KissMeData/086520/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195500,334821561000,649000,649000,649000,649000,21682
20231102,195400,334821561000,649000,649000,649000,649000,0
20231102,195300,334821561000,649000,649000,649000,649000,0
20231102,195200,334821561000,649000,649000,649000,649000,0
20231102,195100,334821561000,649000,649000,649000,649000,0
20231102,195000,334821561000,649000,649000,649000,649000,0
20231102,194900,334821561000,649000,649000,649000,649000,0
20231102,194800,334821561000,649000,649000,649000,649000,0
20231102,194700,334821561000,649000,649000,649000,649000,0
20231102,194600,334821561000,649000,649000,649000,649000,0
20231102,194500,334821561000,649000,649000,649000,649000,0
20231102,194400,334821561000,649000,649000,649000,649000,0
20231102,194300,334821561000,649000,649000,649000,649000,0
20231102,194200,334821561000,649000,649000,649000,649000,0
20231102,194100,334821561000,649000,649000,649000,649000,0
20231102,194000,334821561000,649000,649000,649000,649000,0
20231102,193900,334821561000,649000,649000,649000,649000,0
20231102,193800,334821561000,649000,649000,649000,649000,0
20231102,193700,334821561000,649000,649000,649000,649000,0
20231102,193600,334821561000,649000,649000,649000,649000,0
20231102,193500,334821561000,649000,649000,649000,649000,0
20231102,193400,334821561000,649000,649000,649000,649000,0
20231102,193300,334821561000,649000,649000,649000,649000,0
20231102,193200,334821561000,649000,649000,649000,649000,0
20231102,193100,334821561000,649000,649000,649000,649000,0
20231102,193000,334821561000,649000,649000,649000,649000,0
20231102,192900,334821561000,649000,649000,649000,649000,0
20231102,192800,334821561000,649000,649000,649000,649000,0
20231102,192700,334821561000,649000,649000,649000,649000,0
20231102,192600,334821561000,649000,649000,649000,649000,0
20231102,192500,334821561000,649000,649000,649000,649000,21682
20231102,192400,334821561000,649000,649000,649000,649000,0
20231102,192300,334821561000,649000,649000,649000,649000,0
20231102,192200,334821561000,649000,649000,649000,649000,0
20231102,192100,334821561000,649000,649000,649000,649000,0
20231102,192000,334821561000,649000,649000,649000,649000,0
20231102,191900,334821561000,649000,649000,649000,649000,0
20231102,191800,334821561000,649000,649000,649000,649000,0
20231102,191700,334821561000,649000,649000,649000,649000,0
20231102,191600,334821561000,649000,649000,649000,649000,0
20231102,191500,334821561000,649000,649000,649000,649000,0
20231102,191400,334821561000,649000,649000,649000,649000,0
20231102,191300,334821561000,649000,649000,649000,649000,0
20231102,191200,334821561000,649000,649000,649000,649000,0
20231102,191100,334821561000,649000,649000,649000,649000,0
20231102,191000,334821561000,649000,649000,649000,649000,0
20231102,190900,334821561000,649000,649000,649000,649000,0
20231102,190800,334821561000,649000,649000,649000,649000,0
20231102,190700,334821561000,649000,649000,649000,649000,0
20231102,190600,334821561000,649000,649000,649000,649000,0
20231102,190500,334821561000,649000,649000,649000,649000,0
20231102,190400,334821561000,649000,649000,649000,649000,0
20231102,190300,334821561000,649000,649000,649000,649000,0
20231102,190200,334821561000,649000,649000,649000,649000,0
20231102,190100,334821561000,649000,649000,649000,649000,0
20231102,190000,334821561000,649000,649000,649000,649000,0
20231102,185900,334821561000,649000,649000,649000,649000,0
20231102,185800,334821561000,649000,649000,649000,649000,0
20231102,185700,334821561000,649000,649000,649000,649000,0
20231102,185600,334821561000,649000,649000,649000,649000,0
20231102,185500,334821561000,649000,649000,649000,649000,21682
20231102,185400,334821561000,649000,649000,649000,649000,0
20231102,185300,334821561000,649000,649000,649000,649000,0
20231102,185200,334821561000,649000,649000,649000,649000,0
20231102,185100,334821561000,649000,649000,649000,649000,0
20231102,185000,334821561000,649000,649000,649000,649000,0
20231102,184900,334821561000,649000,649000,649000,649000,0
20231102,184800,334821561000,649000,649000,649000,649000,0
20231102,184700,334821561000,649000,649000,649000,649000,0
20231102,184600,334821561000,649000,649000,649000,649000,0
20231102,184500,334821561000,649000,649000,649000,649000,0
20231102,184400,334821561000,649000,649000,649000,649000,0
20231102,184300,334821561000,649000,649000,649000,649000,0
20231102,184200,334821561000,649000,649000,649000,649000,0
20231102,184100,334821561000,649000,649000,649000,649000,0
20231102,184000,334821561000,649000,649000,649000,649000,0
20231102,183900,334821561000,649000,649000,649000,649000,0
20231102,183800,334821561000,649000,649000,649000,649000,0
20231102,183700,334821561000,649000,649000,649000,649000,0
20231102,183600,334821561000,649000,649000,649000,649000,0
20231102,183500,334821561000,649000,649000,649000,649000,0
20231102,183400,334821561000,649000,649000,649000,649000,0
20231102,183300,334821561000,649000,649000,649000,649000,0
20231102,183200,334821561000,649000,649000,649000,649000,0
20231102,183100,334821561000,649000,649000,649000,649000,0
20231102,183000,334821561000,649000,649000,649000,649000,0
20231102,182900,334821561000,649000,649000,649000,649000,0
20231102,182800,334821561000,649000,649000,649000,649000,0
20231102,182700,334821561000,649000,649000,649000,649000,0
20231102,182600,334821561000,649000,649000,649000,649000,0
20231102,182500,334821561000,649000,649000,649000,649000,21682
20231102,182400,334821561000,649000,649000,649000,649000,0
20231102,182300,334821561000,649000,649000,649000,649000,0
20231102,182200,334821561000,649000,649000,649000,649000,0
20231102,182100,334821561000,649000,649000,649000,649000,0
20231102,182000,334821561000,649000,649000,649000,649000,0
20231102,181900,334821561000,649000,649000,649000,649000,0
20231102,181800,334821561000,649000,649000,649000,649000,0
20231102,181700,334821561000,649000,649000,649000,649000,0
20231102,181600,334821561000,649000,649000,649000,649000,0
20231102,181500,334821561000,649000,649000,649000,649000,0
20231102,181400,334821561000,649000,649000,649000,649000,0
20231102,181300,334821561000,649000,649000,649000,649000,0
20231102,181200,334821561000,649000,649000,649000,649000,0
20231102,181100,334821561000,649000,649000,649000,649000,0
20231102,181000,334821561000,649000,649000,649000,649000,0
20231102,180900,334821561000,649000,649000,649000,649000,0
20231102,180800,334821561000,649000,649000,649000,649000,0
20231102,180700,334821561000,649000,649000,649000,649000,0
20231102,180600,334821561000,649000,649000,649000,649000,0
20231102,180500,334821561000,649000,649000,649000,649000,0
20231102,180400,334821561000,649000,649000,649000,649000,0
20231102,180300,334821561000,649000,649000,649000,649000,0
20231102,180200,334821561000,649000,649000,649000,649000,0
20231102,180100,334821561000,649000,649000,649000,649000,0
20231102,180000,334821561000,649000,649000,649000,649000,0
20231102,175900,334821561000,649000,649000,649000,649000,0
20231102,175800,334821561000,649000,649000,649000,649000,0
20231102,175700,334821561000,649000,649000,649000,649000,0
20231102,175600,334821561000,649000,649000,649000,649000,0
20231102,175500,334821561000,649000,649000,649000,649000,21682
20231102,175400,334821561000,649000,649000,649000,649000,0
20231102,175300,334821561000,649000,649000,649000,649000,0
20231102,175200,334821561000,649000,649000,649000,649000,0
20231102,175100,334821561000,649000,649000,649000,649000,0
20231102,175000,334821561000,649000,649000,649000,649000,0
20231102,174900,334821561000,649000,649000,649000,649000,0
20231102,174800,334821561000,649000,649000,649000,649000,0
20231102,174700,334821561000,649000,649000,649000,649000,0
20231102,174600,334821561000,649000,649000,649000,649000,0
20231102,174500,334821561000,649000,649000,649000,649000,0
20231102,174400,334821561000,649000,649000,649000,649000,0
20231102,174300,334821561000,649000,649000,649000,649000,0
20231102,174200,334821561000,649000,649000,649000,649000,0
20231102,174100,334821561000,649000,649000,649000,649000,0
20231102,174000,334821561000,649000,649000,649000,649000,0
20231102,173900,334821561000,649000,649000,649000,649000,0
20231102,173800,334821561000,649000,649000,649000,649000,0
20231102,173700,334821561000,649000,649000,649000,649000,0
20231102,173600,334821561000,649000,649000,649000,649000,0
20231102,173500,334821561000,649000,649000,649000,649000,0
20231102,173400,334821561000,649000,649000,649000,649000,0
20231102,173300,334821561000,649000,649000,649000,649000,0
20231102,173200,334821561000,649000,649000,649000,649000,0
20231102,173100,334821561000,649000,649000,649000,649000,0
20231102,173000,334821561000,649000,649000,649000,649000,0
20231102,172900,334821561000,649000,649000,649000,649000,0
20231102,172800,334821561000,649000,649000,649000,649000,0
20231102,172700,334821561000,649000,649000,649000,649000,0
20231102,172600,334821561000,649000,649000,649000,649000,0
20231102,172500,334821561000,649000,649000,649000,649000,21682
20231102,172400,334821561000,649000,649000,649000,649000,0
20231102,172300,334821561000,649000,649000,649000,649000,0
20231102,172200,334821561000,649000,649000,649000,649000,0
20231102,172100,334821561000,649000,649000,649000,649000,0
20231102,172000,334821561000,649000,649000,649000,649000,0
20231102,171900,334821561000,649000,649000,649000,649000,0
20231102,171800,334821561000,649000,649000,649000,649000,0
20231102,171700,334821561000,649000,649000,649000,649000,0
20231102,171600,334821561000,649000,649000,649000,649000,0
20231102,171500,334821561000,649000,649000,649000,649000,0
20231102,171400,334821561000,649000,649000,649000,649000,0
20231102,171300,334821561000,649000,649000,649000,649000,0
20231102,171200,334821561000,649000,649000,649000,649000,0
20231102,171100,334821561000,649000,649000,649000,649000,0
20231102,171000,334821561000,649000,649000,649000,649000,0
20231102,170900,334821561000,649000,649000,649000,649000,0
20231102,170800,334821561000,649000,649000,649000,649000,0
20231102,170700,334821561000,649000,649000,649000,649000,0
20231102,170600,334821561000,649000,649000,649000,649000,0
20231102,170500,334821561000,649000,649000,649000,649000,0
20231102,170400,334821561000,649000,649000,649000,649000,0
20231102,170300,334821561000,649000,649000,649000,649000,0
20231102,170200,334821561000,649000,649000,649000,649000,0
20231102,170100,334821561000,649000,649000,649000,649000,0
20231102,170000,334821561000,649000,649000,649000,649000,0
20231102,165900,334821561000,649000,649000,649000,649000,0
20231102,165800,334821561000,649000,649000,649000,649000,0
20231102,165700,334821561000,649000,649000,649000,649000,0
20231102,165600,334821561000,649000,649000,649000,649000,0
20231102,165500,334821561000,649000,649000,649000,649000,21682
20231102,165400,334821561000,649000,649000,649000,649000,0
20231102,165300,334821561000,649000,649000,649000,649000,0
20231102,165200,334821561000,649000,649000,649000,649000,0
20231102,165100,334821561000,649000,649000,649000,649000,0
20231102,165000,334821561000,649000,649000,649000,649000,0
20231102,164900,334821561000,649000,649000,649000,649000,0
20231102,164800,334821561000,649000,649000,649000,649000,0
20231102,164700,334821561000,649000,649000,649000,649000,0
20231102,164600,334821561000,649000,649000,649000,649000,0
20231102,164500,334821561000,649000,649000,649000,649000,0
20231102,164400,334821561000,649000,649000,649000,649000,0
20231102,164300,334821561000,649000,649000,649000,649000,0
20231102,164200,334821561000,649000,649000,649000,649000,0
20231102,164100,334821561000,649000,649000,649000,649000,0
20231102,164000,334821561000,649000,649000,649000,649000,0
20231102,163900,334821561000,649000,649000,649000,649000,0
20231102,163800,334821561000,649000,649000,649000,649000,0
20231102,163700,334821561000,649000,649000,649000,649000,0
20231102,163600,334821561000,649000,649000,649000,649000,0
20231102,163500,334821561000,649000,649000,649000,649000,0
20231102,163400,334821561000,649000,649000,649000,649000,0
20231102,163300,334821561000,649000,649000,649000,649000,0
20231102,163200,334821561000,649000,649000,649000,649000,0
20231102,163100,334821561000,649000,649000,649000,649000,0
20231102,163000,334821561000,649000,649000,649000,649000,0
20231102,162900,334821561000,649000,649000,649000,649000,0
20231102,162800,334821561000,649000,649000,649000,649000,0
20231102,162700,334821561000,649000,649000,649000,649000,0
20231102,162600,334821561000,649000,649000,649000,649000,0
20231102,162500,334821561000,649000,649000,649000,649000,21682
20231102,162400,334821561000,649000,649000,649000,649000,0
20231102,162300,334821561000,649000,649000,649000,649000,0
20231102,162200,334821561000,649000,649000,649000,649000,0
20231102,162100,334821561000,649000,649000,649000,649000,0
20231102,162000,334821561000,649000,649000,649000,649000,0
20231102,161900,334821561000,649000,649000,649000,649000,0
20231102,161800,334821561000,649000,649000,649000,649000,0
20231102,161700,334821561000,649000,649000,649000,649000,0
20231102,161600,334821561000,649000,649000,649000,649000,0
20231102,161500,334821561000,649000,649000,649000,649000,0
20231102,161400,334821561000,649000,649000,649000,649000,0
20231102,161300,334821561000,649000,649000,649000,649000,0
20231102,161200,334821561000,649000,649000,649000,649000,0
20231102,161100,334821561000,649000,649000,649000,649000,0
20231102,161000,334821561000,649000,649000,649000,649000,0
20231102,160900,334821561000,649000,649000,649000,649000,0
20231102,160800,334821561000,649000,649000,649000,649000,0
20231102,160700,334821561000,649000,649000,649000,649000,0
20231102,160600,334821561000,649000,649000,649000,649000,0
20231102,160500,334821561000,649000,649000,649000,649000,0
20231102,160400,334821561000,649000,649000,649000,649000,0
20231102,160300,334821561000,649000,649000,649000,649000,0
20231102,160200,334821561000,649000,649000,649000,649000,0
20231102,160100,334821561000,649000,649000,649000,649000,0
20231102,160000,334821561000,649000,649000,649000,649000,0
20231102,155900,334821561000,649000,649000,649000,649000,0
20231102,155800,334821561000,649000,649000,649000,649000,0
20231102,155700,334821561000,649000,649000,649000,649000,0
20231102,155600,334821561000,649000,649000,649000,649000,0
20231102,155500,334821561000,649000,649000,649000,649000,21682
20231102,155400,334821561000,649000,649000,649000,649000,0
20231102,155300,334821561000,649000,649000,649000,649000,0
20231102,155200,334821561000,649000,649000,649000,649000,0
20231102,155100,334821561000,649000,649000,649000,649000,0
20231102,155000,334821561000,649000,649000,649000,649000,0
20231102,154900,334821561000,649000,649000,649000,649000,0
20231102,154800,334821561000,649000,649000,649000,649000,0
20231102,154700,334821561000,649000,649000,649000,649000,0
20231102,154600,334821561000,649000,649000,649000,649000,0
20231102,154500,334821561000,649000,649000,649000,649000,0
20231102,154400,334821561000,649000,649000,649000,649000,0
20231102,154300,334821561000,649000,649000,649000,649000,0
20231102,154200,334821561000,649000,649000,649000,649000,0
20231102,154100,334821561000,649000,649000,649000,649000,0
20231102,154000,334821561000,649000,649000,649000,649000,0
20231102,153900,334821561000,649000,649000,649000,649000,0
20231102,153800,334821561000,649000,649000,649000,649000,0
20231102,153700,334821561000,649000,649000,649000,649000,0
20231102,153600,334821561000,649000,649000,649000,649000,0
20231102,153500,334821561000,649000,649000,649000,649000,0
20231102,153400,334821561000,649000,649000,649000,649000,0
20231102,153300,334821561000,649000,649000,649000,649000,0
20231102,153200,334821561000,649000,649000,649000,649000,0
20231102,153100,334821561000,649000,649000,649000,649000,0
20231102,153000,334821561000,649000,649000,649000,649000,21682
20231102,152900,320749943000,645000,645000,645000,645000,0
20231102,152800,320749943000,645000,645000,645000,645000,0
20231102,152700,320749943000,645000,645000,645000,645000,0
20231102,152600,320749943000,645000,645000,645000,645000,0
20231102,152500,320749943000,645000,645000,645000,645000,0
20231102,152400,320749943000,645000,645000,645000,645000,0
20231102,152300,320749943000,645000,645000,645000,645000,0
20231102,152200,320749943000,645000,645000,645000,645000,0
20231102,152100,320749943000,645000,645000,645000,645000,0
20231102,152000,320749943000,645000,645000,645000,645000,0
20231102,151900,320749943000,645000,645000,646000,644000,3977
20231102,151800,318185607000,644000,643000,645000,643000,1950
20231102,151700,316929237000,644000,643000,644000,642000,3660
20231102,151600,314575453000,643000,642000,643000,642000,982
20231102,151500,313944459000,642000,643000,643000,642000,735
20231102,151400,313472404000,642000,642000,643000,642000,534
20231102,151300,313129166000,643000,643000,643000,642000,1387
20231102,151200,312238267000,643000,642000,643000,642000,594
20231102,151100,311856509000,642000,644000,644000,642000,2119
20231102,151000,310493007000,644000,643000,644000,643000,1354
20231102,150900,309621196000,643000,642000,644000,642000,2488
20231102,150800,308022189000,642000,640000,643000,640000,1129
20231102,150700,307298140000,640000,639000,641000,639000,1870
20231102,150600,306101322000,639000,640000,641000,639000,861
20231102,150500,305550478000,640000,641000,641000,640000,1959
20231102,150400,304296558000,641000,644000,644000,640000,2641
20231102,150300,302600032000,643000,644000,644000,643000,722
20231102,150200,302135267000,643000,644000,644000,642000,2192
20231102,150100,300725846000,644000,644000,644000,643000,299
20231102,150000,300533355000,644000,642000,644000,641000,1855
20231102,145900,299342076000,641000,643000,643000,641000,756
20231102,145800,298856557000,643000,642000,643000,642000,1451
20231102,145700,297924317000,643000,642000,643000,641000,1304
20231102,145600,297087401000,641000,640000,641000,640000,1759
20231102,145500,295959970000,640000,640000,641000,640000,291
20231102,145400,295773486000,640000,640000,641000,640000,750
20231102,145300,295293284000,640000,640000,641000,640000,284
20231102,145200,295111288000,640000,641000,641000,640000,377
20231102,145100,294869891000,640000,641000,641000,640000,522
20231102,145000,294535771000,640000,640000,641000,639000,988
20231102,144900,293903489000,640000,640000,640000,639000,454
20231102,144800,293613213000,640000,640000,640000,639000,414
20231102,144700,293348294000,640000,640000,641000,639000,1120
20231102,144600,292631611000,640000,641000,642000,640000,661
20231102,144500,292208010000,642000,643000,643000,641000,1696
20231102,144400,291119589000,643000,641000,643000,641000,2532
20231102,144300,289494449000,641000,640000,641000,639000,719
20231102,144200,289034209000,640000,639000,640000,639000,466
20231102,144100,288736058000,640000,639000,640000,639000,412
20231102,144000,288472388000,640000,639000,640000,638000,531
20231102,143900,288132989000,638000,639000,639000,638000,291
20231102,143800,287947113000,638000,637000,638000,637000,1320
20231102,143700,287105096000,638000,637000,638000,637000,795
20231102,143600,286597902000,638000,638000,638000,637000,110
20231102,143500,286527753000,637000,637000,638000,637000,172
20231102,143400,286418119000,637000,638000,638000,637000,208
20231102,143300,286285446000,638000,637000,638000,637000,288
20231102,143200,286101933000,637000,638000,638000,637000,377
20231102,143100,285861529000,638000,638000,639000,638000,763
20231102,143000,285374692000,639000,638000,639000,638000,470
20231102,142900,285074544000,638000,641000,641000,638000,1695
20231102,142800,283991107000,641000,641000,641000,640000,613
20231102,142700,283598536000,641000,640000,641000,639000,2546
20231102,142600,281968761000,640000,640000,640000,639000,199
20231102,142500,281841437000,639000,639000,640000,638000,440
20231102,142400,281560283000,639000,639000,639000,638000,395
20231102,142300,281307897000,638000,639000,639000,638000,47
20231102,142200,281277881000,638000,638000,639000,637000,559
20231102,142100,280920757000,638000,638000,638000,637000,418
20231102,142000,280654082000,638000,638000,638000,637000,591
20231102,141900,280277049000,637000,637000,638000,636000,745
20231102,141800,279802334000,637000,637000,637000,636000,386
20231102,141700,279556639000,636000,635000,637000,635000,1307
20231102,141600,278725413000,636000,636000,636000,635000,265
20231102,141500,278557020000,635000,636000,636000,635000,247
20231102,141400,278400071000,636000,635000,636000,635000,254
20231102,141300,278238590000,636000,636000,636000,635000,147
20231102,141200,278145172000,635000,635000,636000,635000,593
20231102,141100,277768136000,636000,636000,636000,635000,378
20231102,141000,277528025000,635000,636000,636000,635000,165
20231102,140900,277423158000,635000,635000,636000,635000,373
20231102,140800,277186243000,635000,636000,636000,635000,195
20231102,140700,277062330000,636000,637000,637000,635000,655
20231102,140600,276645775000,637000,637000,637000,636000,150
20231102,140500,276550278000,637000,636000,637000,635000,273
20231102,140400,276376619000,636000,637000,637000,635000,751
20231102,140300,275898924000,636000,638000,638000,636000,878
20231102,140200,275339172000,638000,637000,638000,636000,409
20231102,140100,275078563000,637000,636000,637000,635000,793
20231102,140000,274574184000,636000,636000,636000,635000,301
20231102,135900,274382879000,635000,636000,636000,635000,313
20231102,135800,274184036000,636000,635000,636000,634000,1398
20231102,135700,273296169000,634000,633000,635000,633000,882
20231102,135600,272736991000,633000,636000,636000,633000,1898
20231102,135500,271533199000,636000,636000,637000,635000,923
20231102,135400,270946207000,636000,635000,637000,635000,899
20231102,135300,270374606000,636000,637000,638000,636000,944
20231102,135200,269773602000,637000,638000,638000,637000,319
20231102,135100,269570238000,638000,638000,639000,637000,1214
20231102,135000,268796064000,638000,640000,640000,638000,995
20231102,134900,268160918000,640000,639000,640000,639000,139
20231102,134800,268072037000,639000,640000,640000,638000,527
20231102,134700,267735356000,639000,642000,642000,639000,3450
20231102,134600,265526013000,643000,645000,645000,642000,1388
20231102,134500,264632847000,645000,642000,645000,642000,1805
20231102,134400,263470782000,642000,642000,643000,641000,760
20231102,134300,262982757000,642000,641000,642000,641000,268
20231102,134200,262810750000,641000,641000,642000,640000,980
20231102,134100,262182571000,641000,642000,642000,641000,363
20231102,134000,261949759000,642000,642000,642000,641000,351
20231102,133900,261724447000,642000,640000,642000,640000,1686
20231102,133800,260644099000,640000,640000,641000,640000,967
20231102,133700,260024797000,640000,646000,647000,640000,7851
20231102,133600,254976645000,646000,645000,646000,645000,1471
20231102,133500,254026548000,645000,644000,646000,644000,5237
20231102,133400,250647111000,644000,644000,645000,644000,1831
20231102,133300,249466307000,645000,644000,645000,644000,799
20231102,133200,248951187000,644000,644000,645000,644000,1527
20231102,133100,247967658000,644000,644000,644000,643000,1047
20231102,133000,247294242000,643000,643000,644000,642000,779
20231102,132900,246793294000,643000,643000,643000,642000,695
20231102,132800,246346470000,643000,643000,643000,642000,268
20231102,132700,246174195000,643000,642000,643000,642000,215
20231102,132600,246036055000,642000,641000,642000,640000,1621
20231102,132500,244996599000,641000,640000,641000,640000,412
20231102,132400,244732726000,640000,641000,642000,640000,781
20231102,132300,244232172000,642000,644000,645000,642000,6344
20231102,132200,240149878000,645000,644000,645000,643000,1651
20231102,132100,239086282000,644000,643000,644000,642000,3641
20231102,132000,236744410000,643000,643000,643000,642000,722
20231102,131900,236280190000,643000,643000,643000,642000,560
20231102,131800,235920141000,643000,642000,643000,642000,2381
20231102,131700,234391119000,642000,642000,642000,641000,517
20231102,131600,234059238000,641000,642000,642000,641000,1057
20231102,131500,233380999000,642000,641000,642000,640000,2090
20231102,131400,232041252000,641000,639000,641000,639000,4412
20231102,131300,229217639000,639000,639000,640000,638000,1149
20231102,131200,228483382000,639000,639000,639000,638000,526
20231102,131100,228147448000,638000,639000,640000,638000,328
20231102,131000,227937808000,639000,640000,640000,639000,1817
20231102,130900,226776362000,640000,637000,640000,637000,3309
20231102,130800,224662576000,638000,638000,638000,637000,451
20231102,130700,224374849000,638000,638000,638000,637000,229
20231102,130600,224228831000,638000,637000,638000,637000,116
20231102,130500,224154890000,637000,638000,638000,637000,636
20231102,130400,223749386000,638000,637000,638000,636000,639
20231102,130300,223342347000,636000,636000,637000,636000,114
20231102,130200,223269770000,636000,637000,637000,636000,402
20231102,130100,223014019000,637000,637000,638000,637000,638
20231102,130000,222607556000,637000,638000,638000,637000,229
20231102,125900,222461502000,638000,637000,638000,637000,329
20231102,125800,222251646000,637000,637000,638000,637000,341
20231102,125700,222034365000,637000,638000,638000,637000,924
20231102,125600,221445563000,637000,638000,639000,637000,2895
20231102,125500,219597347000,639000,639000,639000,638000,1115
20231102,125400,218885046000,639000,638000,639000,638000,688
20231102,125300,218445461000,639000,637000,639000,636000,2197
20231102,125200,217044623000,636000,637000,637000,636000,640
20231102,125100,216637090000,637000,636000,637000,636000,969
20231102,125000,216020518000,636000,636000,637000,635000,890
20231102,124900,215454453000,636000,636000,636000,635000,276
20231102,124800,215278918000,636000,635000,636000,635000,382
20231102,124700,215035995000,635000,635000,636000,634000,639
20231102,124600,214630195000,635000,633000,635000,633000,237
20231102,124500,214479897000,634000,632000,635000,632000,821
20231102,124400,213959895000,632000,633000,633000,632000,295
20231102,124300,213773238000,633000,635000,635000,633000,673
20231102,124200,213346939000,635000,635000,635000,634000,189
20231102,124100,213227091000,635000,635000,635000,634000,437
20231102,124000,212949907000,635000,636000,636000,635000,1344
20231102,123900,212096346000,635000,635000,636000,634000,1184
20231102,123800,211344487000,635000,635000,635000,634000,212
20231102,123700,211209876000,635000,635000,635000,634000,411
20231102,123600,210948900000,635000,634000,635000,633000,1691
20231102,123500,209876775000,634000,633000,634000,633000,98
20231102,123400,209814685000,633000,633000,634000,633000,249
20231102,123300,209657045000,633000,634000,634000,633000,763
20231102,123200,209174020000,634000,634000,634000,634000,227
20231102,123100,209030102000,634000,634000,635000,633000,1243
20231102,123000,208242447000,634000,634000,635000,634000,696
20231102,122900,207801135000,633000,633000,633000,632000,1271
20231102,122800,206996609000,633000,631000,633000,631000,805
20231102,122700,206487740000,631000,632000,632000,631000,171
20231102,122600,206379680000,631000,631000,632000,631000,323
20231102,122500,206175848000,631000,632000,632000,631000,52
20231102,122400,206143028000,632000,632000,632000,631000,158
20231102,122300,206043195000,632000,631000,632000,631000,250
20231102,122200,205885238000,632000,631000,632000,631000,281
20231102,122100,205707908000,631000,632000,632000,631000,391
20231102,122000,205460827000,632000,633000,633000,631000,535
20231102,121900,205123130000,633000,630000,633000,630000,1729
20231102,121800,204032101000,630000,629000,630000,629000,249
20231102,121700,203875432000,630000,630000,630000,630000,53
20231102,121600,203842042000,630000,630000,630000,629000,39
20231102,121500,203817474000,629000,629000,630000,628000,365
20231102,121400,203587685000,629000,629000,629000,628000,287
20231102,121300,203407163000,628000,631000,631000,628000,736
20231102,121200,202943991000,631000,631000,631000,630000,105
20231102,121100,202877754000,630000,630000,631000,630000,316
20231102,121000,202678659000,630000,629000,631000,628000,831
20231102,120900,202155745000,629000,628000,629000,628000,178
20231102,120800,202043849000,629000,629000,629000,628000,58
20231102,120700,202007388000,629000,630000,630000,628000,906
20231102,120600,201437398000,630000,630000,630000,629000,299
20231102,120500,201249089000,630000,630000,630000,629000,170
20231102,120400,201142010000,630000,629000,630000,629000,81
20231102,120300,201091006000,630000,630000,630000,629000,131
20231102,120200,201008482000,630000,629000,630000,629000,704
20231102,120100,200565308000,629000,629000,630000,629000,148
20231102,120000,200472097000,629000,629000,630000,628000,513
20231102,115900,200149390000,629000,629000,630000,629000,359
20231102,115800,199923576000,629000,628000,629000,628000,305
20231102,115700,199731951000,627000,628000,628000,627000,159
20231102,115600,199632111000,628000,627000,628000,626000,288
20231102,115500,199451480000,627000,627000,627000,626000,839
20231102,115400,198925564000,626000,625000,627000,625000,2399
20231102,115300,197423696000,625000,625000,626000,625000,769
20231102,115200,196942914000,625000,627000,627000,625000,731
20231102,115100,196485626000,626000,626000,627000,626000,906
20231102,115000,195918358000,626000,627000,628000,626000,1828
20231102,114900,194773537000,627000,628000,628000,627000,149
20231102,114800,194680074000,628000,628000,628000,627000,201
20231102,114700,194553905000,628000,627000,628000,627000,232
20231102,114600,194408389000,627000,628000,629000,627000,496
20231102,114500,194096750000,628000,628000,629000,626000,2762
20231102,114400,192364900000,628000,628000,629000,627000,1025
20231102,114300,191721229000,629000,630000,630000,628000,891
20231102,114200,191160781000,630000,630000,631000,630000,2172
20231102,114100,189791739000,630000,631000,632000,630000,1473
20231102,114000,188862213000,632000,633000,633000,631000,1079
20231102,113900,188180332000,632000,635000,635000,632000,1791
20231102,113800,187046963000,635000,633000,635000,632000,973
20231102,113700,186430311000,633000,633000,633000,632000,595
20231102,113600,186053822000,633000,633000,633000,632000,338
20231102,113500,185839913000,633000,632000,633000,631000,208
20231102,113400,185708378000,632000,632000,632000,631000,280
20231102,113300,185531434000,631000,631000,632000,630000,337
20231102,113200,185318782000,631000,631000,631000,630000,298
20231102,113100,185130779000,630000,631000,631000,630000,445
20231102,113000,184850101000,631000,631000,631000,630000,344
20231102,112900,184633084000,631000,631000,631000,630000,209
20231102,112800,184501325000,631000,631000,631000,630000,151
20231102,112700,184406073000,630000,630000,631000,629000,501
20231102,112600,184090358000,630000,632000,632000,629000,857
20231102,112500,183550120000,632000,632000,632000,631000,56
20231102,112400,183514751000,632000,630000,632000,630000,1345
20231102,112300,182666100000,630000,630000,631000,630000,1114
20231102,112200,181964243000,630000,630000,631000,630000,369
20231102,112100,181731634000,630000,630000,631000,630000,1069
20231102,112000,181058152000,630000,631000,632000,630000,853
20231102,111900,180520193000,631000,632000,632000,631000,435
20231102,111800,180245644000,631000,632000,633000,631000,811
20231102,111700,179733441000,633000,633000,634000,632000,331
20231102,111600,179523942000,633000,633000,634000,633000,414
20231102,111500,179261807000,633000,633000,634000,633000,344
20231102,111400,179044006000,634000,634000,635000,633000,468
20231102,111300,178747358000,634000,634000,635000,634000,444
20231102,111200,178465601000,634000,635000,636000,634000,867
20231102,111100,177915434000,635000,632000,635000,632000,1471
20231102,111000,176983514000,633000,631000,633000,631000,1022
20231102,110900,176337547000,631000,634000,634000,631000,1504
20231102,110800,175386293000,634000,634000,635000,633000,1611
20231102,110700,174365612000,633000,637000,638000,633000,1453
20231102,110600,173443241000,637000,639000,639000,636000,832
20231102,110500,172912844000,639000,639000,640000,637000,1413
20231102,110400,172010763000,638000,638000,640000,637000,1943
20231102,110300,170770338000,638000,635000,638000,633000,2527
20231102,110200,169165905000,636000,637000,637000,635000,1773
20231102,110100,168038086000,637000,638000,638000,635000,1763
20231102,110000,166915769000,637000,638000,638000,637000,957
20231102,105900,166305732000,638000,639000,640000,637000,2042
20231102,105800,165002410000,639000,637000,639000,637000,811
20231102,105700,164484692000,637000,635000,637000,635000,663
20231102,105600,164063193000,636000,637000,637000,635000,1206
20231102,105500,163296470000,637000,639000,639000,637000,1669
20231102,105400,162231334000,638000,639000,640000,638000,1107
20231102,105300,161524812000,639000,639000,641000,638000,4245
20231102,105200,158807210000,639000,637000,640000,636000,1952
20231102,105100,157562054000,637000,634000,637000,633000,1422
20231102,105000,156656987000,634000,633000,635000,631000,3337
20231102,104900,154544299000,634000,637000,638000,633000,4408
20231102,104800,151748472000,637000,638000,639000,637000,2192
20231102,104700,150350908000,638000,641000,641000,638000,2958
20231102,104600,148459429000,641000,639000,643000,638000,11327
20231102,104500,141201940000,638000,635000,639000,634000,7392
20231102,104400,136494631000,635000,634000,635000,633000,3696
20231102,104300,134149049000,633000,631000,634000,631000,4245
20231102,104200,131463836000,631000,629000,631000,628000,1466
20231102,104100,130540193000,629000,630000,630000,628000,1619
20231102,104000,129522124000,629000,629000,630000,629000,589
20231102,103900,129151345000,629000,631000,632000,629000,2037
20231102,103800,127867553000,631000,632000,633000,630000,2373
20231102,103700,126368612000,631000,631000,632000,629000,3524
20231102,103600,124144165000,631000,630000,631000,629000,6352
20231102,103500,120142448000,630000,629000,630000,628000,4235
20231102,103400,117477503000,629000,627000,629000,626000,4768
20231102,103300,114484241000,627000,625000,628000,625000,10520
20231102,103200,107898346000,624000,624000,625000,623000,2802
20231102,103100,106149063000,624000,623000,624000,623000,549
20231102,103000,105807002000,623000,623000,624000,623000,1086
20231102,102900,105130386000,624000,624000,624000,623000,466
20231102,102800,104839832000,624000,624000,625000,624000,884
20231102,102700,104288124000,625000,624000,625000,624000,252
20231102,102600,104130791000,624000,624000,625000,623000,1460
20231102,102500,103219867000,624000,624000,625000,624000,1066
20231102,102400,102554568000,624000,623000,625000,623000,1988
20231102,102300,101314098000,624000,623000,624000,622000,1660
20231102,102200,100279856000,623000,623000,623000,622000,663
20231102,102100,99866871000,623000,621000,623000,620000,2307
20231102,102000,98432601000,621000,620000,621000,619000,1601
20231102,101900,97439987000,619000,619000,620000,618000,351
20231102,101800,97222753000,619000,618000,619000,618000,1467
20231102,101700,96315839000,618000,618000,619000,617000,374
20231102,101600,96084742000,618000,619000,620000,618000,1032
20231102,101500,95446319000,619000,620000,620000,619000,265
20231102,101400,95282235000,620000,620000,620000,619000,212
20231102,101300,95150837000,619000,619000,620000,619000,297
20231102,101200,94966969000,619000,620000,620000,619000,601
20231102,101100,94594692000,620000,620000,621000,620000,618
20231102,101000,94211375000,621000,620000,621000,619000,487
20231102,100900,93909388000,620000,620000,620000,619000,306
20231102,100800,93719856000,620000,619000,620000,619000,359
20231102,100700,93497517000,620000,620000,621000,619000,366
20231102,100600,93270628000,620000,621000,622000,620000,569
20231102,100500,92917255000,621000,622000,622000,621000,330
20231102,100400,92712150000,622000,622000,622000,621000,513
20231102,100300,92393140000,622000,622000,622000,621000,696
20231102,100200,91960762000,621000,621000,622000,620000,1040
20231102,100100,91314845000,621000,620000,621000,620000,888
20231102,100000,90763569000,620000,620000,621000,619000,471
20231102,095900,90471570000,620000,618000,621000,618000,1635
20231102,095800,89457614000,619000,618000,619000,617000,701
20231102,095700,89024280000,618000,618000,618000,617000,312
20231102,095600,88831662000,618000,616000,618000,615000,874
20231102,095500,88293040000,616000,617000,617000,615000,2101
20231102,095400,86997587000,617000,619000,619000,617000,588
20231102,095300,86634255000,619000,618000,619000,618000,498
20231102,095200,86326358000,619000,619000,620000,618000,413
20231102,095100,86070853000,618000,620000,620000,618000,568
20231102,095000,85719166000,620000,621000,622000,618000,2003
20231102,094900,84477821000,621000,620000,622000,618000,1542
20231102,094800,83521685000,620000,621000,622000,619000,1655
20231102,094700,82494864000,621000,623000,623000,620000,1717
20231102,094600,81427381000,623000,622000,625000,622000,6079
20231102,094500,77636396000,623000,618000,623000,618000,11893
20231102,094400,70256078000,618000,618000,619000,617000,1342
20231102,094300,69427088000,618000,618000,619000,618000,931
20231102,094200,68851512000,618000,618000,619000,618000,584
20231102,094100,68490466000,619000,620000,620000,618000,1940
20231102,094000,67289430000,619000,619000,620000,618000,2384
20231102,093900,65813859000,619000,618000,619000,618000,447
20231102,093800,65537463000,618000,620000,620000,617000,1293
20231102,093700,64737891000,619000,618000,620000,617000,3863
20231102,093600,62348283000,618000,617000,618000,617000,1805
20231102,093500,61233776000,617000,615000,617000,614000,1135
20231102,093400,60534764000,615000,614000,615000,614000,479
20231102,093300,60240412000,614000,614000,615000,613000,566
20231102,093200,59892614000,614000,614000,615000,613000,791
20231102,093100,59406619000,614000,616000,616000,614000,973
20231102,093000,58808621000,615000,617000,617000,614000,1736
20231102,092900,57739868000,617000,613000,617000,613000,3690
20231102,092800,55466545000,614000,613000,615000,612000,990
20231102,092700,54858893000,612000,614000,614000,612000,949
20231102,092600,54277010000,613000,613000,615000,613000,613
20231102,092500,53900858000,613000,616000,617000,613000,1672
20231102,092400,52874348000,616000,616000,617000,615000,593
20231102,092300,52509049000,616000,613000,617000,613000,1262
20231102,092200,51733547000,614000,614000,614000,612000,1012
20231102,092100,51113501000,614000,617000,617000,613000,1842
20231102,092000,49979290000,616000,617000,618000,615000,3338
20231102,091900,47923265000,617000,619000,620000,617000,2636
20231102,091800,46292222000,619000,616000,620000,616000,5022
20231102,091700,43190835000,616000,615000,616000,614000,1804
20231102,091600,42081290000,615000,613000,615000,613000,1323
20231102,091500,41269086000,613000,613000,614000,612000,898
20231102,091400,40718351000,614000,610000,614000,609000,2257
20231102,091300,39338896000,610000,611000,612000,609000,1738
20231102,091200,38278152000,612000,613000,613000,611000,988
20231102,091100,37673739000,613000,614000,614000,612000,1366
20231102,091000,36836281000,614000,614000,615000,613000,1662
20231102,090900,35815635000,615000,612000,615000,612000,1825
20231102,090800,34695028000,612000,612000,614000,611000,1728
20231102,090700,33636217000,612000,610000,612000,607000,6490
20231102,090600,29681086000,610000,615000,615000,610000,5308
20231102,090500,26436176000,614000,615000,616000,614000,2105
20231102,090400,25142952000,615000,619000,621000,615000,5589
20231102,090300,21690691000,619000,618000,620000,615000,5128
20231102,090200,18522804000,618000,615000,620000,614000,4801
20231102,090100,15560122000,615000,616000,621000,614000,9832
20231102,090000,9481814000,618000,616000,618000,613000,15275