KissMeData/063570/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,193900,475447150,5650,5650,5650,5650,278
20231102,193800,475447150,5650,5650,5650,5650,0
20231102,193700,475447150,5650,5650,5650,5650,0
20231102,193600,475447150,5650,5650,5650,5650,0
20231102,193500,475447150,5650,5650,5650,5650,0
20231102,193400,475447150,5650,5650,5650,5650,0
20231102,193300,475447150,5650,5650,5650,5650,0
20231102,193200,475447150,5650,5650,5650,5650,0
20231102,193100,475447150,5650,5650,5650,5650,0
20231102,193000,475447150,5650,5650,5650,5650,0
20231102,192900,475447150,5650,5650,5650,5650,0
20231102,192800,475447150,5650,5650,5650,5650,0
20231102,192700,475447150,5650,5650,5650,5650,0
20231102,192600,475447150,5650,5650,5650,5650,0
20231102,192500,475447150,5650,5650,5650,5650,0
20231102,192400,475447150,5650,5650,5650,5650,0
20231102,192300,475447150,5650,5650,5650,5650,0
20231102,192200,475447150,5650,5650,5650,5650,0
20231102,192100,475447150,5650,5650,5650,5650,0
20231102,192000,475447150,5650,5650,5650,5650,0
20231102,191900,475447150,5650,5650,5650,5650,0
20231102,191800,475447150,5650,5650,5650,5650,0
20231102,191700,475447150,5650,5650,5650,5650,0
20231102,191600,475447150,5650,5650,5650,5650,0
20231102,191500,475447150,5650,5650,5650,5650,0
20231102,191400,475447150,5650,5650,5650,5650,0
20231102,191300,475447150,5650,5650,5650,5650,0
20231102,191200,475447150,5650,5650,5650,5650,0
20231102,191100,475447150,5650,5650,5650,5650,0
20231102,191000,475447150,5650,5650,5650,5650,0
20231102,190900,475447150,5650,5650,5650,5650,278
20231102,190800,475447150,5650,5650,5650,5650,0
20231102,190700,475447150,5650,5650,5650,5650,0
20231102,190600,475447150,5650,5650,5650,5650,0
20231102,190500,475447150,5650,5650,5650,5650,0
20231102,190400,475447150,5650,5650,5650,5650,0
20231102,190300,475447150,5650,5650,5650,5650,0
20231102,190200,475447150,5650,5650,5650,5650,0
20231102,190100,475447150,5650,5650,5650,5650,0
20231102,190000,475447150,5650,5650,5650,5650,0
20231102,185900,475447150,5650,5650,5650,5650,0
20231102,185800,475447150,5650,5650,5650,5650,0
20231102,185700,475447150,5650,5650,5650,5650,0
20231102,185600,475447150,5650,5650,5650,5650,0
20231102,185500,475447150,5650,5650,5650,5650,0
20231102,185400,475447150,5650,5650,5650,5650,0
20231102,185300,475447150,5650,5650,5650,5650,0
20231102,185200,475447150,5650,5650,5650,5650,0
20231102,185100,475447150,5650,5650,5650,5650,0
20231102,185000,475447150,5650,5650,5650,5650,0
20231102,184900,475447150,5650,5650,5650,5650,0
20231102,184800,475447150,5650,5650,5650,5650,0
20231102,184700,475447150,5650,5650,5650,5650,0
20231102,184600,475447150,5650,5650,5650,5650,0
20231102,184500,475447150,5650,5650,5650,5650,0
20231102,184400,475447150,5650,5650,5650,5650,0
20231102,184300,475447150,5650,5650,5650,5650,0
20231102,184200,475447150,5650,5650,5650,5650,0
20231102,184100,475447150,5650,5650,5650,5650,0
20231102,184000,475447150,5650,5650,5650,5650,0
20231102,183900,475447150,5650,5650,5650,5650,278
20231102,183800,475447150,5650,5650,5650,5650,0
20231102,183700,475447150,5650,5650,5650,5650,0
20231102,183600,475447150,5650,5650,5650,5650,0
20231102,183500,475447150,5650,5650,5650,5650,0
20231102,183400,475447150,5650,5650,5650,5650,0
20231102,183300,475447150,5650,5650,5650,5650,0
20231102,183200,475447150,5650,5650,5650,5650,0
20231102,183100,475447150,5650,5650,5650,5650,0
20231102,183000,475447150,5650,5650,5650,5650,0
20231102,182900,475447150,5650,5650,5650,5650,0
20231102,182800,475447150,5650,5650,5650,5650,0
20231102,182700,475447150,5650,5650,5650,5650,0
20231102,182600,475447150,5650,5650,5650,5650,0
20231102,182500,475447150,5650,5650,5650,5650,0
20231102,182400,475447150,5650,5650,5650,5650,0
20231102,182300,475447150,5650,5650,5650,5650,0
20231102,182200,475447150,5650,5650,5650,5650,0
20231102,182100,475447150,5650,5650,5650,5650,0
20231102,182000,475447150,5650,5650,5650,5650,0
20231102,181900,475447150,5650,5650,5650,5650,0
20231102,181800,475447150,5650,5650,5650,5650,0
20231102,181700,475447150,5650,5650,5650,5650,0
20231102,181600,475447150,5650,5650,5650,5650,0
20231102,181500,475447150,5650,5650,5650,5650,0
20231102,181400,475447150,5650,5650,5650,5650,0
20231102,181300,475447150,5650,5650,5650,5650,0
20231102,181200,475447150,5650,5650,5650,5650,0
20231102,181100,475447150,5650,5650,5650,5650,0
20231102,181000,475447150,5650,5650,5650,5650,0
20231102,180900,475447150,5650,5650,5650,5650,278
20231102,180800,475447150,5650,5650,5650,5650,0
20231102,180700,475447150,5650,5650,5650,5650,0
20231102,180600,475447150,5650,5650,5650,5650,0
20231102,180500,475447150,5650,5650,5650,5650,0
20231102,180400,475447150,5650,5650,5650,5650,0
20231102,180300,475447150,5650,5650,5650,5650,0
20231102,180200,475447150,5650,5650,5650,5650,0
20231102,180100,475447150,5650,5650,5650,5650,0
20231102,180000,475447150,5650,5650,5650,5650,0
20231102,175900,475447150,5650,5650,5650,5650,0
20231102,175800,475447150,5650,5650,5650,5650,0
20231102,175700,475447150,5650,5650,5650,5650,0
20231102,175600,475447150,5650,5650,5650,5650,0
20231102,175500,475447150,5650,5650,5650,5650,0
20231102,175400,475447150,5650,5650,5650,5650,0
20231102,175300,475447150,5650,5650,5650,5650,0
20231102,175200,475447150,5650,5650,5650,5650,0
20231102,175100,475447150,5650,5650,5650,5650,0
20231102,175000,475447150,5650,5650,5650,5650,0
20231102,174900,475447150,5650,5650,5650,5650,0
20231102,174800,475447150,5650,5650,5650,5650,0
20231102,174700,475447150,5650,5650,5650,5650,0
20231102,174600,475447150,5650,5650,5650,5650,0
20231102,174500,475447150,5650,5650,5650,5650,0
20231102,174400,475447150,5650,5650,5650,5650,0
20231102,174300,475447150,5650,5650,5650,5650,0
20231102,174200,475447150,5650,5650,5650,5650,0
20231102,174100,475447150,5650,5650,5650,5650,0
20231102,174000,475447150,5650,5650,5650,5650,0
20231102,173900,475447150,5650,5650,5650,5650,278
20231102,173800,475447150,5650,5650,5650,5650,0
20231102,173700,475447150,5650,5650,5650,5650,0
20231102,173600,475447150,5650,5650,5650,5650,0
20231102,173500,475447150,5650,5650,5650,5650,0
20231102,173400,475447150,5650,5650,5650,5650,0
20231102,173300,475447150,5650,5650,5650,5650,0
20231102,173200,475447150,5650,5650,5650,5650,0
20231102,173100,475447150,5650,5650,5650,5650,0
20231102,173000,475447150,5650,5650,5650,5650,0
20231102,172900,475447150,5650,5650,5650,5650,0
20231102,172800,475447150,5650,5650,5650,5650,0
20231102,172700,475447150,5650,5650,5650,5650,0
20231102,172600,475447150,5650,5650,5650,5650,0
20231102,172500,475447150,5650,5650,5650,5650,0
20231102,172400,475447150,5650,5650,5650,5650,0
20231102,172300,475447150,5650,5650,5650,5650,0
20231102,172200,475447150,5650,5650,5650,5650,0
20231102,172100,475447150,5650,5650,5650,5650,0
20231102,172000,475447150,5650,5650,5650,5650,0
20231102,171900,475447150,5650,5650,5650,5650,0
20231102,171800,475447150,5650,5650,5650,5650,0
20231102,171700,475447150,5650,5650,5650,5650,0
20231102,171600,475447150,5650,5650,5650,5650,0
20231102,171500,475447150,5650,5650,5650,5650,0
20231102,171400,475447150,5650,5650,5650,5650,0
20231102,171300,475447150,5650,5650,5650,5650,0
20231102,171200,475447150,5650,5650,5650,5650,0
20231102,171100,475447150,5650,5650,5650,5650,0
20231102,171000,475447150,5650,5650,5650,5650,0
20231102,170900,475447150,5650,5650,5650,5650,278
20231102,170800,475447150,5650,5650,5650,5650,0
20231102,170700,475447150,5650,5650,5650,5650,0
20231102,170600,475447150,5650,5650,5650,5650,0
20231102,170500,475447150,5650,5650,5650,5650,0
20231102,170400,475447150,5650,5650,5650,5650,0
20231102,170300,475447150,5650,5650,5650,5650,0
20231102,170200,475447150,5650,5650,5650,5650,0
20231102,170100,475447150,5650,5650,5650,5650,0
20231102,170000,475447150,5650,5650,5650,5650,0
20231102,165900,475447150,5650,5650,5650,5650,0
20231102,165800,475447150,5650,5650,5650,5650,0
20231102,165700,475447150,5650,5650,5650,5650,0
20231102,165600,475447150,5650,5650,5650,5650,0
20231102,165500,475447150,5650,5650,5650,5650,0
20231102,165400,475447150,5650,5650,5650,5650,0
20231102,165300,475447150,5650,5650,5650,5650,0
20231102,165200,475447150,5650,5650,5650,5650,0
20231102,165100,475447150,5650,5650,5650,5650,0
20231102,165000,475447150,5650,5650,5650,5650,0
20231102,164900,475447150,5650,5650,5650,5650,0
20231102,164800,475447150,5650,5650,5650,5650,0
20231102,164700,475447150,5650,5650,5650,5650,0
20231102,164600,475447150,5650,5650,5650,5650,0
20231102,164500,475447150,5650,5650,5650,5650,0
20231102,164400,475447150,5650,5650,5650,5650,0
20231102,164300,475447150,5650,5650,5650,5650,0
20231102,164200,475447150,5650,5650,5650,5650,0
20231102,164100,475447150,5650,5650,5650,5650,0
20231102,164000,475447150,5650,5650,5650,5650,0
20231102,163900,475447150,5650,5650,5650,5650,278
20231102,163800,475447150,5650,5650,5650,5650,0
20231102,163700,475447150,5650,5650,5650,5650,0
20231102,163600,475447150,5650,5650,5650,5650,0
20231102,163500,475447150,5650,5650,5650,5650,0
20231102,163400,475447150,5650,5650,5650,5650,0
20231102,163300,475447150,5650,5650,5650,5650,0
20231102,163200,475447150,5650,5650,5650,5650,0
20231102,163100,475447150,5650,5650,5650,5650,0
20231102,163000,475447150,5650,5650,5650,5650,0
20231102,162900,475447150,5650,5650,5650,5650,0
20231102,162800,475447150,5650,5650,5650,5650,0
20231102,162700,475447150,5650,5650,5650,5650,0
20231102,162600,475447150,5650,5650,5650,5650,0
20231102,162500,475447150,5650,5650,5650,5650,0
20231102,162400,475447150,5650,5650,5650,5650,0
20231102,162300,475447150,5650,5650,5650,5650,0
20231102,162200,475447150,5650,5650,5650,5650,0
20231102,162100,475447150,5650,5650,5650,5650,0
20231102,162000,475447150,5650,5650,5650,5650,0
20231102,161900,475447150,5650,5650,5650,5650,0
20231102,161800,475447150,5650,5650,5650,5650,0
20231102,161700,475447150,5650,5650,5650,5650,0
20231102,161600,475447150,5650,5650,5650,5650,0
20231102,161500,475447150,5650,5650,5650,5650,0
20231102,161400,475447150,5650,5650,5650,5650,0
20231102,161300,475447150,5650,5650,5650,5650,0
20231102,161200,475447150,5650,5650,5650,5650,0
20231102,161100,475447150,5650,5650,5650,5650,0
20231102,161000,475447150,5650,5650,5650,5650,0
20231102,160900,475447150,5650,5650,5650,5650,278
20231102,160800,475447150,5650,5650,5650,5650,0
20231102,160700,475447150,5650,5650,5650,5650,0
20231102,160600,475447150,5650,5650,5650,5650,0
20231102,160500,475447150,5650,5650,5650,5650,0
20231102,160400,475447150,5650,5650,5650,5650,0
20231102,160300,475447150,5650,5650,5650,5650,0
20231102,160200,475447150,5650,5650,5650,5650,0
20231102,160100,475447150,5650,5650,5650,5650,0
20231102,160000,475447150,5650,5650,5650,5650,0
20231102,155900,475447150,5650,5650,5650,5650,0
20231102,155800,475447150,5650,5650,5650,5650,0
20231102,155700,475447150,5650,5650,5650,5650,0
20231102,155600,475447150,5650,5650,5650,5650,0
20231102,155500,475447150,5650,5650,5650,5650,0
20231102,155400,475447150,5650,5650,5650,5650,0
20231102,155300,475447150,5650,5650,5650,5650,0
20231102,155200,475447150,5650,5650,5650,5650,0
20231102,155100,475447150,5650,5650,5650,5650,0
20231102,155000,475447150,5650,5650,5650,5650,0
20231102,154900,475447150,5650,5650,5650,5650,0
20231102,154800,475447150,5650,5650,5650,5650,0
20231102,154700,475447150,5650,5650,5650,5650,0
20231102,154600,475447150,5650,5650,5650,5650,0
20231102,154500,475447150,5650,5650,5650,5650,0
20231102,154400,475447150,5650,5650,5650,5650,0
20231102,154300,475447150,5650,5650,5650,5650,0
20231102,154200,475447150,5650,5650,5650,5650,0
20231102,154100,475447150,5650,5650,5650,5650,0
20231102,154000,475447150,5650,5650,5650,5650,0
20231102,153900,475447150,5650,5650,5650,5650,278
20231102,153800,475447150,5650,5650,5650,5650,0
20231102,153700,475447150,5650,5650,5650,5650,0
20231102,153600,475447150,5650,5650,5650,5650,0
20231102,153500,475447150,5650,5650,5650,5650,0
20231102,153400,475447150,5650,5650,5650,5650,0
20231102,153300,475447150,5650,5650,5650,5650,0
20231102,153200,475447150,5650,5650,5650,5650,0
20231102,153100,475447150,5650,5650,5650,5650,0
20231102,153000,475447150,5650,5650,5650,5650,278
20231102,152900,473876450,5680,5680,5680,5680,0
20231102,152800,473876450,5680,5680,5680,5680,0
20231102,152700,473876450,5680,5680,5680,5680,0
20231102,152600,473876450,5680,5680,5680,5680,0
20231102,152500,473876450,5680,5680,5680,5680,0
20231102,152400,473876450,5680,5680,5680,5680,0
20231102,152300,473876450,5680,5680,5680,5680,0
20231102,152200,473876450,5680,5680,5680,5680,0
20231102,152100,473876450,5680,5680,5680,5680,0
20231102,152000,473876450,5680,5680,5680,5680,0
20231102,151900,473876450,5680,5680,5680,5680,0
20231102,151800,473876450,5680,5680,5680,5680,0
20231102,151700,473876450,5680,5670,5680,5670,1376
20231102,151600,466070770,5680,5680,5680,5680,100
20231102,151500,465502770,5680,5680,5680,5680,0
20231102,151400,465502770,5680,5680,5680,5680,0
20231102,151300,465502770,5680,5680,5680,5680,0
20231102,151200,465502770,5680,5680,5680,5680,0
20231102,151100,465502770,5680,5680,5680,5680,0
20231102,151000,465502770,5680,5680,5680,5680,0
20231102,150900,465502770,5680,5680,5680,5680,0
20231102,150800,465502770,5680,5680,5680,5670,22
20231102,150700,465378010,5670,5670,5670,5670,64
20231102,150600,465015130,5670,5670,5670,5670,22
20231102,150500,464890390,5680,5680,5680,5680,0
20231102,150400,464890390,5680,5680,5680,5680,5
20231102,150300,464861990,5670,5670,5670,5670,0
20231102,150200,464861990,5670,5670,5670,5670,16
20231102,150100,464771270,5680,5680,5680,5680,0
20231102,150000,464771270,5680,5680,5680,5680,0
20231102,145900,464771270,5680,5680,5680,5680,0
20231102,145800,464771270,5680,5680,5680,5680,0
20231102,145700,464771270,5680,5680,5680,5680,0
20231102,145600,464771270,5680,5680,5680,5680,0
20231102,145500,464771270,5680,5680,5680,5680,0
20231102,145400,464771270,5680,5680,5680,5680,0
20231102,145300,464771270,5680,5680,5680,5680,10
20231102,145200,464714470,5670,5670,5670,5670,0
20231102,145100,464714470,5670,5670,5670,5670,3
20231102,145000,464697460,5680,5680,5680,5680,0
20231102,144900,464697460,5680,5680,5680,5680,0
20231102,144800,464697460,5680,5680,5680,5680,0
20231102,144700,464697460,5680,5680,5680,5680,0
20231102,144600,464697460,5680,5680,5680,5680,10
20231102,144500,464640660,5680,5680,5680,5680,0
20231102,144400,464640660,5680,5680,5680,5680,0
20231102,144300,464640660,5680,5680,5680,5680,0
20231102,144200,464640660,5680,5680,5680,5680,0
20231102,144100,464640660,5680,5680,5680,5680,0
20231102,144000,464640660,5680,5680,5680,5680,1
20231102,143900,464634980,5660,5660,5660,5660,0
20231102,143800,464634980,5660,5660,5660,5660,71
20231102,143700,464233120,5690,5690,5690,5690,0
20231102,143600,464233120,5690,5690,5690,5690,0
20231102,143500,464233120,5690,5690,5690,5690,0
20231102,143400,464233120,5690,5690,5690,5690,0
20231102,143300,464233120,5690,5690,5690,5690,0
20231102,143200,464233120,5690,5680,5690,5680,170
20231102,143100,463267240,5660,5660,5660,5660,1
20231102,143000,463261580,5660,5660,5660,5660,12
20231102,142900,463193660,5660,5660,5660,5660,0
20231102,142800,463193660,5660,5660,5660,5660,11
20231102,142700,463131400,5680,5680,5680,5680,1
20231102,142600,463125720,5670,5670,5670,5660,14
20231102,142500,463046450,5660,5660,5660,5660,11
20231102,142400,462984190,5660,5660,5660,5660,0
20231102,142300,462984190,5660,5660,5660,5660,11
20231102,142200,462921930,5660,5660,5660,5660,1
20231102,142100,462916270,5660,5660,5660,5660,11
20231102,142000,462854010,5660,5660,5660,5660,11
20231102,141900,462791750,5680,5680,5680,5680,0
20231102,141800,462791750,5680,5660,5680,5660,15
20231102,141700,462706790,5660,5660,5660,5660,0
20231102,141600,462706790,5660,5660,5680,5660,72
20231102,141500,462298650,5670,5660,5670,5660,13
20231102,141400,462225050,5660,5660,5660,5660,0
20231102,141300,462225050,5660,5660,5660,5660,11
20231102,141200,462162790,5660,5660,5660,5660,11
20231102,141100,462100530,5680,5670,5680,5670,5
20231102,141000,462072160,5660,5670,5680,5660,1553
20231102,140900,453265540,5660,5660,5660,5660,0
20231102,140800,453265540,5660,5660,5660,5660,12
20231102,140700,453197620,5660,5660,5660,5660,11
20231102,140600,453135360,5660,5660,5660,5660,0
20231102,140500,453135360,5660,5660,5660,5660,11
20231102,140400,453073100,5660,5660,5660,5660,0
20231102,140300,453073100,5660,5660,5660,5660,11
20231102,140200,453010840,5650,5650,5650,5650,11
20231102,140100,452948690,5670,5670,5670,5670,1
20231102,140000,452943020,5650,5650,5650,5650,206
20231102,135900,451779120,5660,5660,5660,5660,292
20231102,135800,450126400,5650,5660,5660,5650,972
20231102,135700,444625000,5660,5660,5660,5660,11
20231102,135600,444562740,5660,5660,5660,5660,22
20231102,135500,444438220,5670,5670,5670,5670,59
20231102,135400,444103690,5660,5660,5660,5660,17
20231102,135300,444007470,5660,5660,5660,5660,0
20231102,135200,444007470,5660,5660,5660,5660,20
20231102,135100,443894270,5660,5660,5660,5660,2
20231102,135000,443882950,5660,5660,5670,5660,27
20231102,134900,443730030,5670,5660,5670,5660,13
20231102,134800,443656430,5660,5660,5660,5660,8
20231102,134700,443611150,5660,5660,5660,5660,12
20231102,134600,443543230,5660,5660,5660,5660,13
20231102,134500,443469650,5660,5670,5670,5660,12
20231102,134400,443401720,5660,5660,5660,5660,31
20231102,134300,443226260,5660,5660,5660,5660,10
20231102,134200,443169660,5660,5660,5660,5660,57
20231102,134100,442847040,5660,5660,5660,5660,135
20231102,134000,442082940,5660,5660,5660,5660,21
20231102,133900,441964080,5660,5660,5660,5660,13
20231102,133800,441890500,5660,5660,5660,5660,45
20231102,133700,441635800,5660,5670,5670,5660,14
20231102,133600,441556550,5660,5660,5670,5660,115
20231102,133500,440905630,5660,5660,5660,5660,0
20231102,133400,440905630,5660,5660,5660,5660,131
20231102,133300,440164170,5660,5660,5660,5660,355
20231102,133200,438154870,5660,5660,5660,5660,211
20231102,133100,436960610,5670,5660,5670,5660,14
20231102,133000,436881340,5660,5660,5660,5660,7
20231102,132900,436841720,5660,5660,5660,5660,11
20231102,132800,436779460,5660,5660,5660,5660,12
20231102,132700,436711540,5660,5670,5680,5660,18
20231102,132600,436609580,5660,5660,5660,5660,46
20231102,132500,436349220,5660,5660,5660,5660,0
20231102,132400,436349220,5660,5660,5660,5660,44
20231102,132300,436100180,5670,5650,5670,5650,113
20231102,132200,435459730,5650,5650,5650,5650,0
20231102,132100,435459730,5650,5650,5650,5650,11
20231102,132000,435397580,5660,5660,5660,5660,274
20231102,131900,433846740,5650,5650,5650,5650,11
20231102,131800,433784590,5650,5660,5660,5650,168
20231102,131700,432834390,5660,5660,5660,5660,2
20231102,131600,432823070,5650,5640,5650,5640,83
20231102,131500,432354230,5660,5650,5660,5650,6
20231102,131400,432320290,5640,5640,5640,5640,222
20231102,131300,431068210,5650,5650,5650,5650,11
20231102,131200,431006060,5650,5650,5650,5650,318
20231102,131100,429209360,5650,5650,5650,5650,11
20231102,131000,429147210,5640,5640,5640,5640,11
20231102,130900,429085170,5660,5660,5670,5660,1493
20231102,130800,420634780,5650,5660,5670,5650,2038
20231102,130700,409118730,5660,5660,5660,5660,1
20231102,130600,409113070,5650,5650,5650,5650,11
20231102,130500,409050920,5650,5650,5650,5650,11
20231102,130400,408988770,5660,5660,5670,5660,8
20231102,130300,408943480,5650,5650,5650,5650,11
20231102,130200,408881330,5650,5650,5650,5650,7
20231102,130100,408841780,5650,5650,5650,5650,11
20231102,130000,408779630,5650,5650,5650,5650,33
20231102,125900,408593180,5650,5650,5650,5650,20
20231102,125800,408480180,5650,5650,5650,5650,12
20231102,125700,408412380,5670,5670,5670,5670,6
20231102,125600,408378360,5660,5660,5660,5660,43
20231102,125500,408134980,5660,5660,5660,5660,11
20231102,125400,408072720,5670,5670,5670,5670,86
20231102,125300,407585100,5670,5660,5680,5660,284
20231102,125200,405973660,5660,5660,5660,5660,11
20231102,125100,405911400,5660,5660,5660,5660,235
20231102,125000,404581300,5660,5660,5670,5660,264
20231102,124900,403085070,5660,5660,5660,5660,198
20231102,124800,401964390,5660,5650,5660,5640,298
20231102,124700,400278280,5650,5650,5650,5650,12
20231102,124600,400210480,5660,5660,5660,5660,4
20231102,124500,400187840,5650,5650,5650,5650,262
20231102,124400,398707540,5650,5650,5650,5650,0
20231102,124300,398707540,5650,5650,5650,5650,263
20231102,124200,397221590,5670,5660,5670,5650,24
20231102,124100,397085750,5660,5650,5660,5650,255
20231102,124000,395644970,5650,5650,5650,5650,11
20231102,123900,395582820,5650,5650,5650,5650,251
20231102,123800,394164670,5660,5660,5660,5660,267
20231102,123700,392653450,5660,5650,5660,5650,268
20231102,123600,391139210,5660,5660,5660,5660,1
20231102,123500,391133550,5640,5650,5650,5640,263
20231102,123400,389647710,5650,5640,5650,5640,12
20231102,123300,389580020,5650,5640,5650,5640,502
20231102,123200,386746230,5630,5630,5630,5630,11
20231102,123100,386684300,5640,5630,5640,5630,283
20231102,123000,385090700,5620,5630,5630,5620,12
20231102,122900,385023250,5630,5620,5630,5620,263
20231102,122800,383542670,5640,5640,5640,5640,203
20231102,122700,382397750,5630,5630,5630,5620,263
20231102,122600,380917180,5620,5620,5620,5620,0
20231102,122500,380917180,5620,5630,5630,5620,263
20231102,122400,379436600,5630,5630,5630,5630,22
20231102,122300,379312740,5640,5630,5640,5630,686
20231102,122200,375445340,5620,5630,5630,5620,27
20231102,122100,375293440,5630,5630,5630,5630,870
20231102,122000,370395340,5630,5630,5630,5630,0
20231102,121900,370395340,5630,5630,5630,5630,263
20231102,121800,368914650,5640,5640,5640,5640,1
20231102,121700,368909010,5630,5630,5630,5630,264
20231102,121600,367422690,5630,5630,5630,5630,11
20231102,121500,367360760,5630,5630,5630,5630,251
20231102,121400,365947630,5630,5630,5630,5630,11
20231102,121300,365885700,5630,5630,5630,5630,252
20231102,121200,364466940,5630,5640,5640,5630,12
20231102,121100,364399370,5640,5640,5640,5630,26
20231102,121000,364252840,5640,5640,5640,5640,107
20231102,120900,363649360,5630,5630,5630,5630,262
20231102,120800,362174300,5640,5640,5640,5640,2
20231102,120700,362163020,5630,5640,5640,5630,267
20231102,120600,360659780,5630,5630,5630,5630,11
20231102,120500,360597850,5640,5640,5640,5640,141
20231102,120400,359802610,5640,5640,5640,5640,11
20231102,120300,359740570,5640,5630,5640,5630,271
20231102,120200,358212240,5640,5640,5640,5640,251
20231102,120100,356796600,5640,5640,5640,5640,263
20231102,120000,355313280,5640,5640,5640,5640,0
20231102,115900,355313280,5640,5640,5640,5640,263
20231102,115800,353829960,5640,5640,5640,5640,11
20231102,115700,353767920,5640,5640,5640,5640,251
20231102,115600,352352280,5640,5640,5640,5640,12
20231102,115500,352284600,5640,5640,5640,5640,252
20231102,115400,350863320,5640,5640,5640,5640,11
20231102,115300,350801280,5640,5640,5640,5640,263
20231102,115200,349317960,5640,5640,5640,5640,0
20231102,115100,349317960,5640,5640,5640,5640,262
20231102,115000,347840280,5640,5640,5640,5640,0
20231102,114900,347840280,5640,5640,5640,5640,11
20231102,114800,347778240,5650,5640,5650,5640,608
20231102,114700,344346470,5650,5650,5650,5650,0
20231102,114600,344346470,5650,5640,5650,5640,253
20231102,114500,342919530,5640,5640,5640,5640,11
20231102,114400,342857490,5650,5640,5650,5640,253
20231102,114300,341430560,5640,5650,5650,5640,12
20231102,114200,341362870,5640,5640,5640,5640,252
20231102,114100,339941590,5640,5650,5650,5640,914
20231102,114000,334777600,5650,5650,5650,5650,342
20231102,113900,332845300,5650,5650,5650,5650,0
20231102,113800,332845300,5650,5650,5650,5650,463
20231102,113700,330229350,5650,5650,5650,5650,300
20231102,113600,328534350,5650,5650,5650,5650,12
20231102,113500,328466550,5650,5650,5650,5650,11
20231102,113400,328404400,5660,5670,5670,5660,252
20231102,113300,326978070,5660,5650,5660,5650,343
20231102,113200,325036800,5650,5660,5660,5650,266
20231102,113100,323533870,5650,5650,5650,5650,0
20231102,113000,323533870,5650,5650,5650,5650,263
20231102,112900,322047920,5650,5650,5650,5650,0
20231102,112800,322047920,5650,5650,5650,5650,11
20231102,112700,321985770,5650,5650,5650,5650,12
20231102,112600,321917970,5650,5660,5660,5650,253
20231102,112500,320486000,5660,5660,5660,5660,16
20231102,112400,320395440,5660,5660,5660,5660,252
20231102,112300,318969120,5650,5650,5650,5650,61
20231102,112200,318624470,5660,5660,5660,5660,2262
20231102,112100,305821550,5660,5660,5660,5660,0
20231102,112000,305821550,5660,5670,5670,5660,44
20231102,111900,305572180,5670,5660,5670,5660,467
20231102,111800,302926290,5660,5660,5660,5660,11
20231102,111700,302864030,5660,5660,5660,5660,12
20231102,111600,302796110,5670,5670,5670,5670,251
20231102,111500,301372940,5660,5670,5670,5660,263
20231102,111400,299881840,5660,5660,5660,5660,61
20231102,111300,299536580,5670,5670,5670,5670,0
20231102,111200,299536580,5670,5660,5670,5660,663
20231102,111100,295780000,5650,5650,5650,5650,0
20231102,111000,295780000,5650,5660,5660,5650,93
20231102,110900,295253730,5660,5660,5660,5660,11
20231102,110800,295191470,5660,5660,5660,5660,518
20231102,110700,292259590,5690,5670,5690,5660,851
20231102,110600,287426140,5660,5660,5660,5660,252
20231102,110500,285999820,5660,5660,5660,5660,12
20231102,110400,285931900,5670,5660,5670,5660,15
20231102,110300,285846960,5660,5670,5670,5660,253
20231102,110200,284412550,5670,5670,5670,5670,20
20231102,110100,284299150,5660,5660,5660,5660,11
20231102,110000,284236890,5670,5670,5670,5670,252
20231102,105900,282808050,5670,5670,5670,5670,343
20231102,105800,280863240,5670,5670,5670,5670,4
20231102,105700,280840560,5670,5670,5670,5670,264
20231102,105600,279343680,5670,5650,5670,5650,117
20231102,105500,278680510,5670,5670,5670,5670,1
20231102,105400,278674840,5660,5670,5670,5650,264
20231102,105300,277180700,5670,5670,5670,5670,1
20231102,105200,277175030,5660,5660,5660,5660,262
20231102,105100,275692110,5660,5660,5660,5660,11
20231102,105000,275629850,5660,5660,5660,5660,252
20231102,104900,274203530,5660,5660,5660,5660,11
20231102,104800,274141270,5670,5680,5680,5670,277
20231102,104700,272569990,5670,5670,5670,5670,11
20231102,104600,272507620,5680,5670,5680,5670,112
20231102,104500,271871580,5680,5680,5680,5680,126
20231102,104400,271155900,5680,5680,5680,5680,203
20231102,104300,270002860,5700,5680,5700,5680,838
20231102,104200,265239260,5700,5700,5700,5700,1
20231102,104100,265233560,5690,5690,5690,5690,262
20231102,104000,263742780,5700,5700,5700,5700,1
20231102,103900,263737080,5690,5700,5710,5690,352
20231102,103800,261729900,5700,5690,5700,5690,301
20231102,103700,260014310,5700,5700,5700,5700,1
20231102,103600,260008610,5710,5690,5710,5690,13
20231102,103500,259934620,5690,5700,5700,5690,516
20231102,103400,256995990,5700,5700,5700,5700,11
20231102,103300,256933290,5690,5690,5690,5690,263
20231102,103200,255436820,5680,5680,5680,5680,0
20231102,103100,255436820,5680,5690,5690,5680,263
20231102,103000,253940460,5690,5690,5690,5690,336
20231102,102900,252028620,5690,5700,5710,5690,282
20231102,102800,250421130,5710,5700,5710,5700,19
20231102,102700,250312750,5700,5700,5700,5700,0
20231102,102600,250312750,5700,5700,5700,5700,12
20231102,102500,250244350,5710,5710,5710,5700,898
20231102,102400,245119290,5710,5710,5710,5710,502
20231102,102300,242252870,5700,5700,5700,5700,251
20231102,102200,240822170,5700,5700,5700,5700,0
20231102,102100,240822170,5700,5700,5700,5700,252
20231102,102000,239385770,5700,5700,5700,5700,0
20231102,101900,239385770,5700,5720,5720,5700,1158
20231102,101800,232776510,5720,5720,5720,5720,50
20231102,101700,232490510,5710,5720,5720,5710,299
20231102,101600,230782740,5710,5710,5710,5710,304
20231102,101500,229046900,5700,5700,5700,5700,252
20231102,101400,227610500,5700,5700,5700,5700,50
20231102,101300,227325500,5700,5700,5700,5700,252
20231102,101200,225889100,5710,5710,5710,5710,19
20231102,101100,225780610,5700,5710,5710,5700,271
20231102,101000,224235710,5700,5700,5700,5700,60
20231102,100900,223893710,5690,5690,5690,5690,252
20231102,100800,222459830,5700,5700,5700,5700,5
20231102,100700,222431330,5700,5700,5700,5700,190
20231102,100600,221348330,5700,5700,5700,5700,0
20231102,100500,221348330,5700,5700,5700,5700,109
20231102,100400,220727030,5720,5720,5720,5720,0
20231102,100300,220727030,5720,5720,5720,5720,0
20231102,100200,220727030,5720,5720,5720,5720,20
20231102,100100,220612630,5720,5720,5720,5720,1
20231102,100000,220606910,5710,5710,5710,5710,0
20231102,095900,220606910,5710,5710,5710,5710,447
20231102,095800,218054540,5700,5700,5700,5700,238
20231102,095700,216697940,5700,5700,5700,5700,0
20231102,095600,216697940,5700,5700,5700,5700,6
20231102,095500,216663740,5700,5690,5700,5690,1198
20231102,095400,209844540,5690,5690,5690,5690,0
20231102,095300,209844540,5690,5700,5700,5690,1000
20231102,095200,204154530,5690,5690,5690,5690,0
20231102,095100,204154530,5690,5720,5720,5690,1320
20231102,095000,196632340,5730,5730,5730,5730,100
20231102,094900,196059340,5730,5730,5730,5730,100
20231102,094800,195486340,5740,5740,5740,5740,0
20231102,094700,195486340,5740,5740,5740,5740,700
20231102,094600,191468340,5730,5730,5730,5730,0
20231102,094500,191468340,5730,5720,5730,5720,122
20231102,094400,190769290,5710,5720,5720,5710,3
20231102,094300,190752150,5720,5720,5720,5720,12
20231102,094200,190683510,5720,5720,5720,5720,1
20231102,094100,190677790,5710,5690,5710,5690,1004
20231102,094000,184955990,5680,5680,5680,5680,3
20231102,093900,184938950,5680,5680,5680,5680,3
20231102,093800,184921910,5680,5680,5680,5680,44
20231102,093700,184671990,5660,5670,5670,5660,4
20231102,093600,184649340,5660,5660,5660,5660,3
20231102,093500,184632360,5680,5670,5700,5670,1356
20231102,093400,176925590,5690,5690,5690,5690,197
20231102,093300,175804660,5680,5690,5690,5680,626
20231102,093200,172242770,5690,5700,5700,5650,4100
20231102,093100,149046980,5690,5680,5690,5670,106
20231102,093000,148445910,5680,5680,5680,5670,394
20231102,092900,146210890,5690,5690,5690,5690,19
20231102,092800,146102780,5690,5690,5690,5690,0
20231102,092700,146102780,5690,5690,5690,5690,3
20231102,092600,146085710,5700,5720,5720,5700,11
20231102,092500,146022840,5720,5720,5720,5720,0
20231102,092400,146022840,5720,5720,5720,5720,3
20231102,092300,146005680,5730,5730,5730,5730,532
20231102,092200,142957320,5730,5730,5730,5730,0
20231102,092100,142957320,5730,5740,5740,5730,107
20231102,092000,142343170,5740,5740,5740,5740,227
20231102,091900,141040190,5730,5720,5740,5720,1615
20231102,091800,131779820,5720,5690,5720,5680,2083
20231102,091700,119892430,5690,5710,5710,5690,104
20231102,091600,119299650,5720,5710,5720,5700,506
20231102,091500,116410420,5700,5700,5700,5700,52
20231102,091400,116114020,5700,5700,5700,5700,776
20231102,091300,111690820,5710,5720,5730,5710,888
20231102,091200,106619300,5730,5710,5730,5710,1440
20231102,091100,98388780,5730,5710,5730,5710,815
20231102,091000,93728830,5740,5710,5740,5710,1071
20231102,090900,87599630,5720,5710,5720,5710,225
20231102,090800,86314500,5700,5700,5710,5700,56
20231102,090700,85995290,5710,5680,5710,5680,1662
20231102,090600,76515760,5690,5690,5710,5670,10790
20231102,090500,15310980,5700,5690,5700,5670,1311
20231102,090400,7847590,5690,5680,5690,5650,182
20231102,090300,6814750,5670,5640,5670,5640,111
20231102,090200,6186850,5660,5650,5670,5650,561
20231102,090100,3014970,5650,5650,5650,5650,29
20231102,090000,2851120,5660,5630,5660,5620,505