000,83193767455,3590,3590,3590,3590,0
20231103,164900,83193767455,3590,3590,3590,3590,0
20231103,164800,83193767455,3590,3590,3590,3590,0
20231103,164700,83193767455,3590,3590,3590,3590,0
20231103,164600,83193767455,3590,3590,3590,3590,0
20231103,164500,83193767455,3590,3590,3590,3590,0
20231103,164400,83193767455,3590,3590,3590,3590,0
20231103,164300,83193767455,3590,3590,3590,3590,0
20231103,164200,83193767455,3590,3590,3590,3590,0
20231103,164100,83193767455,3590,3590,3590,3590,818
20231103,164000,83193767455,3590,3590,3590,3590,0
20231103,163900,83193767455,3590,3590,3590,3590,0
20231103,163800,83193767455,3590,3590,3590,3590,0
20231103,163700,83193767455,3590,3590,3590,3590,0
20231103,163600,83193767455,3590,3590,3590,3590,0
20231103,163500,83193767455,3590,3590,3590,3590,0
20231103,163400,83193767455,3590,3590,3590,3590,0
20231103,163300,83193767455,3590,3590,3590,3590,0
20231103,163200,83193767455,3590,3590,3590,3590,0
20231103,163100,83193767455,3590,3590,3590,3590,0
20231103,163000,83193767455,3590,3590,3590,3590,0
20231103,162900,83193767455,3590,3590,3590,3590,0
20231103,162800,83193767455,3590,3590,3590,3590,0
20231103,162700,83193767455,3590,3590,3590,3590,0
20231103,162600,83193767455,3590,3590,3590,3590,0
20231103,162500,83193767455,3590,3590,3590,3590,0
20231103,162400,83193767455,3590,3590,3590,3590,0
20231103,162300,83193767455,3590,3590,3590,3590,0
20231103,162200,83193767455,3590,3590,3590,3590,0
20231103,162100,83193767455,3590,3590,3590,3590,0
20231103,162000,83193767455,3590,3590,3590,3590,0
20231103,161900,83193767455,3590,3590,3590,3590,0
20231103,161800,83193767455,3590,3590,3590,3590,0
20231103,161700,83193767455,3590,3590,3590,3590,0
20231103,161600,83193767455,3590,3590,3590,3590,0
20231103,161500,83193767455,3590,3590,3590,3590,0
20231103,161400,83193767455,3590,3590,3590,3590,0
20231103,161300,83193767455,3590,3590,3590,3590,0
20231103,161200,83193767455,3590,3590,3590,3590,0
20231103,161100,83193767455,3590,3590,3590,3590,818
20231103,161000,83193767455,3590,3590,3590,3590,0
20231103,160900,83193767455,3590,3590,3590,3590,0
20231103,160800,83193767455,3590,3590,3590,3590,0
20231103,160700,83193767455,3590,3590,3590,3590,0
20231103,160600,83193767455,3590,3590,3590,3590,0
20231103,160500,83193767455,3590,3590,3590,3590,0
20231103,160400,83193767455,3590,3590,3590,3590,0
20231103,160300,83193767455,3590,3590,3590,3590,0
20231103,160200,83193767455,3590,3590,3590,3590,0
20231103,160100,83193767455,3590,3590,3590,3590,0
20231103,160000,83193767455,3590,3590,3590,3590,0
20231103,155900,83193767455,3590,3590,3590,3590,0
20231103,155800,83193767455,3590,3590,3590,3590,0
20231103,155700,83193767455,3590,3590,3590,3590,0
20231103,155600,83193767455,3590,3590,3590,3590,0
20231103,155500,83193767455,3590,3590,3590,3590,0
20231103,155400,83193767455,3590,3590,3590,3590,0
20231103,155300,83193767455,3590,3590,3590,3590,0
20231103,155200,83193767455,3590,3590,3590,3590,0
20231103,155100,83193767455,3590,3590,3590,3590,0
20231103,155000,83193767455,3590,3590,3590,3590,0
20231103,154900,83193767455,3590,3590,3590,3590,0
20231103,154800,83193767455,3590,3590,3590,3590,0
20231103,154700,83193767455,3590,3590,3590,3590,0
20231103,154600,83193767455,3590,3590,3590,3590,0
20231103,154500,83193767455,3590,3590,3590,3590,0
20231103,154400,83193767455,3590,3590,3590,3590,0
20231103,154300,83193767455,3590,3590,3590,3590,0
20231103,154200,83193767455,3590,3590,3590,3590,0
20231103,154100,83193767455,3590,3590,3590,3590,818
20231103,154000,83193767455,3590,3590,3590,3590,0
20231103,153900,83193767455,3590,3590,3590,3590,0
20231103,153800,83193767455,3590,3590,3590,3590,0
20231103,153700,83193767455,3590,3590,3590,3590,0
20231103,153600,83193767455,3590,3590,3590,3590,0
20231103,153500,83193767455,3590,3590,3590,3590,0
20231103,153400,83193767455,3590,3590,3590,3590,0
20231103,153300,83193767455,3590,3590,3590,3590,0
20231103,153200,83193767455,3590,3590,3590,3590,0
20231103,153100,83193767455,3590,3590,3590,3590,0
20231103,153000,83193767455,3590,3590,3590,3590,818
20231103,152900,83190830835,3590,3590,3590,3590,0
20231103,152800,83190830835,3590,3590,3590,3590,0
20231103,152700,83190830835,3590,3590,3590,3590,0
20231103,152600,83190830835,3590,3590,3590,3590,0
20231103,152500,83190830835,3590,3590,3590,3590,0
20231103,152400,83190830835,3590,3590,3590,3590,0
20231103,152300,83190830835,3590,3590,3590,3590,0
20231103,152200,83190830835,3590,3590,3590,3590,0
20231103,152100,83190830835,3590,3590,3590,3590,0
20231103,152000,83190830835,3590,3590,3590,3590,0
20231103,151900,83190830835,3590,3590,3590,3590,1
20231103,151800,83190827245,3590,3590,3590,3590,469
20231103,151700,83189143535,3590,3590,3590,3590,59
20231103,151600,83188931725,3590,3590,3590,3590,1
20231103,151500,83188928135,3590,3590,3590,3590,310
20231103,151400,83187815235,3590,3590,3590,3590,8038
20231103,151300,83158958815,3590,3590,3590,3590,22889
20231103,151200,83076787305,3590,3590,3590,3590,2303
20231103,151100,83068519535,3590,3590,3590,3590,1729
20231103,151000,83062312425,3590,3590,3590,3590,990
20231103,150900,83058758325,3590,3590,3590,3590,1751
20231103,150800,83052472235,3590,3590,3590,3590,10
20231103,150700,83052436335,3590,3590,3590,3590,41
20231103,150600,83052289145,3590,3590,3590,3590,319
20231103,150500,83051143935,3590,3590,3590,3590,3965
20231103,150400,83036909585,3590,3590,3590,3590,2007
20231103,150300,83029704455,3590,3590,3590,3590,21
20231103,150200,83029629065,3590,3590,3590,3590,322
20231103,150100,83028473085,3590,3590,3590,3590,50
20231103,150000,83028293585,3590,3590,3590,3590,785
20231103,145900,83025475435,3590,3590,3590,3590,140
20231103,145800,83024972835,3590,3590,3590,3590,1235
20231103,145700,83020539185,3590,3590,3590,3590,2
20231103,145600,83020532005,3590,3590,3590,3590,278
20231103,145500,83019533985,3590,3590,3590,3590,92
20231103,145400,83019203705,3590,3590,3590,3590,320
20231103,145300,83018054905,3590,3590,3590,3590,10058
20231103,145200,82981946685,3590,3590,3590,3590,0
20231103,145100,82981946685,3590,3590,3590,3590,10
20231103,145000,82981910785,3590,3590,3590,3590,405
20231103,144900,82980456835,3590,3590,3590,3590,250
20231103,144800,82979559335,3590,3590,3590,3590,2254
20231103,144700,82971467475,3590,3590,3590,3590,208
20231103,144600,82970720755,3590,3590,3590,3590,103
20231103,144500,82970350985,3590,3590,3590,3590,733
20231103,144400,82967719515,3590,3590,3590,3590,7412
20231103,144300,82941110435,3590,3590,3590,3590,95
20231103,144200,82940769385,3590,3590,3590,3590,10774
20231103,144100,82902090725,3590,3590,3590,3590,1162
20231103,144000,82897919145,3590,3590,3590,3590,1440
20231103,143900,82892749545,3590,3590,3590,3590,0
20231103,143800,82892749545,3590,3590,3590,3590,1
20231103,143700,82892745955,3590,3590,3590,3590,108
20231103,143600,82892358235,3590,3590,3590,3590,770
20231103,143500,82889593935,3590,3590,3590,3590,50
20231103,143400,82889414435,3590,3590,3590,3590,201
20231103,143300,82888692845,3590,3590,3590,3590,311
20231103,143200,82887576355,3590,3590,3590,3590,1194
20231103,143100,82883289895,3590,3590,3590,3590,1373
20231103,143000,82878360825,3590,3590,3590,3590,65
20231103,142900,82878127475,3590,3590,3590,3590,142
20231103,142800,82877617695,3590,3590,3590,3590,2
20231103,142700,82877610515,3590,3590,3590,3590,604
20231103,142600,82875442155,3590,3590,3590,3590,4467
20231103,142500,82859405625,3590,3590,3590,3590,440
20231103,142400,82857826025,3590,3590,3590,3590,1699
20231103,142300,82851726615,3590,3590,3590,3590,68
20231103,142200,82851482495,3590,3590,3590,3590,3238
20231103,142100,82839858075,3590,3590,3590,3590,5083
20231103,142000,82821610105,3590,3590,3590,3590,8471
20231103,141900,82791199215,3590,3590,3590,3590,1232
20231103,141800,82786776335,3590,3590,3590,3590,1095
20231103,141700,82782845285,3590,3590,3590,3590,157
20231103,141600,82782281655,3590,3590,3590,3590,2967
20231103,141500,82771630125,3590,3590,3590,3590,2151
20231103,141400,82763908035,3590,3590,3590,3590,1819
20231103,141300,82757377825,3590,3590,3590,3590,4834
20231103,141200,82740023765,3590,3590,3590,3590,119
20231103,141100,82739596555,3590,3590,3590,3590,210
20231103,141000,82738842655,3590,3590,3590,3590,870
20231103,140900,82735719355,3590,3590,3590,3590,3104
20231103,140800,82724575995,3590,3590,3590,3590,2381
20231103,140700,82716028205,3590,3590,3590,3590,8181
20231103,140600,82686658415,3590,3590,3590,3590,7331
20231103,140500,82660340125,3590,3590,3590,3590,9288
20231103,140400,82626996205,3590,3590,3590,3590,77640
20231103,140300,82348268605,3590,3590,3590,3590,259820
20231103,140200,81415514805,3590,3590,3590,3590,3159
20231103,140100,81404173995,3590,3590,3590,3590,12242
20231103,140000,81360225215,3590,3590,3590,3590,33529
20231103,135900,81239856105,3590,3590,3590,3590,289
20231103,135800,81238818595,3590,3590,3590,3590,3013
20231103,135700,81228001925,3590,3590,3590,3590,147
20231103,135600,81227474195,3590,3590,3590,3590,756
20231103,135500,81224760155,3590,3590,3590,3590,354
20231103,135400,81223489295,3590,3590,3590,3590,9008
20231103,135300,81191150575,3590,3590,3590,3590,8790
20231103,135200,81159594475,3590,3590,3590,3590,1837
20231103,135100,81152999645,3590,3590,3590,3590,10791
20231103,135000,81114259955,3590,3590,3590,3590,5196
20231103,134900,81095606315,3590,3590,3590,3590,5456
20231103,134800,81076019275,3590,3590,3590,3590,7531
20231103,134700,81048982985,3590,3590,3590,3590,47201
20231103,134600,80879531395,3590,3590,3590,3590,701
20231103,134500,80877014805,3590,3590,3590,3590,17461
20231103,134400,80814329815,3590,3590,3590,3590,1461
20231103,134300,80809084825,3590,3590,3590,3590,5689
20231103,134200,80788661315,3590,3590,3590,3590,2
20231103,134100,80788654135,3590,3590,3590,3590,4589
20231103,134000,80772179625,3590,3590,3590,3590,1533
20231103,133900,80766676155,3590,3590,3590,3590,1671
20231103,133800,80760677265,3590,3590,3590,3590,8697
20231103,133700,80729455035,3590,3590,3590,3590,3155
20231103,133600,80718128585,3590,3590,3590,3590,5119
20231103,133500,80699751375,3590,3590,3590,3590,1601
20231103,133400,80694003785,3590,3590,3590,3590,8665
20231103,133300,80662896435,3590,3590,3590,3590,6681
20231103,133200,80638911645,3590,3590,3590,3590,12052
20231103,133100,80595644965,3590,3590,3590,3590,19662
20231103,133000,80525058385,3590,3590,3590,3590,3921
20231103,132900,80510981995,3590,3590,3590,3590,25078
20231103,132800,80420951975,3590,3590,3590,3590,23882
20231103,132700,80335215595,3590,3590,3590,3590,925
20231103,132600,80331894845,3590,3590,3590,3590,2024
20231103,132500,80324628685,3590,3590,3590,3590,6161
20231103,132400,80302510695,3590,3590,3590,3590,2415
20231103,132300,80293840845,3590,3590,3590,3590,12828
20231103,132200,80247788325,3590,3590,3590,3590,54610
20231103,132100,80051738425,3590,3565,3590,3565,259047
20231103,132000,79122641420,3565,3550,3565,3545,34732
20231103,131900,78999005600,3550,3570,3575,3545,76156
20231103,131800,78727502520,3570,3540,3580,3530,150620
20231103,131700,78191045330,3545,3550,3570,3510,143203
20231103,131600,77684568615,3550,3515,3560,3510,184851
20231103,131500,77030852835,3515,3460,3515,3460,94386
20231103,131400,76701838730,3465,3465,3480,3425,139260
20231103,131300,76220722245,3470,3455,3495,3420,127533
20231103,131200,75778361585,3450,3420,3500,3385,256121
20231103,131100,74894003455,3420,3400,3430,3335,456067
20231103,131000,73350926005,3365,3590,3590,3355,726328
20231103,130900,70784533130,3590,3590,3590,3590,106126
20231103,130800,70403540790,3590,3590,3590,3590,185
20231103,130700,70402876640,3590,3590,3590,3590,885
20231103,130600,70399699490,3590,3590,3590,3590,11143
20231103,130500,70359696120,3590,3590,3590,3590,1255
20231103,130400,70355190670,3590,3590,3590,3590,746
20231103,130300,70352512530,3590,3590,3590,3590,17552
20231103,130200,70289500850,3590,3590,3590,3590,967
20231103,130100,70286029320,3590,3590,3590,3590,1479
20231103,130000,70280719710,3590,3590,3590,3590,705
20231103,125900,70278188760,3590,3590,3590,3590,243
20231103,125800,70277316390,3590,3590,3590,3590,308
20231103,125700,70276210670,3590,3590,3590,3590,407
20231103,125600,70274749540,3590,3590,3590,3590,127
20231103,125500,70274293610,3590,3590,3590,3590,5346
20231103,125400,70255101470,3590,3590,3590,3590,9348
20231103,125300,70221542150,3590,3590,3590,3590,1226
20231103,125200,70217140810,3590,3590,3590,3590,1639
20231103,125100,70211256800,3590,3590,3590,3590,193
20231103,125000,70210563930,3590,3590,3590,3590,10379
20231103,124900,70173303320,3590,3590,3590,3590,292
20231103,124800,70172255040,3590,3590,3590,3590,889
20231103,124700,70169063530,3590,3590,3590,3590,22870
20231103,124600,70086960230,3590,3590,3590,3590,811
20231103,124500,70084048740,3590,3590,3590,3590,470
20231103,124400,70082361440,3590,3590,3590,3590,1423
20231103,124300,70077252870,3590,3590,3590,3590,1067
20231103,124200,70073422340,3590,3590,3590,3590,4691
20231103,124100,70056581650,3590,3590,3590,3590,1949
20231103,124000,70049584740,3590,3590,3590,3590,3034
20231103,123900,70038692680,3590,3590,3590,3590,3090
20231103,123800,70027599580,3590,3590,3590,3590,6158
20231103,123700,70005492360,3590,3590,3590,3590,28261
20231103,123600,69904035370,3590,3590,3590,3590,3975
20231103,123500,69889765120,3590,3590,3590,3590,1115
20231103,123400,69885762270,3590,3590,3590,3590,3860
20231103,123300,69871904870,3590,3590,3590,3590,211
20231103,123200,69871147380,3590,3590,3590,3590,2374
20231103,123100,69862624720,3590,3590,3590,3590,9968
20231103,123000,69826839600,3590,3590,3590,3590,8083
20231103,122900,69797821630,3590,3590,3590,3590,5848
20231103,122800,69776827310,3590,3590,3590,3590,13184
20231103,122700,69729496750,3590,3590,3590,3590,7959
20231103,122600,69700923940,3590,3590,3590,3590,6023
20231103,122500,69679301370,3590,3590,3590,3590,6119
20231103,122400,69657334160,3590,3590,3590,3590,18160
20231103,122300,69592139760,3590,3590,3590,3590,6371
20231103,122200,69569267870,3590,3590,3590,3590,30628
20231103,122100,69459313350,3590,3590,3590,3590,76866
20231103,122000,69183364410,3590,3590,3590,3590,524533
20231103,121900,67300290940,3590,3545,3590,3540,1590003
20231103,121800,61600748690,3545,3520,3545,3520,53743
20231103,121700,61410773570,3525,3510,3525,3505,33868
20231103,121600,61291650005,3510,3510,3515,3505,19553
20231103,121500,61222979790,3515,3515,3520,3510,37359
20231103,121400,61091681215,3515,3515,3525,3500,43673
20231103,121300,60938368985,3525,3475,3525,3470,72428
20231103,121200,60685133095,3470,3475,3485,3460,10809
20231103,121100,60647586775,3470,3460,3475,3455,11443
20231103,121000,60607923275,3460,3465,3465,3455,11791
20231103,120900,60567095135,3465,3465,3470,3455,14997
20231103,120800,60515185230,3465,3460,3465,3455,10514
20231103,120700,60478811355,3460,3440,3460,3435,16742
20231103,120600,60421116115,3440,3450,3460,3435,22346
20231103,120500,60344157290,3450,3470,3475,3450,21593
20231103,120400,60269433350,3470,3485,3485,3470,14359
20231103,120300,60219491805,3485,3485,3490,3475,4968
20231103,120200,60202191570,3485,3480,3485,3475,29397
20231103,120100,60099937885,3485,3490,3490,3475,21046
20231103,120000,60026708225,3490,3485,3490,3480,23161
20231103,115900,59946023555,3480,3485,3490,3470,9817
20231103,115800,59911857470,3485,3470,3490,3470,14548
20231103,115700,59861196135,3470,3465,3480,3460,12801
20231103,115600,59816798525,3465,3465,3465,3455,16689
20231103,115500,59759048335,3460,3465,3475,3450,15815
20231103,115400,59704322185,3475,3450,3475,3440,34691
20231103,115300,59584515175,3460,3475,3480,3435,40177
20231103,115200,59445648725,3480,3485,3490,3470,32912
20231103,115100,59331231595,3480,3475,3485,3475,22292
20231103,115000,59253643970,3485,3480,3490,3470,26520
20231103,114900,59161240945,3475,3440,3500,3430,83469
20231103,114800,58871856680,3450,3450,3450,3395,91885
20231103,114700,58557210525,3450,3485,3485,3440,74264
20231103,114600,58300223680,3485,3495,3505,3470,52690
20231103,114500,58116625970,3505,3500,3520,3465,52942
20231103,114400,57931825825,3500,3540,3550,3450,158287
20231103,114300,57376191510,3545,3530,3560,3520,179107
20231103,114200,56741142425,3535,3480,3550,3470,261632
20231103,114100,55821186390,3475,3450,3485,3435,48684
20231103,114000,55652224435,3450,3480,3500,3445,68937
20231103,113900,55412158045,3480,3485,3500,3450,133577
20231103,113800,54945852460,3485,3450,3490,3410,248755
20231103,113700,54086755655,3455,3435,3455,3410,143179
20231103,113600,53593625775,3440,3395,3445,3305,144595
20231103,113500,53105316670,3455,3455,3455,3455,0
20231103,113400,53105316670,3455,3455,3455,3455,0
20231103,113300,53105316670,3455,3410,3460,3250,258896
20231103,113200,52233449240,3410,3400,3465,3400,389234
20231103,113100,50893944180,3405,3360,3405,3360,145986
20231103,113000,50398875130,3360,3365,3370,3360,6989
20231103,112900,50375361875,3365,3370,3370,3365,10473
20231103,112800,50340108005,3370,3355,3375,3355,28410
20231103,112700,50244444185,3355,3375,3375,3355,27221
20231103,112600,50152722110,3375,3375,3375,3365,18388
20231103,112500,50090750160,3375,3365,3375,3360,16608
20231103,112400,50034834720,3370,3385,3385,3365,47670
20231103,112300,49873992765,3385,3385,3395,3375,68182
20231103,112200,49643262580,3385,3350,3385,3350,151163
20231103,112100,49134585915,3345,3345,3350,3310,57101
20231103,112000,48944123685,3345,3350,3355,3345,28489
20231103,111900,48848693190,3350,3350,3355,3345,32818
20231103,111800,48738684515,3350,3350,3350,3345,40058
20231103,111700,48604514785,3350,3310,3350,3310,95142
20231103,111600,48287509000,3315,3305,3320,3305,22562
20231103,111500,48212779805,3305,3310,3310,3295,10190
20231103,111400,48179097085,3305,3315,3320,3290,27854
20231103,111300,48087171855,3320,3300,3320,3295,34209
20231103,111200,47973960020,3310,3310,3320,3290,14511
20231103,111100,47926022575,3320,3290,3320,3290,13404
20231103,111000,47881729910,3290,3280,3300,3275,11156
20231103,110900,47845016690,3300,3325,3330,3275,61246
20231103,110800,47642599515,3325,3330,3330,3325,11140
20231103,110700,47605541475,3330,3335,3340,3325,13214
20231103,110600,47561463965,3335,3345,3345,3330,17609
20231103,110500,47502638900,3345,3340,3345,3330,28346
20231103,110400,47407880730,3330,3330,3340,3325,5105
20231103,110300,47390867325,3335,3325,3335,3320,5849
20231103,110200,47371426435,3340,3325,3345,3315,13584
20231103,110100,47326213855,3325,3350,3355,3305,36024
20231103,110000,47206015415,3350,3345,3355,3345,33417
20231103,105900,47094057945,3350,3310,3350,3310,77632
20231103,105800,46835919580,3315,3310,3315,3310,8497
20231103,105700,46807787725,3310,3310,3315,3305,8109
20231103,105600,46780934300,3300,3320,3325,3300,17093
20231103,105500,46724310565,3320,3320,3330,3315,12883
20231103,105400,46681508885,3320,3300,3325,3300,10075
20231103,105300,46648108975,3305,3335,3340,3300,39101
20231103,105200,46518486680,3335,3355,3360,3335,32964
20231103,105100,46408191605,3355,3325,3355,3320,32391
20231103,105000,46299896745,3325,3315,3325,3315,21167
20231103,104900,46229636455,3315,3355,3365,3305,73507
20231103,104800,45984480035,3360,3340,3365,3335,147609
20231103,104700,45489797275,3335,3275,3340,3270,95854
20231103,104600,45173002025,3270,3265,3275,3260,32757
20231103,104500,45065839935,3260,3230,3265,3225,17363
20231103,104400,45009508180,3230,3265,3265,3225,43753
20231103,104300,44867703825,3260,3245,3270,3245,30883
20231103,104200,44767050900,3240,3230,3245,3225,24685
20231103,104100,44687230100,3240,3200,3255,3195,97383
20231103,104000,44372506365,3200,3255,3255,3080,430225
20231103,103900,43011322215,3245,3265,3270,3245,29008
20231103,103800,42916934395,3265,3270,3285,3265,30220
20231103,103700,42818044030,3270,3255,3275,3250,32167
20231103,103600,42713226190,3255,3260,3260,3250,33501
20231103,103500,42604284040,3260,3260,3260,3250,38102
20231103,103400,42480201465,3260,3270,3275,3260,33079
20231103,103300,42372089125,3270,3290,3290,3265,17386
20231103,103200,42315120675,3290,3300,3300,3290,12251
20231103,103100,42274713060,3300,3295,3300,3290,9106
20231103,103000,42244719100,3295,3290,3300,3275,27916
20231103,102900,42152679070,3285,3290,3300,3275,22149
20231103,102800,42079796060,3290,3280,3290,3270,12696
20231103,102700,42038162970,3290,3275,3300,3230,92913
20231103,102600,41736039090,3280,3295,3305,3255,85328
20231103,102500,41456059570,3295,3315,3315,3295,21770
20231103,102400,41384070810,3315,3315,3315,3310,9153
20231103,102300,41353737590,3315,3310,3315,3300,12165
20231103,102200,41313471335,3310,3290,3315,3290,26623
20231103,102100,41225512695,3295,3295,3300,3290,11808
20231103,102000,41186605985,3295,3285,3300,3285,13629
20231103,101900,41141770490,3290,3305,3310,3285,34384
20231103,101800,41028432265,3310,3300,3310,3300,15508
20231103,101700,40977191030,3300,3305,3310,3300,10134
20231103,101600,40943696835,3305,3320,3325,3305,22907
20231103,101500,40867788920,3320,3330,3330,3310,28460
20231103,101400,40773346625,3330,3310,3335,3305,35337
20231103,101300,40655971395,3310,3315,3315,3305,11510
20231103,101200,40617860835,3320,3290,3330,3285,26154
20231103,101100,40531578775,3290,3265,3295,3250,33662
20231103,101000,40421239160,3265,3335,3345,3200,228332
20231103,100900,39676655340,3340,3300,3340,3295,50355
20231103,100800,39509830370,3300,3295,3300,3285,23488
20231103,100700,39432508975,3295,3310,3310,3290,18762
20231103,100600,39370584190,3310,3295,3310,3280,60272
20231103,100500,39171717025,3295,3305,3305,3295,35505
20231103,100400,39054614995,3300,3295,3305,3295,29222
20231103,100300,38958143415,3295,3305,3305,3285,50072
20231103,100200,38793040325,3300,3310,3315,3300,23072
20231103,100100,38716666170,3315,3340,3345,3305,87875
20231103,100000,38424713805,3345,3315,3345,3310,104053
20231103,095900,38078733910,3315,3310,3315,3310,31014
20231103,095800,37975982055,3310,3305,3315,3300,67890
20231103,095700,37751172845,3305,3280,3305,3270,65561
20231103,095600,37535464650,3280,3295,3305,3225,125464
20231103,095500,37127350985,3295,3295,3320,3265,98342
20231103,095400,36802737840,3295,3365,3365,3280,118532
20231103,095300,36410494930,3365,3355,3370,3350,45261
20231103,095200,36258459050,3355,3375,3380,3350,56588
20231103,095100,36068242105,3380,3350,3380,3350,16950
20231103,095000,36011150035,3360,3395,3405,3340,217053
20231103,094900,35275962445,3405,3405,3410,3390,185070
20231103,094800,34647038800,3400,3380,3410,3380,115124
20231103,094700,34256207090,3380,3330,3385,3320,66194
20231103,094600,34033757410,3335,3370,3375,3330,62012
20231103,094500,33825654625,3370,3395,3395,3360,63301
20231103,094400,33611713120,3390,3380,3400,3350,146876
20231103,094300,33114504910,3370,3380,3420,3370,233644
20231103,094200,32320274970,3375,3300,3380,3295,142579
20231103,094100,31843702945,3295,3280,3315,3280,151614
20231103,094000,31343967245,3280,3245,3320,3230,242846
20231103,093900,30547025530,3240,3195,3250,3190,344035
20231103,093800,29439510670,3195,3195,3195,3195,0
20231103,093700,29439510670,3195,3200,3205,3195,38191
20231103,093600,29317357160,3200,3295,3310,3200,308854
20231103,093500,28315333570,3290,3320,3330,3290,211067
20231103,093400,27616533875,3315,3330,3340,3305,111511
20231103,093300,27246041245,3350,3295,3350,3280,200327
20231103,093200,26582897340,3300,3370,3370,3225,428364
20231103,093100,25168426370,3370,3405,3415,3370,117228
20231103,093000,24770506970,3405,3420,3425,3400,53567
20231103,092900,24587624285,3420,3410,3420,3405,15899
20231103,092800,24533357355,3405,3405,3410,3400,42299
20231103,092700,24389239565,3410,3400,3410,3385,45411
20231103,092600,24234769330,3395,3410,3410,3375,86020
20231103,092500,23942973480,3400,3445,3445,3370,94779
20231103,092400,23621167035,3440,3405,3445,3400,148922
20231103,092300,23110030095,3410,3365,3415,3350,126750
20231103,092200,22680858345,3365,3435,3435,3360,147149
20231103,092100,22181947790,3430,3435,3445,3415,94577
20231103,092000,21857725850,3440,3445,3450,3425,132478
20231103,091900,21401524085,3445,3395,3445,3395,105685
20231103,091800,21039366735,3400,3385,3400,3380,128203
20231103,091700,20603858510,3385,3375,3400,3370,119366
20231103,091600,20200268085,3375,3355,3380,3350,116794
20231103,091500,19806304950,3355,3340,3355,3335,125815
20231103,091400,19385212860,3335,3425,3425,3320,263202
20231103,091300,18500618855,3420,3430,3435,3415,74782
20231103,091200,18244514745,3435,3445,3460,3400,141406
20231103,091100,17759493585,3450,3390,3450,3380,277974
20231103,091000,16807530810,3390,3445,3475,3330,325749
20231103,090900,15703060920,3450,3295,3455,3275,455056
20231103,090800,14163879685,3300,3545,3550,3255,797162
20231103,090700,11402580085,3545,3545,3545,3545,0
20231103,090600,11402580085,3545,3545,3545,3545,0
20231103,090500,11402580085,3545,3420,3545,3410,668993
20231103,090400,9061827595,3420,3310,3460,3310,512210
20231103,090300,7325812255,3315,3290,3320,3250,891117
20231103,090200,4388667215,3290,3225,3300,3205,1330735
20231103,090100,0,2765,2765,2765,2765,0
20231103,090000,0,2765,2765,2765,2765,0