KissMeData/089980/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195700,851976120,18600,18600,18600,18600,1119
20231102,195600,851976120,18600,18600,18600,18600,0
20231102,195500,851976120,18600,18600,18600,18600,0
20231102,195400,851976120,18600,18600,18600,18600,0
20231102,195300,851976120,18600,18600,18600,18600,0
20231102,195200,851976120,18600,18600,18600,18600,0
20231102,195100,851976120,18600,18600,18600,18600,0
20231102,195000,851976120,18600,18600,18600,18600,0
20231102,194900,851976120,18600,18600,18600,18600,0
20231102,194800,851976120,18600,18600,18600,18600,0
20231102,194700,851976120,18600,18600,18600,18600,0
20231102,194600,851976120,18600,18600,18600,18600,0
20231102,194500,851976120,18600,18600,18600,18600,0
20231102,194400,851976120,18600,18600,18600,18600,0
20231102,194300,851976120,18600,18600,18600,18600,0
20231102,194200,851976120,18600,18600,18600,18600,0
20231102,194100,851976120,18600,18600,18600,18600,0
20231102,194000,851976120,18600,18600,18600,18600,0
20231102,193900,851976120,18600,18600,18600,18600,0
20231102,193800,851976120,18600,18600,18600,18600,0
20231102,193700,851976120,18600,18600,18600,18600,0
20231102,193600,851976120,18600,18600,18600,18600,0
20231102,193500,851976120,18600,18600,18600,18600,0
20231102,193400,851976120,18600,18600,18600,18600,0
20231102,193300,851976120,18600,18600,18600,18600,0
20231102,193200,851976120,18600,18600,18600,18600,0
20231102,193100,851976120,18600,18600,18600,18600,0
20231102,193000,851976120,18600,18600,18600,18600,0
20231102,192900,851976120,18600,18600,18600,18600,0
20231102,192800,851976120,18600,18600,18600,18600,0
20231102,192700,851976120,18600,18600,18600,18600,1119
20231102,192600,851976120,18600,18600,18600,18600,0
20231102,192500,851976120,18600,18600,18600,18600,0
20231102,192400,851976120,18600,18600,18600,18600,0
20231102,192300,851976120,18600,18600,18600,18600,0
20231102,192200,851976120,18600,18600,18600,18600,0
20231102,192100,851976120,18600,18600,18600,18600,0
20231102,192000,851976120,18600,18600,18600,18600,0
20231102,191900,851976120,18600,18600,18600,18600,0
20231102,191800,851976120,18600,18600,18600,18600,0
20231102,191700,851976120,18600,18600,18600,18600,0
20231102,191600,851976120,18600,18600,18600,18600,0
20231102,191500,851976120,18600,18600,18600,18600,0
20231102,191400,851976120,18600,18600,18600,18600,0
20231102,191300,851976120,18600,18600,18600,18600,0
20231102,191200,851976120,18600,18600,18600,18600,0
20231102,191100,851976120,18600,18600,18600,18600,0
20231102,191000,851976120,18600,18600,18600,18600,0
20231102,190900,851976120,18600,18600,18600,18600,0
20231102,190800,851976120,18600,18600,18600,18600,0
20231102,190700,851976120,18600,18600,18600,18600,0
20231102,190600,851976120,18600,18600,18600,18600,0
20231102,190500,851976120,18600,18600,18600,18600,0
20231102,190400,851976120,18600,18600,18600,18600,0
20231102,190300,851976120,18600,18600,18600,18600,0
20231102,190200,851976120,18600,18600,18600,18600,0
20231102,190100,851976120,18600,18600,18600,18600,0
20231102,190000,851976120,18600,18600,18600,18600,0
20231102,185900,851976120,18600,18600,18600,18600,0
20231102,185800,851976120,18600,18600,18600,18600,0
20231102,185700,851976120,18600,18600,18600,18600,1119
20231102,185600,851976120,18600,18600,18600,18600,0
20231102,185500,851976120,18600,18600,18600,18600,0
20231102,185400,851976120,18600,18600,18600,18600,0
20231102,185300,851976120,18600,18600,18600,18600,0
20231102,185200,851976120,18600,18600,18600,18600,0
20231102,185100,851976120,18600,18600,18600,18600,0
20231102,185000,851976120,18600,18600,18600,18600,0
20231102,184900,851976120,18600,18600,18600,18600,0
20231102,184800,851976120,18600,18600,18600,18600,0
20231102,184700,851976120,18600,18600,18600,18600,0
20231102,184600,851976120,18600,18600,18600,18600,0
20231102,184500,851976120,18600,18600,18600,18600,0
20231102,184400,851976120,18600,18600,18600,18600,0
20231102,184300,851976120,18600,18600,18600,18600,0
20231102,184200,851976120,18600,18600,18600,18600,0
20231102,184100,851976120,18600,18600,18600,18600,0
20231102,184000,851976120,18600,18600,18600,18600,0
20231102,183900,851976120,18600,18600,18600,18600,0
20231102,183800,851976120,18600,18600,18600,18600,0
20231102,183700,851976120,18600,18600,18600,18600,0
20231102,183600,851976120,18600,18600,18600,18600,0
20231102,183500,851976120,18600,18600,18600,18600,0
20231102,183400,851976120,18600,18600,18600,18600,0
20231102,183300,851976120,18600,18600,18600,18600,0
20231102,183200,851976120,18600,18600,18600,18600,0
20231102,183100,851976120,18600,18600,18600,18600,0
20231102,183000,851976120,18600,18600,18600,18600,0
20231102,182900,851976120,18600,18600,18600,18600,0
20231102,182800,851976120,18600,18600,18600,18600,0
20231102,182700,851976120,18600,18600,18600,18600,1119
20231102,182600,851976120,18600,18600,18600,18600,0
20231102,182500,851976120,18600,18600,18600,18600,0
20231102,182400,851976120,18600,18600,18600,18600,0
20231102,182300,851976120,18600,18600,18600,18600,0
20231102,182200,851976120,18600,18600,18600,18600,0
20231102,182100,851976120,18600,18600,18600,18600,0
20231102,182000,851976120,18600,18600,18600,18600,0
20231102,181900,851976120,18600,18600,18600,18600,0
20231102,181800,851976120,18600,18600,18600,18600,0
20231102,181700,851976120,18600,18600,18600,18600,0
20231102,181600,851976120,18600,18600,18600,18600,0
20231102,181500,851976120,18600,18600,18600,18600,0
20231102,181400,851976120,18600,18600,18600,18600,0
20231102,181300,851976120,18600,18600,18600,18600,0
20231102,181200,851976120,18600,18600,18600,18600,0
20231102,181100,851976120,18600,18600,18600,18600,0
20231102,181000,851976120,18600,18600,18600,18600,0
20231102,180900,851976120,18600,18600,18600,18600,0
20231102,180800,851976120,18600,18600,18600,18600,0
20231102,180700,851976120,18600,18600,18600,18600,0
20231102,180600,851976120,18600,18600,18600,18600,0
20231102,180500,851976120,18600,18600,18600,18600,0
20231102,180400,851976120,18600,18600,18600,18600,0
20231102,180300,851976120,18600,18600,18600,18600,0
20231102,180200,851976120,18600,18600,18600,18600,0
20231102,180100,851976120,18600,18600,18600,18600,0
20231102,180000,851976120,18600,18600,18600,18600,0
20231102,175900,851976120,18600,18600,18600,18600,0
20231102,175800,851976120,18600,18600,18600,18600,0
20231102,175700,851976120,18600,18600,18600,18600,1119
20231102,175600,851976120,18600,18600,18600,18600,0
20231102,175500,851976120,18600,18600,18600,18600,0
20231102,175400,851976120,18600,18600,18600,18600,0
20231102,175300,851976120,18600,18600,18600,18600,0
20231102,175200,851976120,18600,18600,18600,18600,0
20231102,175100,851976120,18600,18600,18600,18600,0
20231102,175000,851976120,18600,18600,18600,18600,0
20231102,174900,851976120,18600,18600,18600,18600,0
20231102,174800,851976120,18600,18600,18600,18600,0
20231102,174700,851976120,18600,18600,18600,18600,0
20231102,174600,851976120,18600,18600,18600,18600,0
20231102,174500,851976120,18600,18600,18600,18600,0
20231102,174400,851976120,18600,18600,18600,18600,0
20231102,174300,851976120,18600,18600,18600,18600,0
20231102,174200,851976120,18600,18600,18600,18600,0
20231102,174100,851976120,18600,18600,18600,18600,0
20231102,174000,851976120,18600,18600,18600,18600,0
20231102,173900,851976120,18600,18600,18600,18600,0
20231102,173800,851976120,18600,18600,18600,18600,0
20231102,173700,851976120,18600,18600,18600,18600,0
20231102,173600,851976120,18600,18600,18600,18600,0
20231102,173500,851976120,18600,18600,18600,18600,0
20231102,173400,851976120,18600,18600,18600,18600,0
20231102,173300,851976120,18600,18600,18600,18600,0
20231102,173200,851976120,18600,18600,18600,18600,0
20231102,173100,851976120,18600,18600,18600,18600,0
20231102,173000,851976120,18600,18600,18600,18600,0
20231102,172900,851976120,18600,18600,18600,18600,0
20231102,172800,851976120,18600,18600,18600,18600,0
20231102,172700,851976120,18600,18600,18600,18600,1119
20231102,172600,851976120,18600,18600,18600,18600,0
20231102,172500,851976120,18600,18600,18600,18600,0
20231102,172400,851976120,18600,18600,18600,18600,0
20231102,172300,851976120,18600,18600,18600,18600,0
20231102,172200,851976120,18600,18600,18600,18600,0
20231102,172100,851976120,18600,18600,18600,18600,0
20231102,172000,851976120,18600,18600,18600,18600,0
20231102,171900,851976120,18600,18600,18600,18600,0
20231102,171800,851976120,18600,18600,18600,18600,0
20231102,171700,851976120,18600,18600,18600,18600,0
20231102,171600,851976120,18600,18600,18600,18600,0
20231102,171500,851976120,18600,18600,18600,18600,0
20231102,171400,851976120,18600,18600,18600,18600,0
20231102,171300,851976120,18600,18600,18600,18600,0
20231102,171200,851976120,18600,18600,18600,18600,0
20231102,171100,851976120,18600,18600,18600,18600,0
20231102,171000,851976120,18600,18600,18600,18600,0
20231102,170900,851976120,18600,18600,18600,18600,0
20231102,170800,851976120,18600,18600,18600,18600,0
20231102,170700,851976120,18600,18600,18600,18600,0
20231102,170600,851976120,18600,18600,18600,18600,0
20231102,170500,851976120,18600,18600,18600,18600,0
20231102,170400,851976120,18600,18600,18600,18600,0
20231102,170300,851976120,18600,18600,18600,18600,0
20231102,170200,851976120,18600,18600,18600,18600,0
20231102,170100,851976120,18600,18600,18600,18600,0
20231102,170000,851976120,18600,18600,18600,18600,0
20231102,165900,851976120,18600,18600,18600,18600,0
20231102,165800,851976120,18600,18600,18600,18600,0
20231102,165700,851976120,18600,18600,18600,18600,1119
20231102,165600,851976120,18600,18600,18600,18600,0
20231102,165500,851976120,18600,18600,18600,18600,0
20231102,165400,851976120,18600,18600,18600,18600,0
20231102,165300,851976120,18600,18600,18600,18600,0
20231102,165200,851976120,18600,18600,18600,18600,0
20231102,165100,851976120,18600,18600,18600,18600,0
20231102,165000,851976120,18600,18600,18600,18600,0
20231102,164900,851976120,18600,18600,18600,18600,0
20231102,164800,851976120,18600,18600,18600,18600,0
20231102,164700,851976120,18600,18600,18600,18600,0
20231102,164600,851976120,18600,18600,18600,18600,0
20231102,164500,851976120,18600,18600,18600,18600,0
20231102,164400,851976120,18600,18600,18600,18600,0
20231102,164300,851976120,18600,18600,18600,18600,0
20231102,164200,851976120,18600,18600,18600,18600,0
20231102,164100,851976120,18600,18600,18600,18600,0
20231102,164000,851976120,18600,18600,18600,18600,0
20231102,163900,851976120,18600,18600,18600,18600,0
20231102,163800,851976120,18600,18600,18600,18600,0
20231102,163700,851976120,18600,18600,18600,18600,0
20231102,163600,851976120,18600,18600,18600,18600,0
20231102,163500,851976120,18600,18600,18600,18600,0
20231102,163400,851976120,18600,18600,18600,18600,0
20231102,163300,851976120,18600,18600,18600,18600,0
20231102,163200,851976120,18600,18600,18600,18600,0
20231102,163100,851976120,18600,18600,18600,18600,0
20231102,163000,851976120,18600,18600,18600,18600,0
20231102,162900,851976120,18600,18600,18600,18600,0
20231102,162800,851976120,18600,18600,18600,18600,0
20231102,162700,851976120,18600,18600,18600,18600,1119
20231102,162600,851976120,18600,18600,18600,18600,0
20231102,162500,851976120,18600,18600,18600,18600,0
20231102,162400,851976120,18600,18600,18600,18600,0
20231102,162300,851976120,18600,18600,18600,18600,0
20231102,162200,851976120,18600,18600,18600,18600,0
20231102,162100,851976120,18600,18600,18600,18600,0
20231102,162000,851976120,18600,18600,18600,18600,0
20231102,161900,851976120,18600,18600,18600,18600,0
20231102,161800,851976120,18600,18600,18600,18600,0
20231102,161700,851976120,18600,18600,18600,18600,0
20231102,161600,851976120,18600,18600,18600,18600,0
20231102,161500,851976120,18600,18600,18600,18600,0
20231102,161400,851976120,18600,18600,18600,18600,0
20231102,161300,851976120,18600,18600,18600,18600,0
20231102,161200,851976120,18600,18600,18600,18600,0
20231102,161100,851976120,18600,18600,18600,18600,0
20231102,161000,851976120,18600,18600,18600,18600,0
20231102,160900,851976120,18600,18600,18600,18600,0
20231102,160800,851976120,18600,18600,18600,18600,0
20231102,160700,851976120,18600,18600,18600,18600,0
20231102,160600,851976120,18600,18600,18600,18600,0
20231102,160500,851976120,18600,18600,18600,18600,0
20231102,160400,851976120,18600,18600,18600,18600,0
20231102,160300,851976120,18600,18600,18600,18600,0
20231102,160200,851976120,18600,18600,18600,18600,0
20231102,160100,851976120,18600,18600,18600,18600,0
20231102,160000,851976120,18600,18600,18600,18600,0
20231102,155900,851976120,18600,18600,18600,18600,0
20231102,155800,851976120,18600,18600,18600,18600,0
20231102,155700,851976120,18600,18600,18600,18600,1119
20231102,155600,851976120,18600,18600,18600,18600,0
20231102,155500,851976120,18600,18600,18600,18600,0
20231102,155400,851976120,18600,18600,18600,18600,0
20231102,155300,851976120,18600,18600,18600,18600,0
20231102,155200,851976120,18600,18600,18600,18600,0
20231102,155100,851976120,18600,18600,18600,18600,0
20231102,155000,851976120,18600,18600,18600,18600,0
20231102,154900,851976120,18600,18600,18600,18600,0
20231102,154800,851976120,18600,18600,18600,18600,0
20231102,154700,851976120,18600,18600,18600,18600,0
20231102,154600,851976120,18600,18600,18600,18600,0
20231102,154500,851976120,18600,18600,18600,18600,0
20231102,154400,851976120,18600,18600,18600,18600,0
20231102,154300,851976120,18600,18600,18600,18600,0
20231102,154200,851976120,18600,18600,18600,18600,0
20231102,154100,851976120,18600,18600,18600,18600,0
20231102,154000,851976120,18600,18600,18600,18600,0
20231102,153900,851976120,18600,18600,18600,18600,0
20231102,153800,851976120,18600,18600,18600,18600,0
20231102,153700,851976120,18600,18600,18600,18600,0
20231102,153600,851976120,18600,18600,18600,18600,0
20231102,153500,851976120,18600,18600,18600,18600,0
20231102,153400,851976120,18600,18600,18600,18600,0
20231102,153300,851976120,18600,18600,18600,18600,0
20231102,153200,851976120,18600,18600,18600,18600,0
20231102,153100,851976120,18600,18600,18600,18600,0
20231102,153000,851976120,18600,18600,18600,18600,1119
20231102,152900,831162720,18670,18670,18670,18670,0
20231102,152800,831162720,18670,18670,18670,18670,0
20231102,152700,831162720,18670,18670,18670,18670,0
20231102,152600,831162720,18670,18670,18670,18670,0
20231102,152500,831162720,18670,18670,18670,18670,0
20231102,152400,831162720,18670,18670,18670,18670,0
20231102,152300,831162720,18670,18670,18670,18670,0
20231102,152200,831162720,18670,18670,18670,18670,0
20231102,152100,831162720,18670,18670,18670,18670,0
20231102,152000,831162720,18670,18670,18670,18670,0
20231102,151900,831162720,18670,18680,18690,18670,93
20231102,151800,829425110,18680,18680,18680,18680,50
20231102,151700,828491110,18670,18680,18680,18670,51
20231102,151600,827538540,18680,18680,18680,18670,362
20231102,151500,820776620,18680,18670,18680,18670,66
20231102,151400,819544390,18670,18670,18670,18670,77
20231102,151300,818106800,18670,18670,18670,18670,180
20231102,151200,814746200,18670,18670,18670,18670,349
20231102,151100,808230370,18660,18650,18660,18650,434
20231102,151000,800135910,18650,18650,18650,18650,111
20231102,150900,798065760,18650,18640,18650,18640,250
20231102,150800,793405260,18640,18630,18640,18630,173
20231102,150700,790180550,18630,18630,18630,18630,217
20231102,150600,786137840,18630,18630,18630,18630,90
20231102,150500,784461140,18640,18660,18660,18640,188
20231102,150400,780953110,18660,18660,18660,18660,0
20231102,150300,780953110,18660,18660,18660,18660,31
20231102,150200,780374650,18660,18650,18660,18650,157
20231102,150100,777445710,18640,18630,18640,18630,226
20231102,150000,773234570,18640,18640,18640,18630,144
20231102,145900,770550710,18640,18640,18640,18640,0
20231102,145800,770550710,18640,18640,18640,18640,14
20231102,145700,770289750,18640,18640,18640,18640,4
20231102,145600,770215190,18640,18640,18640,18640,0
20231102,145500,770215190,18640,18640,18640,18640,0
20231102,145400,770215190,18640,18640,18640,18640,0
20231102,145300,770215190,18640,18640,18640,18640,91
20231102,145200,768518950,18640,18640,18640,18640,25
20231102,145100,768052950,18640,18640,18640,18640,126
20231102,145000,765704310,18640,18640,18640,18640,49
20231102,144900,764790950,18630,18630,18630,18630,1
20231102,144800,764772320,18630,18630,18630,18630,0
20231102,144700,764772320,18630,18630,18630,18630,0
20231102,144600,764772320,18630,18640,18640,18630,44
20231102,144500,763952210,18650,18650,18650,18650,53
20231102,144400,762963760,18650,18650,18660,18650,79
20231102,144300,761490300,18640,18630,18640,18630,117
20231102,144200,759310010,18630,18630,18630,18630,35
20231102,144100,758657960,18630,18630,18630,18630,0
20231102,144000,758657960,18630,18630,18630,18630,0
20231102,143900,758657960,18630,18640,18640,18630,168
20231102,143800,755527640,18640,18640,18640,18640,19
20231102,143700,755173480,18630,18630,18630,18630,0
20231102,143600,755173480,18630,18630,18630,18630,19
20231102,143500,754819510,18640,18650,18650,18640,373
20231102,143400,747865680,18660,18660,18660,18660,19
20231102,143300,747511140,18660,18660,18660,18660,0
20231102,143200,747511140,18660,18660,18660,18660,10
20231102,143100,747324540,18660,18660,18660,18660,85
20231102,143000,745738440,18660,18650,18660,18650,67
20231102,142900,744488300,18660,18660,18670,18660,273
20231102,142800,739394060,18660,18660,18660,18660,14
20231102,142700,739132820,18650,18660,18660,18650,14
20231102,142600,738871600,18650,18650,18650,18640,35
20231102,142500,738218900,18650,18650,18650,18650,63
20231102,142400,737043950,18650,18650,18650,18650,63
20231102,142300,735869000,18650,18650,18650,18650,0
20231102,142200,735869000,18650,18640,18650,18640,81
20231102,142100,734358650,18630,18630,18630,18630,0
20231102,142000,734358650,18630,18630,18630,18630,2
20231102,141900,734321390,18650,18650,18650,18650,34
20231102,141800,733687290,18650,18630,18650,18630,166
20231102,141700,730592070,18630,18630,18630,18620,41
20231102,141600,729828280,18640,18640,18640,18640,63
20231102,141500,728653960,18650,18630,18650,18630,90
20231102,141400,726976980,18630,18630,18630,18630,19
20231102,141300,726623010,18620,18620,18620,18620,0
20231102,141200,726623010,18620,18620,18620,18620,0
20231102,141100,726623010,18620,18620,18620,18620,0
20231102,141000,726623010,18620,18620,18630,18620,164
20231102,140900,723569140,18620,18620,18620,18620,19
20231102,140800,723215360,18620,18620,18620,18620,77
20231102,140700,721781620,18630,18630,18630,18630,0
20231102,140600,721781620,18630,18650,18650,18630,248
20231102,140500,717159010,18650,18650,18650,18650,13
20231102,140400,716916560,18650,18650,18650,18650,116
20231102,140300,714753160,18650,18650,18650,18650,32
20231102,140200,714156360,18650,18650,18650,18650,6
20231102,140100,714044460,18650,18650,18650,18650,14
20231102,140000,713783360,18640,18650,18650,18640,61
20231102,135900,712646200,18640,18640,18640,18640,83
20231102,135800,711099080,18640,18630,18640,18630,133
20231102,135700,708620840,18630,18630,18630,18630,14
20231102,135600,708360020,18630,18630,18630,18630,0
20231102,135500,708360020,18630,18630,18630,18630,53
20231102,135400,707372630,18630,18630,18630,18630,12
20231102,135300,707149070,18630,18630,18630,18630,0
20231102,135200,707149070,18630,18630,18630,18630,14
20231102,135100,706888250,18630,18630,18630,18630,0
20231102,135000,706888250,18630,18630,18630,18630,0
20231102,134900,706888250,18630,18630,18630,18630,24
20231102,134800,706441130,18630,18630,18630,18630,0
20231102,134700,706441130,18630,18640,18640,18630,14
20231102,134600,706180210,18640,18650,18650,18640,233
20231102,134500,701837020,18640,18640,18640,18640,7
20231102,134400,701706540,18650,18640,18650,18640,38
20231102,134300,700998100,18650,18640,18650,18640,51
20231102,134200,700047340,18630,18630,18630,18630,63
20231102,134100,698873650,18610,18640,18640,18610,21
20231102,134000,698482390,18640,18640,18640,18640,50
20231102,133900,697550390,18640,18640,18640,18640,32
20231102,133800,696953910,18640,18640,18640,18640,19
20231102,133700,696599750,18640,18640,18640,18640,0
20231102,133600,696599750,18640,18640,18640,18640,0
20231102,133500,696599750,18640,18640,18640,18640,1
20231102,133400,696581110,18640,18640,18640,18640,0
20231102,133300,696581110,18640,18630,18640,18630,59
20231102,133200,695481750,18640,18640,18640,18640,407
20231102,133100,687895270,18640,18600,18640,18600,1154
20231102,133000,666417840,18590,18600,18600,18590,15
20231102,132900,666138850,18600,18600,18600,18600,0
20231102,132800,666138850,18600,18600,18600,18600,44
20231102,132700,665320450,18600,18600,18600,18600,14
20231102,132600,665060050,18590,18590,18590,18590,6
20231102,132500,664948510,18600,18600,18600,18600,14
20231102,132400,664688110,18600,18600,18600,18600,14
20231102,132300,664427710,18600,18600,18600,18600,0
20231102,132200,664427710,18600,18600,18600,18600,50
20231102,132100,663497710,18590,18590,18590,18590,5
20231102,132000,663404760,18600,18600,18600,18600,61
20231102,131900,662270160,18590,18590,18590,18590,33
20231102,131800,661656690,18590,18590,18590,18590,10
20231102,131700,661470790,18590,18590,18590,18590,51
20231102,131600,660522700,18580,18580,18590,18580,388
20231102,131500,653313570,18580,18580,18580,18580,1200
20231102,131400,631017570,18580,18580,18580,18580,0
20231102,131300,631017570,18580,18580,18580,18580,19
20231102,131200,630664550,18580,18580,18580,18580,81
20231102,131100,629159570,18590,18590,18590,18590,0
20231102,131000,629159570,18590,18580,18590,18580,42
20231102,130900,628379090,18580,18580,18580,18580,133
20231102,130800,625907950,18590,18590,18590,18590,15
20231102,130700,625629100,18590,18590,18590,18590,14
20231102,130600,625368840,18580,18580,18580,18580,56
20231102,130500,624328360,18580,18580,18580,18580,14
20231102,130400,624068240,18570,18570,18570,18570,68
20231102,130300,622805480,18570,18570,18570,18570,15
20231102,130200,622526930,18580,18580,18580,18580,54
20231102,130100,621523610,18580,18580,18580,18580,0
20231102,130000,621523610,18580,18580,18580,18580,52
20231102,125900,620557450,18570,18570,18570,18570,0
20231102,125800,620557450,18570,18580,18580,18570,5
20231102,125700,620464570,18590,18590,18590,18590,156
20231102,125600,617564530,18600,18600,18600,18600,14
20231102,125500,617304130,18590,18590,18590,18590,0
20231102,125400,617304130,18590,18600,18600,18590,13
20231102,125300,617062340,18590,18590,18600,18590,33
20231102,125200,616448750,18590,18590,18590,18590,1
20231102,125100,616430160,18590,18580,18590,18580,194
20231102,125000,612824000,18580,18580,18580,18580,117
20231102,124900,610650140,18570,18570,18570,18570,0
20231102,124800,610650140,18570,18550,18570,18540,427
20231102,124700,602730680,18540,18500,18540,18500,1050
20231102,124600,583305280,18500,18500,18500,18500,15
20231102,124500,583027780,18500,18490,18500,18490,360
20231102,124400,576371260,18480,18480,18480,18480,2
20231102,124300,576334300,18480,18480,18480,18480,5
20231102,124200,576241900,18480,18480,18480,18480,0
20231102,124100,576241900,18480,18480,18480,18480,50
20231102,124000,575317900,18480,18480,18480,18480,0
20231102,123900,575317900,18480,18490,18490,18480,128
20231102,123800,572952340,18490,18490,18490,18490,14
20231102,123700,572693480,18480,18480,18480,18480,13
20231102,123600,572453240,18480,18480,18480,18480,0
20231102,123500,572453240,18480,18470,18480,18470,152
20231102,123400,569645030,18480,18480,18480,18480,14
20231102,123300,569386310,18480,18480,18480,18480,13
20231102,123200,569146070,18480,18480,18480,18480,2
20231102,123100,569109110,18470,18470,18470,18470,5
20231102,123000,569016760,18470,18470,18470,18470,0
20231102,122900,569016760,18470,18470,18470,18470,74
20231102,122800,567649980,18480,18480,18480,18480,12
20231102,122700,567428220,18480,18480,18480,18480,62
20231102,122600,566282460,18480,18480,18480,18480,0
20231102,122500,566282460,18480,18480,18480,18480,15
20231102,122400,566005260,18480,18480,18480,18480,55
20231102,122300,564988860,18480,18480,18480,18480,46
20231102,122200,564138780,18480,18480,18480,18480,14
20231102,122100,563880060,18480,18480,18480,18480,13
20231102,122000,563639820,18470,18470,18470,18470,87
20231102,121900,562032930,18470,18470,18470,18470,113
20231102,121800,559945820,18470,18460,18470,18450,196
20231102,121700,556326350,18460,18460,18460,18460,77
20231102,121600,554904930,18450,18450,18450,18450,15
20231102,121500,554628180,18440,18440,18440,18440,30
20231102,121400,554074980,18430,18430,18430,18430,0
20231102,121300,554074980,18430,18430,18430,18430,0
20231102,121200,554074980,18430,18430,18430,18430,50
20231102,121100,553153480,18460,18460,18460,18460,13
20231102,121000,552913500,18450,18450,18450,18450,17
20231102,120900,552599850,18450,18450,18450,18450,14
20231102,120800,552341550,18450,18450,18450,18450,0
20231102,120700,552341550,18450,18450,18450,18450,0
20231102,120600,552341550,18450,18440,18450,18440,25
20231102,120500,551880480,18420,18400,18420,18400,2564
20231102,120400,504698520,18400,18400,18400,18400,0
20231102,120300,504698520,18400,18470,18470,18390,1301
20231102,120200,480745910,18470,18470,18470,18470,13
20231102,120100,480505800,18460,18460,18460,18460,0
20231102,120000,480505800,18460,18470,18470,18460,28
20231102,115900,479988670,18450,18440,18450,18440,48
20231102,115800,479103450,18440,18440,18440,18440,0
20231102,115700,479103450,18440,18440,18440,18440,13
20231102,115600,478863730,18440,18440,18440,18440,13
20231102,115500,478624010,18440,18420,18440,18420,15
20231102,115400,478347530,18440,18440,18440,18440,13
20231102,115300,478107810,18440,18440,18440,18440,13
20231102,115200,477868090,18430,18430,18430,18430,0
20231102,115100,477868090,18430,18430,18430,18430,21
20231102,115000,477481060,18430,18420,18430,18420,98
20231102,114900,475675880,18420,18420,18420,18420,10
20231102,114800,475491680,18420,18410,18420,18410,41
20231102,114700,474736840,18410,18420,18420,18410,40
20231102,114600,474000420,18410,18410,18410,18410,0
20231102,114500,474000420,18410,18410,18410,18410,100
20231102,114400,472159420,18410,18410,18420,18410,280
20231102,114300,467004570,18420,18430,18430,18420,326
20231102,114200,460997900,18430,18430,18430,18430,22
20231102,114100,460592440,18450,18450,18450,18450,0
20231102,114000,460592440,18450,18460,18460,18450,234
20231102,113900,456273820,18470,18470,18470,18470,64
20231102,113800,455091740,18470,18470,18470,18470,0
20231102,113700,455091740,18470,18470,18470,18440,565
20231102,113600,444666110,18470,18470,18470,18470,0
20231102,113500,444666110,18470,18470,18470,18470,5
20231102,113400,444573760,18480,18480,18480,18480,5
20231102,113300,444481360,18460,18460,18480,18450,185
20231102,113200,441067020,18470,18480,18480,18470,48
20231102,113100,440180450,18490,18480,18490,18480,34
20231102,113000,439551830,18480,18470,18480,18470,54
20231102,112900,438554430,18460,18460,18460,18460,0
20231102,112800,438554430,18460,18460,18460,18460,4
20231102,112700,438480590,18490,18490,18490,18490,0
20231102,112600,438480590,18490,18490,18490,18490,0
20231102,112500,438480590,18490,18490,18490,18490,0
20231102,112400,438480590,18490,18490,18490,18490,67
20231102,112300,437241760,18500,18500,18500,18500,0
20231102,112200,437241760,18500,18500,18500,18500,30
20231102,112100,436686760,18500,18500,18500,18500,33
20231102,112000,436076260,18510,18510,18510,18510,0
20231102,111900,436076260,18510,18510,18510,18510,0
20231102,111800,436076260,18510,18510,18510,18510,1
20231102,111700,436057750,18510,18510,18510,18510,0
20231102,111600,436057750,18510,18510,18520,18500,278
20231102,111500,430911770,18510,18470,18510,18470,167
20231102,111400,427822870,18470,18470,18470,18470,3
20231102,111300,427767460,18480,18480,18480,18480,0
20231102,111200,427767460,18480,18480,18480,18480,0
20231102,111100,427767460,18480,18460,18480,18460,92
20231102,111000,426067820,18450,18470,18470,18450,508
20231102,110900,416694540,18470,18470,18470,18470,1
20231102,110800,416676070,18460,18460,18460,18460,23
20231102,110700,416251490,18470,18480,18480,18470,70
20231102,110600,414958460,18480,18480,18480,18480,42
20231102,110500,414182300,18480,18470,18480,18470,34
20231102,110400,413554310,18470,18470,18470,18470,14
20231102,110300,413295730,18460,18460,18470,18450,73
20231102,110200,411948530,18450,18450,18450,18450,101
20231102,110100,410085080,18440,18440,18440,18440,0
20231102,110000,410085080,18440,18440,18440,18440,0
20231102,105900,410085080,18440,18440,18440,18440,0
20231102,105800,410085080,18440,18440,18440,18440,1
20231102,105700,410066640,18450,18450,18450,18450,10
20231102,105600,409882140,18440,18440,18440,18440,0
20231102,105500,409882140,18440,18440,18440,18440,20
20231102,105400,409513340,18440,18480,18480,18440,624
20231102,105300,397999250,18480,18480,18490,18480,92
20231102,105200,396299060,18470,18470,18470,18470,0
20231102,105100,396299060,18470,18470,18470,18470,15
20231102,105000,396022010,18470,18470,18470,18470,0
20231102,104900,396022010,18470,18460,18470,18460,40
20231102,104800,395283410,18460,18460,18460,18450,196
20231102,104700,391665310,18460,18460,18460,18460,17
20231102,104600,391351490,18450,18490,18490,18450,287
20231102,104500,386048300,18500,18510,18510,18500,101
20231102,104400,384179040,18520,18530,18530,18520,231
20231102,104300,379899840,18540,18540,18540,18540,0
20231102,104200,379899840,18540,18540,18540,18540,10
20231102,104100,379714440,18540,18540,18540,18540,0
20231102,104000,379714440,18540,18550,18550,18540,237
20231102,103900,375320440,18540,18550,18550,18540,74
20231102,103800,373948360,18540,18540,18540,18540,17
20231102,103700,373633180,18550,18550,18550,18540,45
20231102,103600,372798630,18540,18540,18550,18540,345
20231102,103500,366402310,18540,18540,18540,18540,14
20231102,103400,366142750,18540,18540,18540,18540,209
20231102,103300,362267890,18540,18540,18540,18540,12
20231102,103200,362045410,18540,18540,18540,18540,12
20231102,103100,361822930,18540,18540,18540,18540,12
20231102,103000,361600450,18540,18540,18540,18540,18
20231102,102900,361266730,18540,18530,18540,18530,51
20231102,102800,360321690,18520,18520,18520,18520,3
20231102,102700,360266130,18520,18520,18520,18520,14
20231102,102600,360006850,18510,18510,18510,18510,34
20231102,102500,359377510,18500,18520,18520,18500,76
20231102,102400,357970280,18520,18520,18520,18520,2
20231102,102300,357933240,18530,18530,18530,18530,25
20231102,102200,357469990,18540,18530,18540,18530,201
20231102,102100,353745440,18540,18540,18540,18540,28
20231102,102000,353226320,18530,18520,18530,18520,466
20231102,101900,344593170,18520,18520,18520,18520,1
20231102,101800,344574650,18510,18510,18510,18510,12
20231102,101700,344352530,18520,18520,18520,18520,14
20231102,101600,344093250,18520,18520,18520,18520,75
20231102,101500,342704250,18520,18520,18520,18520,131
20231102,101400,340278130,18520,18520,18520,18520,0
20231102,101300,340278130,18520,18520,18520,18520,111
20231102,101200,338222410,18520,18520,18520,18520,87
20231102,101100,336611170,18520,18520,18520,18520,1
20231102,101000,336592650,18520,18490,18520,18490,226
20231102,100900,332411130,18490,18490,18490,18490,4
20231102,100800,332337170,18480,18480,18480,18480,54
20231102,100700,331339250,18480,18490,18490,18480,110
20231102,100600,329305500,18490,18500,18500,18490,11
20231102,100500,329102010,18490,18490,18490,18490,5
20231102,100400,329009560,18490,18500,18500,18490,219
20231102,100300,324959870,18510,18510,18510,18510,1
20231102,100200,324941360,18510,18520,18520,18510,66
20231102,100100,323719680,18520,18520,18520,18520,46
20231102,100000,322867760,18530,18540,18540,18530,55
20231102,095900,321848600,18540,18530,18550,18530,222
20231102,095800,317732520,18520,18510,18520,18510,43
20231102,095700,316936170,18520,18500,18520,18500,250
20231102,095600,312310340,18500,18490,18500,18490,266
20231102,095500,307391060,18480,18490,18490,18480,202
20231102,095400,303658000,18480,18500,18500,18480,203
20231102,095300,299905860,18500,18490,18500,18490,29
20231102,095200,299369450,18490,18490,18490,18490,57
20231102,095100,298315520,18480,18480,18490,18480,36
20231102,095000,297650230,18490,18490,18500,18490,93
20231102,094900,295930600,18480,18460,18480,18460,42
20231102,094800,295155180,18450,18450,18450,18450,1
20231102,094700,295136730,18450,18450,18490,18450,183
20231102,094600,291755960,18450,18460,18470,18440,305
20231102,094500,286126700,18520,18460,18520,18460,511
20231102,094400,276665220,18450,18440,18450,18430,118
20231102,094300,274489350,18430,18430,18430,18430,0
20231102,094200,274489350,18430,18450,18450,18430,124
20231102,094100,272203350,18480,18460,18520,18460,279
20231102,094000,267038320,18460,18460,18460,18460,68
20231102,093900,265783040,18450,18460,18460,18450,133
20231102,093800,263328900,18450,18470,18470,18450,46
20231102,093700,262479350,18510,18470,18520,18470,455
20231102,093600,254055810,18460,18440,18460,18440,86
20231102,093500,252468790,18440,18410,18440,18410,174
20231102,093400,249262850,18400,18390,18400,18390,128
20231102,093300,246908580,18390,18420,18430,18390,565
20231102,093200,236504890,18430,18430,18430,18430,144
20231102,093100,233850970,18440,18440,18450,18440,89
20231102,093000,232209530,18440,18430,18440,18430,65
20231102,092900,231011540,18430,18410,18430,18410,26
20231102,092800,230532520,18410,18370,18520,18370,300
20231102,092700,225010230,18370,18400,18400,18360,420
20231102,092600,217291230,18400,18430,18440,18400,501
20231102,092500,208066860,18420,18490,18490,18420,303
20231102,092400,202471230,18480,18530,18530,18480,704
20231102,092300,189441220,18530,18540,18540,18520,293
20231102,092200,184011960,18540,18590,18590,18540,273
20231102,092100,178942770,18590,18600,18600,18590,199
20231102,092000,175242810,18590,18590,18590,18570,418
20231102,091900,167475730,18600,18610,18620,18600,143
20231102,091800,164814380,18620,18580,18620,18580,170
20231102,091700,161651220,18570,18610,18620,18550,296
20231102,091600,156148340,18610,18630,18630,18610,12
20231102,091500,155924980,18610,18570,18620,18570,373
20231102,091400,148993560,18580,18600,18600,18580,401
20231102,091300,141535000,18560,18540,18620,18540,1381
20231102,091200,115863420,18530,18580,18580,18530,91
20231102,091100,114173590,18590,18550,18590,18550,1643
20231102,091000,83646700,18570,18570,18570,18570,139
20231102,090900,81065470,18580,18580,18590,18580,208
20231102,090800,77200770,18570,18560,18570,18560,939
20231102,090700,59772110,18560,18490,18560,18490,391
20231102,090600,52534590,18500,18560,18560,18450,799
20231102,090500,37748840,18580,18550,18580,18550,39
20231102,090400,37024860,18550,18530,18580,18530,324
20231102,090300,31012970,18550,18540,18550,18530,140
20231102,090200,28416700,18570,18530,18590,18530,198
20231102,090100,24740280,18530,18390,18530,18390,249
20231102,090000,20146630,18390,18270,18390,18270,1102