KissMeData/079170/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195000,679922360,8470,8470,8470,8470,1364
20231102,194900,679922360,8470,8470,8470,8470,0
20231102,194800,679922360,8470,8470,8470,8470,0
20231102,194700,679922360,8470,8470,8470,8470,0
20231102,194600,679922360,8470,8470,8470,8470,0
20231102,194500,679922360,8470,8470,8470,8470,0
20231102,194400,679922360,8470,8470,8470,8470,0
20231102,194300,679922360,8470,8470,8470,8470,0
20231102,194200,679922360,8470,8470,8470,8470,0
20231102,194100,679922360,8470,8470,8470,8470,0
20231102,194000,679922360,8470,8470,8470,8470,0
20231102,193900,679922360,8470,8470,8470,8470,0
20231102,193800,679922360,8470,8470,8470,8470,0
20231102,193700,679922360,8470,8470,8470,8470,0
20231102,193600,679922360,8470,8470,8470,8470,0
20231102,193500,679922360,8470,8470,8470,8470,0
20231102,193400,679922360,8470,8470,8470,8470,0
20231102,193300,679922360,8470,8470,8470,8470,0
20231102,193200,679922360,8470,8470,8470,8470,0
20231102,193100,679922360,8470,8470,8470,8470,0
20231102,193000,679922360,8470,8470,8470,8470,0
20231102,192900,679922360,8470,8470,8470,8470,0
20231102,192800,679922360,8470,8470,8470,8470,0
20231102,192700,679922360,8470,8470,8470,8470,0
20231102,192600,679922360,8470,8470,8470,8470,0
20231102,192500,679922360,8470,8470,8470,8470,0
20231102,192400,679922360,8470,8470,8470,8470,0
20231102,192300,679922360,8470,8470,8470,8470,0
20231102,192200,679922360,8470,8470,8470,8470,0
20231102,192100,679922360,8470,8470,8470,8470,0
20231102,192000,679922360,8470,8470,8470,8470,1364
20231102,191900,679922360,8470,8470,8470,8470,0
20231102,191800,679922360,8470,8470,8470,8470,0
20231102,191700,679922360,8470,8470,8470,8470,0
20231102,191600,679922360,8470,8470,8470,8470,0
20231102,191500,679922360,8470,8470,8470,8470,0
20231102,191400,679922360,8470,8470,8470,8470,0
20231102,191300,679922360,8470,8470,8470,8470,0
20231102,191200,679922360,8470,8470,8470,8470,0
20231102,191100,679922360,8470,8470,8470,8470,0
20231102,191000,679922360,8470,8470,8470,8470,0
20231102,190900,679922360,8470,8470,8470,8470,0
20231102,190800,679922360,8470,8470,8470,8470,0
20231102,190700,679922360,8470,8470,8470,8470,0
20231102,190600,679922360,8470,8470,8470,8470,0
20231102,190500,679922360,8470,8470,8470,8470,0
20231102,190400,679922360,8470,8470,8470,8470,0
20231102,190300,679922360,8470,8470,8470,8470,0
20231102,190200,679922360,8470,8470,8470,8470,0
20231102,190100,679922360,8470,8470,8470,8470,0
20231102,190000,679922360,8470,8470,8470,8470,0
20231102,185900,679922360,8470,8470,8470,8470,0
20231102,185800,679922360,8470,8470,8470,8470,0
20231102,185700,679922360,8470,8470,8470,8470,0
20231102,185600,679922360,8470,8470,8470,8470,0
20231102,185500,679922360,8470,8470,8470,8470,0
20231102,185400,679922360,8470,8470,8470,8470,0
20231102,185300,679922360,8470,8470,8470,8470,0
20231102,185200,679922360,8470,8470,8470,8470,0
20231102,185100,679922360,8470,8470,8470,8470,0
20231102,185000,679922360,8470,8470,8470,8470,1364
20231102,184900,679922360,8470,8470,8470,8470,0
20231102,184800,679922360,8470,8470,8470,8470,0
20231102,184700,679922360,8470,8470,8470,8470,0
20231102,184600,679922360,8470,8470,8470,8470,0
20231102,184500,679922360,8470,8470,8470,8470,0
20231102,184400,679922360,8470,8470,8470,8470,0
20231102,184300,679922360,8470,8470,8470,8470,0
20231102,184200,679922360,8470,8470,8470,8470,0
20231102,184100,679922360,8470,8470,8470,8470,0
20231102,184000,679922360,8470,8470,8470,8470,0
20231102,183900,679922360,8470,8470,8470,8470,0
20231102,183800,679922360,8470,8470,8470,8470,0
20231102,183700,679922360,8470,8470,8470,8470,0
20231102,183600,679922360,8470,8470,8470,8470,0
20231102,183500,679922360,8470,8470,8470,8470,0
20231102,183400,679922360,8470,8470,8470,8470,0
20231102,183300,679922360,8470,8470,8470,8470,0
20231102,183200,679922360,8470,8470,8470,8470,0
20231102,183100,679922360,8470,8470,8470,8470,0
20231102,183000,679922360,8470,8470,8470,8470,0
20231102,182900,679922360,8470,8470,8470,8470,0
20231102,182800,679922360,8470,8470,8470,8470,0
20231102,182700,679922360,8470,8470,8470,8470,0
20231102,182600,679922360,8470,8470,8470,8470,0
20231102,182500,679922360,8470,8470,8470,8470,0
20231102,182400,679922360,8470,8470,8470,8470,0
20231102,182300,679922360,8470,8470,8470,8470,0
20231102,182200,679922360,8470,8470,8470,8470,0
20231102,182100,679922360,8470,8470,8470,8470,0
20231102,182000,679922360,8470,8470,8470,8470,1364
20231102,181900,679922360,8470,8470,8470,8470,0
20231102,181800,679922360,8470,8470,8470,8470,0
20231102,181700,679922360,8470,8470,8470,8470,0
20231102,181600,679922360,8470,8470,8470,8470,0
20231102,181500,679922360,8470,8470,8470,8470,0
20231102,181400,679922360,8470,8470,8470,8470,0
20231102,181300,679922360,8470,8470,8470,8470,0
20231102,181200,679922360,8470,8470,8470,8470,0
20231102,181100,679922360,8470,8470,8470,8470,0
20231102,181000,679922360,8470,8470,8470,8470,0
20231102,180900,679922360,8470,8470,8470,8470,0
20231102,180800,679922360,8470,8470,8470,8470,0
20231102,180700,679922360,8470,8470,8470,8470,0
20231102,180600,679922360,8470,8470,8470,8470,0
20231102,180500,679922360,8470,8470,8470,8470,0
20231102,180400,679922360,8470,8470,8470,8470,0
20231102,180300,679922360,8470,8470,8470,8470,0
20231102,180200,679922360,8470,8470,8470,8470,0
20231102,180100,679922360,8470,8470,8470,8470,0
20231102,180000,679922360,8470,8470,8470,8470,0
20231102,175900,679922360,8470,8470,8470,8470,0
20231102,175800,679922360,8470,8470,8470,8470,0
20231102,175700,679922360,8470,8470,8470,8470,0
20231102,175600,679922360,8470,8470,8470,8470,0
20231102,175500,679922360,8470,8470,8470,8470,0
20231102,175400,679922360,8470,8470,8470,8470,0
20231102,175300,679922360,8470,8470,8470,8470,0
20231102,175200,679922360,8470,8470,8470,8470,0
20231102,175100,679922360,8470,8470,8470,8470,0
20231102,175000,679922360,8470,8470,8470,8470,1364
20231102,174900,679922360,8470,8470,8470,8470,0
20231102,174800,679922360,8470,8470,8470,8470,0
20231102,174700,679922360,8470,8470,8470,8470,0
20231102,174600,679922360,8470,8470,8470,8470,0
20231102,174500,679922360,8470,8470,8470,8470,0
20231102,174400,679922360,8470,8470,8470,8470,0
20231102,174300,679922360,8470,8470,8470,8470,0
20231102,174200,679922360,8470,8470,8470,8470,0
20231102,174100,679922360,8470,8470,8470,8470,0
20231102,174000,679922360,8470,8470,8470,8470,0
20231102,173900,679922360,8470,8470,8470,8470,0
20231102,173800,679922360,8470,8470,8470,8470,0
20231102,173700,679922360,8470,8470,8470,8470,0
20231102,173600,679922360,8470,8470,8470,8470,0
20231102,173500,679922360,8470,8470,8470,8470,0
20231102,173400,679922360,8470,8470,8470,8470,0
20231102,173300,679922360,8470,8470,8470,8470,0
20231102,173200,679922360,8470,8470,8470,8470,0
20231102,173100,679922360,8470,8470,8470,8470,0
20231102,173000,679922360,8470,8470,8470,8470,0
20231102,172900,679922360,8470,8470,8470,8470,0
20231102,172800,679922360,8470,8470,8470,8470,0
20231102,172700,679922360,8470,8470,8470,8470,0
20231102,172600,679922360,8470,8470,8470,8470,0
20231102,172500,679922360,8470,8470,8470,8470,0
20231102,172400,679922360,8470,8470,8470,8470,0
20231102,172300,679922360,8470,8470,8470,8470,0
20231102,172200,679922360,8470,8470,8470,8470,0
20231102,172100,679922360,8470,8470,8470,8470,0
20231102,172000,679922360,8470,8470,8470,8470,1364
20231102,171900,679922360,8470,8470,8470,8470,0
20231102,171800,679922360,8470,8470,8470,8470,0
20231102,171700,679922360,8470,8470,8470,8470,0
20231102,171600,679922360,8470,8470,8470,8470,0
20231102,171500,679922360,8470,8470,8470,8470,0
20231102,171400,679922360,8470,8470,8470,8470,0
20231102,171300,679922360,8470,8470,8470,8470,0
20231102,171200,679922360,8470,8470,8470,8470,0
20231102,171100,679922360,8470,8470,8470,8470,0
20231102,171000,679922360,8470,8470,8470,8470,0
20231102,170900,679922360,8470,8470,8470,8470,0
20231102,170800,679922360,8470,8470,8470,8470,0
20231102,170700,679922360,8470,8470,8470,8470,0
20231102,170600,679922360,8470,8470,8470,8470,0
20231102,170500,679922360,8470,8470,8470,8470,0
20231102,170400,679922360,8470,8470,8470,8470,0
20231102,170300,679922360,8470,8470,8470,8470,0
20231102,170200,679922360,8470,8470,8470,8470,0
20231102,170100,679922360,8470,8470,8470,8470,0
20231102,170000,679922360,8470,8470,8470,8470,0
20231102,165900,679922360,8470,8470,8470,8470,0
20231102,165800,679922360,8470,8470,8470,8470,0
20231102,165700,679922360,8470,8470,8470,8470,0
20231102,165600,679922360,8470,8470,8470,8470,0
20231102,165500,679922360,8470,8470,8470,8470,0
20231102,165400,679922360,8470,8470,8470,8470,0
20231102,165300,679922360,8470,8470,8470,8470,0
20231102,165200,679922360,8470,8470,8470,8470,0
20231102,165100,679922360,8470,8470,8470,8470,0
20231102,165000,679922360,8470,8470,8470,8470,1364
20231102,164900,679922360,8470,8470,8470,8470,0
20231102,164800,679922360,8470,8470,8470,8470,0
20231102,164700,679922360,8470,8470,8470,8470,0
20231102,164600,679922360,8470,8470,8470,8470,0
20231102,164500,679922360,8470,8470,8470,8470,0
20231102,164400,679922360,8470,8470,8470,8470,0
20231102,164300,679922360,8470,8470,8470,8470,0
20231102,164200,679922360,8470,8470,8470,8470,0
20231102,164100,679922360,8470,8470,8470,8470,0
20231102,164000,679922360,8470,8470,8470,8470,0
20231102,163900,679922360,8470,8470,8470,8470,0
20231102,163800,679922360,8470,8470,8470,8470,0
20231102,163700,679922360,8470,8470,8470,8470,0
20231102,163600,679922360,8470,8470,8470,8470,0
20231102,163500,679922360,8470,8470,8470,8470,0
20231102,163400,679922360,8470,8470,8470,8470,0
20231102,163300,679922360,8470,8470,8470,8470,0
20231102,163200,679922360,8470,8470,8470,8470,0
20231102,163100,679922360,8470,8470,8470,8470,0
20231102,163000,679922360,8470,8470,8470,8470,0
20231102,162900,679922360,8470,8470,8470,8470,0
20231102,162800,679922360,8470,8470,8470,8470,0
20231102,162700,679922360,8470,8470,8470,8470,0
20231102,162600,679922360,8470,8470,8470,8470,0
20231102,162500,679922360,8470,8470,8470,8470,0
20231102,162400,679922360,8470,8470,8470,8470,0
20231102,162300,679922360,8470,8470,8470,8470,0
20231102,162200,679922360,8470,8470,8470,8470,0
20231102,162100,679922360,8470,8470,8470,8470,0
20231102,162000,679922360,8470,8470,8470,8470,1364
20231102,161900,679922360,8470,8470,8470,8470,0
20231102,161800,679922360,8470,8470,8470,8470,0
20231102,161700,679922360,8470,8470,8470,8470,0
20231102,161600,679922360,8470,8470,8470,8470,0
20231102,161500,679922360,8470,8470,8470,8470,0
20231102,161400,679922360,8470,8470,8470,8470,0
20231102,161300,679922360,8470,8470,8470,8470,0
20231102,161200,679922360,8470,8470,8470,8470,0
20231102,161100,679922360,8470,8470,8470,8470,0
20231102,161000,679922360,8470,8470,8470,8470,0
20231102,160900,679922360,8470,8470,8470,8470,0
20231102,160800,679922360,8470,8470,8470,8470,0
20231102,160700,679922360,8470,8470,8470,8470,0
20231102,160600,679922360,8470,8470,8470,8470,0
20231102,160500,679922360,8470,8470,8470,8470,0
20231102,160400,679922360,8470,8470,8470,8470,0
20231102,160300,679922360,8470,8470,8470,8470,0
20231102,160200,679922360,8470,8470,8470,8470,0
20231102,160100,679922360,8470,8470,8470,8470,0
20231102,160000,679922360,8470,8470,8470,8470,0
20231102,155900,679922360,8470,8470,8470,8470,0
20231102,155800,679922360,8470,8470,8470,8470,0
20231102,155700,679922360,8470,8470,8470,8470,0
20231102,155600,679922360,8470,8470,8470,8470,0
20231102,155500,679922360,8470,8470,8470,8470,0
20231102,155400,679922360,8470,8470,8470,8470,0
20231102,155300,679922360,8470,8470,8470,8470,0
20231102,155200,679922360,8470,8470,8470,8470,0
20231102,155100,679922360,8470,8470,8470,8470,0
20231102,155000,679922360,8470,8470,8470,8470,1364
20231102,154900,679922360,8470,8470,8470,8470,0
20231102,154800,679922360,8470,8470,8470,8470,0
20231102,154700,679922360,8470,8470,8470,8470,0
20231102,154600,679922360,8470,8470,8470,8470,0
20231102,154500,679922360,8470,8470,8470,8470,0
20231102,154400,679922360,8470,8470,8470,8470,0
20231102,154300,679922360,8470,8470,8470,8470,0
20231102,154200,679922360,8470,8470,8470,8470,0
20231102,154100,679922360,8470,8470,8470,8470,0
20231102,154000,679922360,8470,8470,8470,8470,0
20231102,153900,679922360,8470,8470,8470,8470,0
20231102,153800,679922360,8470,8470,8470,8470,0
20231102,153700,679922360,8470,8470,8470,8470,0
20231102,153600,679922360,8470,8470,8470,8470,0
20231102,153500,679922360,8470,8470,8470,8470,0
20231102,153400,679922360,8470,8470,8470,8470,0
20231102,153300,679922360,8470,8470,8470,8470,0
20231102,153200,679922360,8470,8470,8470,8470,0
20231102,153100,679922360,8470,8470,8470,8470,0
20231102,153000,679922360,8470,8470,8470,8470,1364
20231102,152900,668369280,8460,8460,8460,8460,0
20231102,152800,668369280,8460,8460,8460,8460,0
20231102,152700,668369280,8460,8460,8460,8460,0
20231102,152600,668369280,8460,8460,8460,8460,0
20231102,152500,668369280,8460,8460,8460,8460,0
20231102,152400,668369280,8460,8460,8460,8460,0
20231102,152300,668369280,8460,8460,8460,8460,0
20231102,152200,668369280,8460,8460,8460,8460,0
20231102,152100,668369280,8460,8460,8460,8460,0
20231102,152000,668369280,8460,8460,8460,8460,0
20231102,151900,668369280,8460,8470,8490,8460,194
20231102,151800,666727480,8470,8470,8470,8470,141
20231102,151700,665533210,8470,8470,8470,8470,443
20231102,151600,661781000,8470,8480,8480,8470,50
20231102,151500,661357200,8470,8490,8490,8470,100
20231102,151400,660509940,8500,8500,8500,8500,88
20231102,151300,659761940,8520,8520,8520,8520,0
20231102,151200,659761940,8520,8490,8520,8490,2081
20231102,151100,642076890,8490,8480,8490,8480,1188
20231102,151000,631993400,8460,8460,8460,8460,1
20231102,150900,631984940,8480,8480,8480,8480,0
20231102,150800,631984940,8480,8480,8480,8480,29
20231102,150700,631739020,8450,8450,8450,8450,1
20231102,150600,631730570,8480,8450,8480,8450,302
20231102,150500,629169670,8450,8470,8470,8450,70
20231102,150400,628576810,8480,8480,8480,8480,11
20231102,150300,628483530,8480,8470,8480,8470,716
20231102,150200,622416160,8450,8450,8450,8450,0
20231102,150100,622416160,8450,8450,8450,8450,50
20231102,150000,621993660,8440,8440,8440,8440,108
20231102,145900,621082140,8440,8470,8470,8440,651
20231102,145800,615584340,8440,8440,8440,8440,0
20231102,145700,615584340,8440,8440,8440,8440,77
20231102,145600,614934460,8450,8450,8450,8450,68
20231102,145500,614359860,8450,8450,8450,8450,4
20231102,145400,614326060,8450,8450,8450,8450,10
20231102,145300,614241560,8450,8450,8450,8450,100
20231102,145200,613396560,8450,8450,8450,8450,0
20231102,145100,613396560,8450,8450,8450,8450,0
20231102,145000,613396560,8450,8450,8450,8450,188
20231102,144900,611807960,8450,8450,8450,8450,234
20231102,144800,609830660,8480,8480,8480,8480,0
20231102,144700,609830660,8480,8480,8480,8480,70
20231102,144600,609237060,8450,8450,8450,8450,377
20231102,144500,606051410,8450,8450,8450,8450,118
20231102,144400,605054310,8450,8450,8450,8450,25
20231102,144300,604843060,8480,8480,8480,8480,0
20231102,144200,604843060,8480,8440,8480,8440,2
20231102,144100,604826140,8410,8480,8480,8410,1375
20231102,144000,593218610,8490,8490,8490,8490,0
20231102,143900,593218610,8490,8490,8490,8490,0
20231102,143800,593218610,8490,8490,8490,8490,0
20231102,143700,593218610,8490,8490,8490,8490,0
20231102,143600,593218610,8490,8490,8490,8490,197
20231102,143500,591546080,8510,8510,8510,8510,0
20231102,143400,591546080,8510,8510,8510,8510,11
20231102,143300,591452470,8510,8490,8510,8490,1722
20231102,143200,576820490,8470,8470,8470,8470,101
20231102,143100,575965020,8470,8470,8470,8470,50
20231102,143000,575541520,8500,8500,8500,8500,0
20231102,142900,575541520,8500,8500,8500,8500,0
20231102,142800,575541520,8500,8480,8500,8480,2102
20231102,142700,557679130,8480,8480,8480,8480,0
20231102,142600,557679130,8480,8460,8480,8460,3834
20231102,142500,525217930,8460,8460,8460,8460,30
20231102,142400,524964130,8450,8450,8450,8450,0
20231102,142300,524964130,8450,8450,8450,8450,0
20231102,142200,524964130,8450,8450,8450,8450,629
20231102,142100,519649080,8450,8450,8450,8450,0
20231102,142000,519649080,8450,8450,8450,8450,214
20231102,141900,517840780,8440,8440,8440,8440,0
20231102,141800,517840780,8440,8440,8440,8440,0
20231102,141700,517840780,8440,8420,8440,8420,564
20231102,141600,513088660,8420,8420,8420,8420,0
20231102,141500,513088660,8420,8420,8420,8420,0
20231102,141400,513088660,8420,8420,8420,8420,0
20231102,141300,513088660,8420,8430,8430,8420,160
20231102,141200,511740810,8430,8430,8430,8430,100
20231102,141100,510897810,8430,8430,8430,8430,20
20231102,141000,510729210,8430,8430,8430,8430,60
20231102,140900,510223410,8440,8440,8440,8440,0
20231102,140800,510223410,8440,8440,8440,8440,0
20231102,140700,510223410,8440,8440,8440,8440,95
20231102,140600,509421610,8440,8430,8440,8430,400
20231102,140500,506049520,8430,8430,8430,8430,390
20231102,140400,502761820,8430,8430,8430,8430,134
20231102,140300,501632200,8430,8430,8430,8430,245
20231102,140200,499566850,8430,8430,8430,8430,0
20231102,140100,499566850,8430,8430,8430,8430,0
20231102,140000,499566850,8430,8430,8430,8430,10
20231102,135900,499482550,8430,8430,8430,8430,25
20231102,135800,499271800,8440,8430,8440,8430,216
20231102,135700,497450910,8440,8440,8440,8440,0
20231102,135600,497450910,8440,8440,8440,8440,0
20231102,135500,497450910,8440,8440,8440,8440,0
20231102,135400,497450910,8440,8440,8440,8440,9
20231102,135300,497374950,8440,8440,8440,8440,0
20231102,135200,497374950,8440,8440,8440,8440,43
20231102,135100,497012030,8440,8440,8440,8440,0
20231102,135000,497012030,8440,8440,8440,8440,248
20231102,134900,494918910,8440,8430,8440,8430,114
20231102,134800,493957400,8410,8410,8410,8410,0
20231102,134700,493957400,8410,8410,8410,8410,351
20231102,134600,491005490,8410,8400,8410,8400,104
20231102,134500,490131440,8420,8420,8420,8420,0
20231102,134400,490131440,8420,8420,8420,8420,0
20231102,134300,490131440,8420,8420,8420,8420,0
20231102,134200,490131440,8420,8420,8420,8420,0
20231102,134100,490131440,8420,8420,8420,8420,0
20231102,134000,490131440,8420,8420,8420,8420,0
20231102,133900,490131440,8420,8420,8420,8420,1
20231102,133800,490123020,8400,8400,8400,8400,380
20231102,133700,486931020,8390,8410,8410,8390,429
20231102,133600,483327550,8400,8400,8400,8400,0
20231102,133500,483327550,8400,8400,8400,8400,0
20231102,133400,483327550,8400,8400,8400,8400,30
20231102,133300,483075550,8400,8400,8400,8400,0
20231102,133200,483075550,8400,8400,8400,8400,0
20231102,133100,483075550,8400,8400,8400,8400,0
20231102,133000,483075550,8400,8400,8400,8400,0
20231102,132900,483075550,8400,8400,8400,8400,0
20231102,132800,483075550,8400,8400,8400,8400,200
20231102,132700,481395550,8400,8400,8400,8400,0
20231102,132600,481395550,8400,8400,8400,8400,0
20231102,132500,481395550,8400,8400,8400,8400,0
20231102,132400,481395550,8400,8400,8400,8400,0
20231102,132300,481395550,8400,8420,8420,8400,1106
20231102,132200,472101530,8420,8420,8420,8420,0
20231102,132100,472101530,8420,8420,8420,8420,240
20231102,132000,470080730,8420,8420,8420,8420,0
20231102,131900,470080730,8420,8420,8420,8420,41
20231102,131800,469735510,8410,8410,8410,8410,0
20231102,131700,469735510,8410,8410,8410,8410,0
20231102,131600,469735510,8410,8410,8410,8410,0
20231102,131500,469735510,8410,8410,8410,8410,0
20231102,131400,469735510,8410,8410,8410,8410,0
20231102,131300,469735510,8410,8410,8410,8410,0
20231102,131200,469735510,8410,8410,8410,8410,1
20231102,131100,469727100,8410,8410,8410,8410,1
20231102,131000,469718690,8410,8410,8410,8410,426
20231102,130900,466136030,8420,8420,8420,8420,0
20231102,130800,466136030,8420,8420,8420,8420,180
20231102,130700,464620430,8420,8420,8420,8420,300
20231102,130600,462094430,8430,8420,8430,8420,151
20231102,130500,460822500,8440,8440,8440,8440,0
20231102,130400,460822500,8440,8440,8440,8440,1
20231102,130300,460814060,8440,8440,8440,8440,0
20231102,130200,460814060,8440,8440,8440,8440,0
20231102,130100,460814060,8440,8430,8440,8430,4
20231102,130000,460780320,8440,8440,8440,8440,11
20231102,125900,460687480,8430,8430,8430,8430,0
20231102,125800,460687480,8430,8430,8430,8430,0
20231102,125700,460687480,8430,8420,8440,8420,6
20231102,125600,460636870,8440,8420,8440,8420,113
20231102,125500,459685330,8450,8450,8450,8450,0
20231102,125400,459685330,8450,8450,8450,8450,0
20231102,125300,459685330,8450,8450,8450,8450,0
20231102,125200,459685330,8450,8450,8450,8450,0
20231102,125100,459685330,8450,8450,8450,8450,4
20231102,125000,459651530,8400,8400,8400,8400,0
20231102,124900,459651530,8400,8420,8420,8400,531
20231102,124800,455189150,8430,8430,8430,8430,7
20231102,124700,455130140,8430,8430,8430,8430,2
20231102,124600,455113280,8440,8440,8440,8440,2
20231102,124500,455096400,8440,8440,8440,8440,0
20231102,124400,455096400,8440,8440,8440,8440,3
20231102,124300,455071080,8430,8430,8430,8430,300
20231102,124200,452542080,8430,8430,8430,8430,124
20231102,124100,451496760,8430,8430,8430,8430,0
20231102,124000,451496760,8430,8430,8430,8430,55
20231102,123900,451033110,8440,8440,8440,8440,0
20231102,123800,451033110,8440,8440,8440,8440,0
20231102,123700,451033110,8440,8440,8440,8440,1
20231102,123600,451024670,8440,8440,8440,8440,57
20231102,123500,450543590,8450,8450,8450,8450,0
20231102,123400,450543590,8450,8450,8450,8450,0
20231102,123300,450543590,8450,8450,8450,8450,0
20231102,123200,450543590,8450,8450,8450,8450,0
20231102,123100,450543590,8450,8430,8450,8430,44
20231102,123000,450172390,8400,8410,8410,8400,239
20231102,122900,448164760,8400,8410,8410,8400,105
20231102,122800,447282500,8460,8460,8460,8460,0
20231102,122700,447282500,8460,8460,8460,8460,1
20231102,122600,447274040,8420,8420,8420,8420,0
20231102,122500,447274040,8420,8420,8420,8420,0
20231102,122400,447274040,8420,8420,8420,8420,0
20231102,122300,447274040,8420,8420,8420,8420,0
20231102,122200,447274040,8420,8420,8420,8420,0
20231102,122100,447274040,8420,8420,8420,8420,0
20231102,122000,447274040,8420,8420,8420,8420,0
20231102,121900,447274040,8420,8420,8420,8420,10
20231102,121800,447189840,8420,8420,8420,8420,48
20231102,121700,446785680,8460,8410,8460,8410,5
20231102,121600,446743430,8410,8410,8410,8410,0
20231102,121500,446743430,8410,8410,8410,8410,13
20231102,121400,446634100,8400,8400,8400,8400,0
20231102,121300,446634100,8400,8410,8410,8400,500
20231102,121200,442434060,8400,8400,8400,8400,0
20231102,121100,442434060,8400,8410,8410,8400,300
20231102,121000,439913960,8400,8400,8400,8400,0
20231102,120900,439913960,8400,8400,8400,8400,100
20231102,120800,439073960,8400,8430,8430,8400,192
20231102,120700,437458090,8440,8440,8440,8440,1
20231102,120600,437449650,8460,8460,8460,8460,0
20231102,120500,437449650,8460,8460,8460,8460,0
20231102,120400,437449650,8460,8460,8460,8460,0
20231102,120300,437449650,8460,8460,8460,8460,2
20231102,120200,437432730,8460,8460,8460,8460,0
20231102,120100,437432730,8460,8460,8460,8460,0
20231102,120000,437432730,8460,8460,8460,8460,68
20231102,115900,436857450,8450,8450,8450,8450,0
20231102,115800,436857450,8450,8450,8450,8450,0
20231102,115700,436857450,8450,8460,8460,8450,45
20231102,115600,436476900,8460,8460,8460,8460,0
20231102,115500,436476900,8460,8460,8460,8460,0
20231102,115400,436476900,8460,8430,8460,8420,194
20231102,115300,434842980,8430,8430,8430,8430,0
20231102,115200,434842980,8430,8430,8430,8430,30
20231102,115100,434590080,8430,8430,8430,8430,0
20231102,115000,434590080,8430,8430,8430,8430,0
20231102,114900,434590080,8430,8430,8430,8430,6
20231102,114800,434539500,8430,8430,8430,8430,13
20231102,114700,434429910,8440,8440,8440,8440,0
20231102,114600,434429910,8440,8440,8440,8440,0
20231102,114500,434429910,8440,8440,8440,8440,0
20231102,114400,434429910,8440,8440,8440,8440,2
20231102,114300,434413030,8480,8450,8480,8450,68
20231102,114200,433836510,8450,8450,8450,8450,20
20231102,114100,433667510,8460,8460,8460,8460,52
20231102,114000,433227590,8460,8460,8460,8460,10
20231102,113900,433142990,8460,8460,8460,8460,10
20231102,113800,433058390,8460,8460,8460,8460,1300
20231102,113700,422060390,8460,8460,8460,8460,117
20231102,113600,421070570,8480,8480,8480,8480,0
20231102,113500,421070570,8480,8480,8480,8480,404
20231102,113400,417644650,8480,8480,8480,8480,0
20231102,113300,417644650,8480,8480,8480,8480,1
20231102,113200,417636170,8480,8480,8480,8480,56
20231102,113100,417161290,8480,8480,8480,8480,294
20231102,113000,414668170,8480,8480,8480,8480,350
20231102,112900,411700170,8480,8480,8480,8480,20
20231102,112800,411530570,8480,8480,8480,8480,47
20231102,112700,411132010,8470,8440,8470,8440,1326
20231102,112600,399924420,8440,8440,8440,8440,69
20231102,112500,399342060,8440,8440,8440,8440,0
20231102,112400,399342060,8440,8440,8440,8440,0
20231102,112300,399342060,8440,8440,8440,8440,9
20231102,112200,399266100,8430,8430,8440,8430,23
20231102,112100,399072010,8430,8430,8430,8430,62
20231102,112000,398549350,8430,8430,8430,8430,20
20231102,111900,398380750,8440,8440,8440,8440,0
20231102,111800,398380750,8440,8440,8440,8440,0
20231102,111700,398380750,8440,8440,8440,8440,0
20231102,111600,398380750,8440,8440,8440,8440,0
20231102,111500,398380750,8440,8430,8440,8430,67
20231102,111400,397815440,8430,8450,8450,8430,230
20231102,111300,395872540,8450,8450,8450,8450,0
20231102,111200,395872540,8450,8450,8450,8450,2
20231102,111100,395855640,8450,8450,8450,8450,0
20231102,111000,395855640,8450,8450,8450,8450,0
20231102,110900,395855640,8450,8440,8450,8440,70
20231102,110800,395264150,8450,8450,8450,8450,132
20231102,110700,394148750,8450,8450,8450,8450,245
20231102,110600,392078500,8450,8430,8450,8430,66
20231102,110500,391521110,8430,8430,8430,8430,0
20231102,110400,391521110,8430,8430,8430,8430,1
20231102,110300,391512680,8420,8410,8420,8410,47
20231102,110200,391117390,8390,8440,8440,8390,399
20231102,110100,387764940,8450,8450,8450,8450,0
20231102,110000,387764940,8450,8450,8450,8450,7
20231102,105900,387705790,8450,8450,8450,8450,346
20231102,105800,384782090,8440,8410,8440,8410,1257
20231102,105700,374190320,8400,8400,8400,8400,12
20231102,105600,374089520,8400,8400,8400,8390,1607
20231102,105500,360595220,8400,8410,8410,8400,136
20231102,105400,359451900,8410,8410,8410,8410,0
20231102,105300,359451900,8410,8410,8410,8410,0
20231102,105200,359451900,8410,8400,8410,8400,119
20231102,105100,358451610,8400,8400,8400,8400,45
20231102,105000,358073610,8400,8400,8400,8400,6
20231102,104900,358023210,8400,8400,8400,8400,45
20231102,104800,357645210,8410,8410,8410,8410,1
20231102,104700,357636800,8410,8410,8410,8410,54
20231102,104600,357182660,8410,8410,8410,8410,30
20231102,104500,356930360,8410,8410,8410,8410,50
20231102,104400,356509860,8420,8420,8420,8420,1272
20231102,104300,345799620,8420,8420,8420,8420,109
20231102,104200,344881840,8420,8420,8420,8420,50
20231102,104100,344460840,8430,8430,8430,8430,0
20231102,104000,344460840,8430,8430,8430,8430,34
20231102,103900,344174220,8430,8430,8430,8430,58
20231102,103800,343685280,8440,8440,8450,8440,440
20231102,103700,339970680,8440,8430,8440,8430,295
20231102,103600,337483360,8430,8420,8430,8420,248
20231102,103500,335394220,8430,8420,8430,8420,175
20231102,103400,333920020,8420,8430,8430,8420,36
20231102,103300,333616880,8430,8430,8430,8430,70
20231102,103200,333026780,8430,8430,8430,8430,6
20231102,103100,332976200,8420,8420,8420,8420,0
20231102,103000,332976200,8420,8420,8420,8420,51
20231102,102900,332546780,8420,8420,8420,8420,73
20231102,102800,331932120,8430,8430,8430,8430,33
20231102,102700,331653930,8430,8430,8430,8430,0
20231102,102600,331653930,8430,8430,8430,8430,117
20231102,102500,330667620,8420,8430,8430,8420,202
20231102,102400,328966760,8430,8420,8430,8420,67
20231102,102300,328402480,8420,8420,8420,8420,10
20231102,102200,328318280,8420,8420,8420,8420,0
20231102,102100,328318280,8420,8410,8420,8410,60
20231102,102000,327813580,8410,8410,8410,8410,14
20231102,101900,327695840,8430,8430,8430,8430,0
20231102,101800,327695840,8430,8410,8430,8410,288
20231102,101700,325272780,8410,8410,8420,8410,346
20231102,101600,322362480,8410,8410,8410,8410,0
20231102,101500,322362480,8410,8400,8410,8400,1625
20231102,101400,308699360,8400,8390,8400,8380,955
20231102,101300,300688680,8410,8410,8410,8410,0
20231102,101200,300688680,8410,8410,8410,8410,0
20231102,101100,300688680,8410,8410,8410,8410,0
20231102,101000,300688680,8410,8410,8410,8410,0
20231102,100900,300688680,8410,8390,8410,8360,367
20231102,100800,297619320,8420,8390,8420,8390,3
20231102,100700,297594090,8420,8380,8420,8360,226
20231102,100600,295697030,8370,8400,8400,8370,3
20231102,100500,295671860,8440,8440,8440,8440,0
20231102,100400,295671860,8440,8440,8440,8440,1
20231102,100300,295663420,8440,8440,8440,8440,60
20231102,100200,295157020,8440,8440,8440,8440,230
20231102,100100,293215820,8450,8450,8450,8450,69
20231102,100000,292632770,8450,8450,8450,8450,50
20231102,095900,292210270,8450,8450,8460,8440,800
20231102,095800,285454250,8440,8430,8440,8420,2944
20231102,095700,260615190,8430,8430,8430,8430,0
20231102,095600,260615190,8430,8430,8430,8410,395
20231102,095500,257288020,8440,8430,8440,8430,1210
20231102,095400,247078510,8410,8410,8420,8410,742
20231102,095300,240832450,8400,8400,8410,8400,123
20231102,095200,239798040,8400,8410,8410,8400,301
20231102,095100,237267940,8400,8400,8410,8400,115
20231102,095000,236301500,8400,8410,8410,8400,411
20231102,094900,232845140,8410,8430,8430,8410,790
20231102,094800,226186040,8430,8400,8430,8400,867
20231102,094700,218885670,8400,8420,8420,8400,171
20231102,094600,217447880,8430,8440,8440,8430,508
20231102,094500,213160770,8440,8420,8440,8420,1105
20231102,094400,203840740,8420,8360,8420,8360,184
20231102,094300,202293710,8350,8390,8390,8350,608
20231102,094200,197199810,8420,8410,8420,8410,166
20231102,094100,195802550,8390,8410,8420,8390,209
20231102,094000,194043430,8380,8380,8380,8380,2
20231102,093900,194026670,8380,8410,8410,8380,208
20231102,093800,192278690,8380,8380,8380,8380,6
20231102,093700,192228410,8420,8420,8420,8410,438
20231102,093600,188540950,8420,8420,8440,8420,772
20231102,093500,182036390,8400,8370,8410,8370,1777
20231102,093400,167113910,8380,8380,8380,8380,91
20231102,093300,166351330,8390,8390,8390,8390,0
20231102,093200,166351330,8390,8370,8390,8370,425
20231102,093100,162789590,8380,8380,8380,8380,1
20231102,093000,162781210,8360,8360,8360,8360,7
20231102,092900,162722690,8350,8350,8350,8350,0
20231102,092800,162722690,8350,8350,8350,8350,75
20231102,092700,162096440,8400,8390,8400,8350,886
20231102,092600,154675940,8390,8390,8390,8390,4
20231102,092500,154642380,8390,8390,8400,8390,290
20231102,092400,152206740,8390,8390,8390,8390,603
20231102,092300,147147570,8390,8390,8390,8390,1
20231102,092200,147139180,8400,8400,8400,8400,60
20231102,092100,146635180,8400,8390,8430,8390,2210
20231102,092000,128073510,8380,8370,8380,8370,6
20231102,091900,128023280,8380,8380,8380,8380,22
20231102,091800,127838920,8400,8370,8400,8370,1837
20231102,091700,112437620,8340,8350,8370,8340,204
20231102,091600,110732790,8350,8370,8370,8350,229
20231102,091500,108820620,8380,8380,8380,8380,9
20231102,091400,108745200,8380,8380,8390,8380,859
20231102,091300,101543500,8380,8360,8390,8360,3975
20231102,091200,68247250,8340,8340,8340,8340,0
20231102,091100,68247250,8340,8360,8360,8340,1055
20231102,091000,59436530,8360,8370,8370,8360,122
20231102,090900,58416390,8380,8360,8390,8360,2310
20231102,090800,39067590,8350,8330,8350,8330,1376
20231102,090700,27593190,8320,8300,8320,8290,453
20231102,090600,23833780,8300,8300,8300,8290,124
20231102,090500,22804680,8320,8290,8320,8290,114
20231102,090400,21857140,8300,8300,8300,8300,61
20231102,090300,21350840,8320,8280,8320,8280,523
20231102,090200,17020280,8280,8330,8340,8280,730
20231102,090100,10933940,8350,8330,8350,8330,800
20231102,090000,4254240,8330,8280,8330,8280,513