KissMeData/079170/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,194800,539500970,8660,8660,8660,8660,958
20231107,194700,539500970,8660,8660,8660,8660,0
20231107,194600,539500970,8660,8660,8660,8660,0
20231107,194500,539500970,8660,8660,8660,8660,0
20231107,194400,539500970,8660,8660,8660,8660,0
20231107,194300,539500970,8660,8660,8660,8660,0
20231107,194200,539500970,8660,8660,8660,8660,0
20231107,194100,539500970,8660,8660,8660,8660,0
20231107,194000,539500970,8660,8660,8660,8660,0
20231107,193900,539500970,8660,8660,8660,8660,0
20231107,193800,539500970,8660,8660,8660,8660,0
20231107,193700,539500970,8660,8660,8660,8660,0
20231107,193600,539500970,8660,8660,8660,8660,0
20231107,193500,539500970,8660,8660,8660,8660,0
20231107,193400,539500970,8660,8660,8660,8660,0
20231107,193300,539500970,8660,8660,8660,8660,0
20231107,193200,539500970,8660,8660,8660,8660,0
20231107,193100,539500970,8660,8660,8660,8660,0
20231107,193000,539500970,8660,8660,8660,8660,0
20231107,192900,539500970,8660,8660,8660,8660,0
20231107,192800,539500970,8660,8660,8660,8660,0
20231107,192700,539500970,8660,8660,8660,8660,0
20231107,192600,539500970,8660,8660,8660,8660,0
20231107,192500,539500970,8660,8660,8660,8660,0
20231107,192400,539500970,8660,8660,8660,8660,0
20231107,192300,539500970,8660,8660,8660,8660,0
20231107,192200,539500970,8660,8660,8660,8660,0
20231107,192100,539500970,8660,8660,8660,8660,0
20231107,192000,539500970,8660,8660,8660,8660,0
20231107,191900,539500970,8660,8660,8660,8660,0
20231107,191800,539500970,8660,8660,8660,8660,958
20231107,191700,539500970,8660,8660,8660,8660,0
20231107,191600,539500970,8660,8660,8660,8660,0
20231107,191500,539500970,8660,8660,8660,8660,0
20231107,191400,539500970,8660,8660,8660,8660,0
20231107,191300,539500970,8660,8660,8660,8660,0
20231107,191200,539500970,8660,8660,8660,8660,0
20231107,191100,539500970,8660,8660,8660,8660,0
20231107,191000,539500970,8660,8660,8660,8660,0
20231107,190900,539500970,8660,8660,8660,8660,0
20231107,190800,539500970,8660,8660,8660,8660,0
20231107,190700,539500970,8660,8660,8660,8660,0
20231107,190600,539500970,8660,8660,8660,8660,0
20231107,190500,539500970,8660,8660,8660,8660,0
20231107,190400,539500970,8660,8660,8660,8660,0
20231107,190300,539500970,8660,8660,8660,8660,0
20231107,190200,539500970,8660,8660,8660,8660,0
20231107,190100,539500970,8660,8660,8660,8660,0
20231107,190000,539500970,8660,8660,8660,8660,0
20231107,185900,539500970,8660,8660,8660,8660,0
20231107,185800,539500970,8660,8660,8660,8660,0
20231107,185700,539500970,8660,8660,8660,8660,0
20231107,185600,539500970,8660,8660,8660,8660,0
20231107,185500,539500970,8660,8660,8660,8660,0
20231107,185400,539500970,8660,8660,8660,8660,0
20231107,185300,539500970,8660,8660,8660,8660,0
20231107,185200,539500970,8660,8660,8660,8660,0
20231107,185100,539500970,8660,8660,8660,8660,0
20231107,185000,539500970,8660,8660,8660,8660,0
20231107,184900,539500970,8660,8660,8660,8660,0
20231107,184800,539500970,8660,8660,8660,8660,958
20231107,184700,539500970,8660,8660,8660,8660,0
20231107,184600,539500970,8660,8660,8660,8660,0
20231107,184500,539500970,8660,8660,8660,8660,0
20231107,184400,539500970,8660,8660,8660,8660,0
20231107,184300,539500970,8660,8660,8660,8660,0
20231107,184200,539500970,8660,8660,8660,8660,0
20231107,184100,539500970,8660,8660,8660,8660,0
20231107,184000,539500970,8660,8660,8660,8660,0
20231107,183900,539500970,8660,8660,8660,8660,0
20231107,183800,539500970,8660,8660,8660,8660,0
20231107,183700,539500970,8660,8660,8660,8660,0
20231107,183600,539500970,8660,8660,8660,8660,0
20231107,183500,539500970,8660,8660,8660,8660,0
20231107,183400,539500970,8660,8660,8660,8660,0
20231107,183300,539500970,8660,8660,8660,8660,0
20231107,183200,539500970,8660,8660,8660,8660,0
20231107,183100,539500970,8660,8660,8660,8660,0
20231107,183000,539500970,8660,8660,8660,8660,0
20231107,182900,539500970,8660,8660,8660,8660,0
20231107,182800,539500970,8660,8660,8660,8660,0
20231107,182700,539500970,8660,8660,8660,8660,0
20231107,182600,539500970,8660,8660,8660,8660,0
20231107,182500,539500970,8660,8660,8660,8660,0
20231107,182400,539500970,8660,8660,8660,8660,0
20231107,182300,539500970,8660,8660,8660,8660,0
20231107,182200,539500970,8660,8660,8660,8660,0
20231107,182100,539500970,8660,8660,8660,8660,0
20231107,182000,539500970,8660,8660,8660,8660,0
20231107,181900,539500970,8660,8660,8660,8660,0
20231107,181800,539500970,8660,8660,8660,8660,958
20231107,181700,539500970,8660,8660,8660,8660,0
20231107,181600,539500970,8660,8660,8660,8660,0
20231107,181500,539500970,8660,8660,8660,8660,0
20231107,181400,539500970,8660,8660,8660,8660,0
20231107,181300,539500970,8660,8660,8660,8660,0
20231107,181200,539500970,8660,8660,8660,8660,0
20231107,181100,539500970,8660,8660,8660,8660,0
20231107,181000,539500970,8660,8660,8660,8660,0
20231107,180900,539500970,8660,8660,8660,8660,0
20231107,180800,539500970,8660,8660,8660,8660,0
20231107,180700,539500970,8660,8660,8660,8660,0
20231107,180600,539500970,8660,8660,8660,8660,0
20231107,180500,539500970,8660,8660,8660,8660,0
20231107,180400,539500970,8660,8660,8660,8660,0
20231107,180300,539500970,8660,8660,8660,8660,0
20231107,180200,539500970,8660,8660,8660,8660,0
20231107,180100,539500970,8660,8660,8660,8660,0
20231107,180000,539500970,8660,8660,8660,8660,0
20231107,175900,539500970,8660,8660,8660,8660,0
20231107,175800,539500970,8660,8660,8660,8660,0
20231107,175700,539500970,8660,8660,8660,8660,0
20231107,175600,539500970,8660,8660,8660,8660,0
20231107,175500,539500970,8660,8660,8660,8660,0
20231107,175400,539500970,8660,8660,8660,8660,0
20231107,175300,539500970,8660,8660,8660,8660,0
20231107,175200,539500970,8660,8660,8660,8660,0
20231107,175100,539500970,8660,8660,8660,8660,0
20231107,175000,539500970,8660,8660,8660,8660,0
20231107,174900,539500970,8660,8660,8660,8660,0
20231107,174800,539500970,8660,8660,8660,8660,958
20231107,174700,539500970,8660,8660,8660,8660,0
20231107,174600,539500970,8660,8660,8660,8660,0
20231107,174500,539500970,8660,8660,8660,8660,0
20231107,174400,539500970,8660,8660,8660,8660,0
20231107,174300,539500970,8660,8660,8660,8660,0
20231107,174200,539500970,8660,8660,8660,8660,0
20231107,174100,539500970,8660,8660,8660,8660,0
20231107,174000,539500970,8660,8660,8660,8660,0
20231107,173900,539500970,8660,8660,8660,8660,0
20231107,173800,539500970,8660,8660,8660,8660,0
20231107,173700,539500970,8660,8660,8660,8660,0
20231107,173600,539500970,8660,8660,8660,8660,0
20231107,173500,539500970,8660,8660,8660,8660,0
20231107,173400,539500970,8660,8660,8660,8660,0
20231107,173300,539500970,8660,8660,8660,8660,0
20231107,173200,539500970,8660,8660,8660,8660,0
20231107,173100,539500970,8660,8660,8660,8660,0
20231107,173000,539500970,8660,8660,8660,8660,0
20231107,172900,539500970,8660,8660,8660,8660,0
20231107,172800,539500970,8660,8660,8660,8660,0
20231107,172700,539500970,8660,8660,8660,8660,0
20231107,172600,539500970,8660,8660,8660,8660,0
20231107,172500,539500970,8660,8660,8660,8660,0
20231107,172400,539500970,8660,8660,8660,8660,0
20231107,172300,539500970,8660,8660,8660,8660,0
20231107,172200,539500970,8660,8660,8660,8660,0
20231107,172100,539500970,8660,8660,8660,8660,0
20231107,172000,539500970,8660,8660,8660,8660,0
20231107,171900,539500970,8660,8660,8660,8660,0
20231107,171800,539500970,8660,8660,8660,8660,958
20231107,171700,539500970,8660,8660,8660,8660,0
20231107,171600,539500970,8660,8660,8660,8660,0
20231107,171500,539500970,8660,8660,8660,8660,0
20231107,171400,539500970,8660,8660,8660,8660,0
20231107,171300,539500970,8660,8660,8660,8660,0
20231107,171200,539500970,8660,8660,8660,8660,0
20231107,171100,539500970,8660,8660,8660,8660,0
20231107,171000,539500970,8660,8660,8660,8660,0
20231107,170900,539500970,8660,8660,8660,8660,0
20231107,170800,539500970,8660,8660,8660,8660,0
20231107,170700,539500970,8660,8660,8660,8660,0
20231107,170600,539500970,8660,8660,8660,8660,0
20231107,170500,539500970,8660,8660,8660,8660,0
20231107,170400,539500970,8660,8660,8660,8660,0
20231107,170300,539500970,8660,8660,8660,8660,0
20231107,170200,539500970,8660,8660,8660,8660,0
20231107,170100,539500970,8660,8660,8660,8660,0
20231107,170000,539500970,8660,8660,8660,8660,0
20231107,165900,539500970,8660,8660,8660,8660,0
20231107,165800,539500970,8660,8660,8660,8660,0
20231107,165700,539500970,8660,8660,8660,8660,0
20231107,165600,539500970,8660,8660,8660,8660,0
20231107,165500,539500970,8660,8660,8660,8660,0
20231107,165400,539500970,8660,8660,8660,8660,0
20231107,165300,539500970,8660,8660,8660,8660,0
20231107,165200,539500970,8660,8660,8660,8660,0
20231107,165100,539500970,8660,8660,8660,8660,0
20231107,165000,539500970,8660,8660,8660,8660,0
20231107,164900,539500970,8660,8660,8660,8660,0
20231107,164800,539500970,8660,8660,8660,8660,958
20231107,164700,539500970,8660,8660,8660,8660,0
20231107,164600,539500970,8660,8660,8660,8660,0
20231107,164500,539500970,8660,8660,8660,8660,0
20231107,164400,539500970,8660,8660,8660,8660,0
20231107,164300,539500970,8660,8660,8660,8660,0
20231107,164200,539500970,8660,8660,8660,8660,0
20231107,164100,539500970,8660,8660,8660,8660,0
20231107,164000,539500970,8660,8660,8660,8660,0
20231107,163900,539500970,8660,8660,8660,8660,0
20231107,163800,539500970,8660,8660,8660,8660,0
20231107,163700,539500970,8660,8660,8660,8660,0
20231107,163600,539500970,8660,8660,8660,8660,0
20231107,163500,539500970,8660,8660,8660,8660,0
20231107,163400,539500970,8660,8660,8660,8660,0
20231107,163300,539500970,8660,8660,8660,8660,0
20231107,163200,539500970,8660,8660,8660,8660,0
20231107,163100,539500970,8660,8660,8660,8660,0
20231107,163000,539500970,8660,8660,8660,8660,0
20231107,162900,539500970,8660,8660,8660,8660,0
20231107,162800,539500970,8660,8660,8660,8660,0
20231107,162700,539500970,8660,8660,8660,8660,0
20231107,162600,539500970,8660,8660,8660,8660,0
20231107,162500,539500970,8660,8660,8660,8660,0
20231107,162400,539500970,8660,8660,8660,8660,0
20231107,162300,539500970,8660,8660,8660,8660,0
20231107,162200,539500970,8660,8660,8660,8660,0
20231107,162100,539500970,8660,8660,8660,8660,0
20231107,162000,539500970,8660,8660,8660,8660,0
20231107,161900,539500970,8660,8660,8660,8660,0
20231107,161800,539500970,8660,8660,8660,8660,958
20231107,161700,539500970,8660,8660,8660,8660,0
20231107,161600,539500970,8660,8660,8660,8660,0
20231107,161500,539500970,8660,8660,8660,8660,0
20231107,161400,539500970,8660,8660,8660,8660,0
20231107,161300,539500970,8660,8660,8660,8660,0
20231107,161200,539500970,8660,8660,8660,8660,0
20231107,161100,539500970,8660,8660,8660,8660,0
20231107,161000,539500970,8660,8660,8660,8660,0
20231107,160900,539500970,8660,8660,8660,8660,0
20231107,160800,539500970,8660,8660,8660,8660,0
20231107,160700,539500970,8660,8660,8660,8660,0
20231107,160600,539500970,8660,8660,8660,8660,0
20231107,160500,539500970,8660,8660,8660,8660,0
20231107,160400,539500970,8660,8660,8660,8660,0
20231107,160300,539500970,8660,8660,8660,8660,0
20231107,160200,539500970,8660,8660,8660,8660,0
20231107,160100,539500970,8660,8660,8660,8660,0
20231107,160000,539500970,8660,8660,8660,8660,0
20231107,155900,539500970,8660,8660,8660,8660,0
20231107,155800,539500970,8660,8660,8660,8660,0
20231107,155700,539500970,8660,8660,8660,8660,0
20231107,155600,539500970,8660,8660,8660,8660,0
20231107,155500,539500970,8660,8660,8660,8660,0
20231107,155400,539500970,8660,8660,8660,8660,0
20231107,155300,539500970,8660,8660,8660,8660,0
20231107,155200,539500970,8660,8660,8660,8660,0
20231107,155100,539500970,8660,8660,8660,8660,0
20231107,155000,539500970,8660,8660,8660,8660,0
20231107,154900,539500970,8660,8660,8660,8660,0
20231107,154800,539500970,8660,8660,8660,8660,958
20231107,154700,539500970,8660,8660,8660,8660,0
20231107,154600,539500970,8660,8660,8660,8660,0
20231107,154500,539500970,8660,8660,8660,8660,0
20231107,154400,539500970,8660,8660,8660,8660,0
20231107,154300,539500970,8660,8660,8660,8660,0
20231107,154200,539500970,8660,8660,8660,8660,0
20231107,154100,539500970,8660,8660,8660,8660,0
20231107,154000,539500970,8660,8660,8660,8660,0
20231107,153900,539500970,8660,8660,8660,8660,0
20231107,153800,539500970,8660,8660,8660,8660,0
20231107,153700,539500970,8660,8660,8660,8660,0
20231107,153600,539500970,8660,8660,8660,8660,0
20231107,153500,539500970,8660,8660,8660,8660,0
20231107,153400,539500970,8660,8660,8660,8660,0
20231107,153300,539500970,8660,8660,8660,8660,0
20231107,153200,539500970,8660,8660,8660,8660,0
20231107,153100,539500970,8660,8660,8660,8660,0
20231107,153000,539500970,8660,8660,8660,8660,958
20231107,152900,531204690,8640,8640,8640,8640,0
20231107,152800,531204690,8640,8640,8640,8640,0
20231107,152700,531204690,8640,8640,8640,8640,0
20231107,152600,531204690,8640,8640,8640,8640,0
20231107,152500,531204690,8640,8640,8640,8640,0
20231107,152400,531204690,8640,8640,8640,8640,0
20231107,152300,531204690,8640,8640,8640,8640,0
20231107,152200,531204690,8640,8640,8640,8640,0
20231107,152100,531204690,8640,8640,8640,8640,0
20231107,152000,531204690,8640,8640,8640,8640,0
20231107,151900,531204690,8640,8650,8650,8640,35
20231107,151800,530902190,8650,8650,8650,8650,10
20231107,151700,530815690,8650,8650,8650,8650,145
20231107,151600,529561440,8650,8650,8650,8650,2
20231107,151500,529544140,8660,8660,8660,8660,12
20231107,151400,529440220,8660,8660,8660,8660,17
20231107,151300,529293000,8660,8660,8660,8650,38
20231107,151200,528964140,8660,8660,8660,8660,16
20231107,151100,528825580,8650,8650,8650,8650,188
20231107,151000,527199380,8660,8660,8660,8660,0
20231107,150900,527199380,8660,8660,8660,8660,0
20231107,150800,527199380,8660,8660,8660,8660,3
20231107,150700,527173400,8660,8620,8660,8620,103
20231107,150600,526281880,8620,8620,8620,8620,0
20231107,150500,526281880,8620,8620,8620,8620,309
20231107,150400,523618300,8590,8590,8590,8590,15
20231107,150300,523489450,8580,8600,8600,8580,646
20231107,150200,517938520,8620,8620,8620,8620,4
20231107,150100,517904040,8600,8620,8620,8600,216
20231107,150000,516045900,8620,8620,8620,8620,6
20231107,145900,515994180,8620,8620,8620,8620,258
20231107,145800,513770220,8620,8620,8620,8620,0
20231107,145700,513770220,8620,8620,8620,8620,0
20231107,145600,513770220,8620,8620,8620,8620,0
20231107,145500,513770220,8620,8620,8620,8620,360
20231107,145400,510667020,8620,8620,8620,8620,0
20231107,145300,510667020,8620,8620,8620,8620,0
20231107,145200,510667020,8620,8620,8620,8620,101
20231107,145100,509796400,8640,8640,8640,8640,0
20231107,145000,509796400,8640,8640,8640,8640,0
20231107,144900,509796400,8640,8640,8640,8640,21
20231107,144800,509614960,8650,8650,8650,8650,0
20231107,144700,509614960,8650,8650,8650,8650,8
20231107,144600,509545760,8650,8650,8650,8650,0
20231107,144500,509545760,8650,8650,8650,8650,20
20231107,144400,509372760,8650,8650,8650,8650,0
20231107,144300,509372760,8650,8650,8650,8650,1
20231107,144200,509364110,8620,8620,8620,8620,0
20231107,144100,509364110,8620,8620,8620,8620,0
20231107,144000,509364110,8620,8620,8620,8620,0
20231107,143900,509364110,8620,8620,8620,8620,0
20231107,143800,509364110,8620,8620,8620,8620,160
20231107,143700,507984910,8620,8620,8620,8620,0
20231107,143600,507984910,8620,8620,8620,8620,0
20231107,143500,507984910,8620,8620,8620,8620,0
20231107,143400,507984910,8620,8620,8620,8620,0
20231107,143300,507984910,8620,8620,8620,8620,0
20231107,143200,507984910,8620,8620,8620,8620,0
20231107,143100,507984910,8620,8620,8620,8620,0
20231107,143000,507984910,8620,8620,8620,8620,0
20231107,142900,507984910,8620,8620,8620,8620,0
20231107,142800,507984910,8620,8620,8620,8620,0
20231107,142700,507984910,8620,8620,8620,8620,0
20231107,142600,507984910,8620,8620,8620,8620,140
20231107,142500,506778110,8630,8630,8630,8630,0
20231107,142400,506778110,8630,8630,8630,8630,1
20231107,142300,506769480,8620,8620,8620,8620,0
20231107,142200,506769480,8620,8630,8630,8620,40
20231107,142100,506424670,8650,8640,8650,8640,4
20231107,142000,506390080,8600,8620,8620,8600,49
20231107,141900,505968600,8620,8620,8620,8620,48
20231107,141800,505554840,8630,8630,8630,8630,5
20231107,141700,505511690,8630,8630,8630,8630,12
20231107,141600,505408130,8630,8630,8630,8630,82
20231107,141500,504700470,8650,8650,8650,8650,79
20231107,141400,504017120,8650,8650,8650,8650,1
20231107,141300,504008470,8630,8630,8630,8630,0
20231107,141200,504008470,8630,8630,8630,8630,1
20231107,141100,503999840,8640,8650,8650,8640,2
20231107,141000,503982550,8620,8620,8620,8620,0
20231107,140900,503982550,8620,8620,8620,8620,0
20231107,140800,503982550,8620,8620,8620,8620,0
20231107,140700,503982550,8620,8620,8620,8620,0
20231107,140600,503982550,8620,8620,8620,8620,2
20231107,140500,503965310,8620,8620,8620,8620,7
20231107,140400,503904970,8620,8620,8620,8620,30
20231107,140300,503646370,8630,8630,8630,8630,0
20231107,140200,503646370,8630,8630,8630,8630,0
20231107,140100,503646370,8630,8630,8630,8630,0
20231107,140000,503646370,8630,8630,8630,8630,10
20231107,135900,503560070,8660,8660,8660,8660,9
20231107,135800,503482130,8670,8670,8670,8670,1
20231107,135700,503473460,8640,8640,8640,8640,30
20231107,135600,503214260,8690,8620,8690,8620,187
20231107,135500,501602070,8610,8610,8610,8610,613
20231107,135400,496324140,8580,8580,8580,8580,70
20231107,135300,495723540,8580,8580,8580,8580,0
20231107,135200,495723540,8580,8580,8580,8580,0
20231107,135100,495723540,8580,8580,8580,8580,0
20231107,135000,495723540,8580,8580,8580,8580,0
20231107,134900,495723540,8580,8580,8580,8580,0
20231107,134800,495723540,8580,8580,8580,8580,0
20231107,134700,495723540,8580,8620,8620,8580,24
20231107,134600,495517580,8620,8620,8620,8580,3
20231107,134500,495491760,8580,8580,8580,8580,5
20231107,134400,495448860,8610,8580,8610,8580,579
20231107,134300,490467720,8580,8580,8580,8580,23
20231107,134200,490270380,8610,8600,8610,8600,218
20231107,134100,488393550,8600,8600,8600,8600,0
20231107,134000,488393550,8600,8600,8600,8600,0
20231107,133900,488393550,8600,8600,8600,8600,0
20231107,133800,488393550,8600,8600,8600,8600,0
20231107,133700,488393550,8600,8590,8600,8590,31
20231107,133600,488127160,8580,8580,8580,8580,0
20231107,133500,488127160,8580,8580,8580,8580,0
20231107,133400,488127160,8580,8580,8580,8580,0
20231107,133300,488127160,8580,8580,8580,8580,0
20231107,133200,488127160,8580,8580,8580,8580,23
20231107,133100,487929820,8590,8590,8590,8590,156
20231107,133000,486589780,8590,8590,8590,8590,0
20231107,132900,486589780,8590,8590,8590,8590,11
20231107,132800,486495290,8590,8590,8590,8590,0
20231107,132700,486495290,8590,8590,8590,8590,0
20231107,132600,486495290,8590,8590,8590,8590,42
20231107,132500,486134510,8590,8590,8590,8590,0
20231107,132400,486134510,8590,8590,8590,8590,0
20231107,132300,486134510,8590,8590,8590,8590,3
20231107,132200,486108740,8600,8600,8600,8600,0
20231107,132100,486108740,8600,8600,8600,8600,39
20231107,132000,485773340,8600,8600,8600,8600,20
20231107,131900,485601340,8600,8600,8600,8600,26
20231107,131800,485377740,8600,8600,8600,8600,63
20231107,131700,484835940,8600,8600,8600,8600,100
20231107,131600,483975940,8600,8560,8600,8560,3333
20231107,131500,455345430,8560,8560,8560,8560,19
20231107,131400,455182790,8550,8550,8550,8550,292
20231107,131300,452686190,8530,8590,8590,8530,111
20231107,131200,451737120,8590,8550,8590,8550,121
20231107,131100,450698770,8550,8560,8560,8550,102
20231107,131000,449826200,8590,8590,8590,8590,0
20231107,130900,449826200,8590,8590,8590,8590,0
20231107,130800,449826200,8590,8590,8590,8590,0
20231107,130700,449826200,8590,8590,8590,8590,0
20231107,130600,449826200,8590,8590,8590,8590,40
20231107,130500,449482600,8590,8590,8590,8590,1
20231107,130400,449474010,8590,8590,8590,8590,405
20231107,130300,445995060,8590,8590,8590,8590,0
20231107,130200,445995060,8590,8560,8590,8560,101
20231107,130100,445130470,8560,8560,8560,8560,33
20231107,130000,444847990,8580,8580,8580,8580,1
20231107,125900,444839410,8580,8580,8580,8580,0
20231107,125800,444839410,8580,8580,8580,8580,0
20231107,125700,444839410,8580,8580,8580,8580,10
20231107,125600,444753610,8580,8580,8580,8580,8
20231107,125500,444684970,8580,8550,8580,8550,322
20231107,125400,441923770,8540,8540,8540,8540,0
20231107,125300,441923770,8540,8540,8540,8540,0
20231107,125200,441923770,8540,8540,8540,8540,286
20231107,125100,439481330,8540,8540,8540,8540,0
20231107,125000,439481330,8540,8540,8540,8540,0
20231107,124900,439481330,8540,8540,8540,8540,0
20231107,124800,439481330,8540,8540,8540,8540,44
20231107,124700,439105570,8540,8540,8540,8540,28
20231107,124600,438866450,8540,8540,8540,8540,15
20231107,124500,438738350,8530,8550,8550,8530,148
20231107,124400,437475480,8580,8580,8580,8580,0
20231107,124300,437475480,8580,8580,8580,8580,0
20231107,124200,437475480,8580,8580,8580,8580,0
20231107,124100,437475480,8580,8550,8580,8550,3
20231107,124000,437449800,8520,8520,8520,8520,0
20231107,123900,437449800,8520,8520,8520,8520,0
20231107,123800,437449800,8520,8520,8520,8520,0
20231107,123700,437449800,8520,8520,8520,8520,0
20231107,123600,437449800,8520,8540,8540,8520,500
20231107,123500,433188040,8570,8570,8570,8570,0
20231107,123400,433188040,8570,8560,8570,8560,8
20231107,123300,433119510,8550,8550,8550,8550,0
20231107,123200,433119510,8550,8550,8550,8550,5
20231107,123100,433076760,8540,8540,8540,8540,6
20231107,123000,433025520,8540,8540,8540,8520,171
20231107,122900,431568120,8540,8540,8540,8540,18
20231107,122800,431414400,8550,8550,8550,8550,5
20231107,122700,431371650,8550,8550,8550,8550,0
20231107,122600,431371650,8550,8550,8550,8550,0
20231107,122500,431371650,8550,8550,8550,8550,0
20231107,122400,431371650,8550,8540,8550,8540,10
20231107,122300,431286180,8540,8540,8540,8540,0
20231107,122200,431286180,8540,8540,8540,8540,0
20231107,122100,431286180,8540,8540,8540,8540,0
20231107,122000,431286180,8540,8540,8540,8540,10
20231107,121900,431200780,8540,8540,8540,8540,4
20231107,121800,431166620,8520,8500,8520,8500,52
20231107,121700,430724070,8500,8490,8500,8490,79
20231107,121600,430052940,8460,8460,8460,8460,39
20231107,121500,429723000,8460,8480,8480,8460,211
20231107,121400,427937280,8480,8490,8490,8480,543
20231107,121300,423327370,8500,8510,8510,8500,1476
20231107,121200,410778730,8520,8520,8520,8520,0
20231107,121100,410778730,8520,8530,8530,8520,1094
20231107,121000,401451960,8530,8530,8530,8530,0
20231107,120900,401451960,8530,8530,8530,8530,0
20231107,120800,401451960,8530,8530,8530,8520,322
20231107,120700,398706500,8530,8530,8530,8530,0
20231107,120600,398706500,8530,8550,8550,8530,245
20231107,120500,396616450,8550,8550,8550,8550,100
20231107,120400,395761450,8570,8530,8570,8530,2
20231107,120300,395744350,8530,8530,8530,8530,0
20231107,120200,395744350,8530,8520,8530,8520,25
20231107,120100,395531340,8520,8520,8520,8520,62
20231107,120000,395003100,8520,8520,8520,8520,0
20231107,115900,395003100,8520,8520,8520,8520,10
20231107,115800,394917900,8520,8520,8520,8520,79
20231107,115700,394244820,8520,8520,8530,8520,298
20231107,115600,391703700,8530,8540,8540,8530,677
20231107,115500,385928800,8540,8540,8540,8540,51
20231107,115400,385493260,8530,8540,8540,8530,600
20231107,115300,380375240,8530,8540,8540,8530,120
20231107,115200,379351490,8610,8550,8610,8480,4557
20231107,115100,340558430,8540,8550,8550,8540,263
20231107,115000,338312220,8550,8580,8580,8550,521
20231107,114900,333855860,8570,8570,8570,8570,0
20231107,114800,333855860,8570,8570,8570,8570,0
20231107,114700,333855860,8570,8570,8570,8570,0
20231107,114600,333855860,8570,8570,8570,8570,0
20231107,114500,333855860,8570,8570,8570,8570,5
20231107,114400,333813010,8540,8540,8540,8540,0
20231107,114300,333813010,8540,8540,8540,8540,0
20231107,114200,333813010,8540,8540,8540,8540,1
20231107,114100,333804470,8540,8580,8600,8540,2029
20231107,114000,316423310,8600,8590,8600,8580,209
20231107,113900,314626060,8600,8600,8600,8600,894
20231107,113800,306937660,8610,8610,8610,8610,77
20231107,113700,306274690,8620,8620,8620,8620,0
20231107,113600,306274690,8620,8620,8620,8620,29
20231107,113500,306024710,8620,8620,8620,8620,13
20231107,113400,305912650,8620,8620,8620,8620,0
20231107,113300,305912650,8620,8620,8620,8620,18
20231107,113200,305757490,8620,8630,8630,8620,35
20231107,113100,305455550,8630,8620,8630,8620,48
20231107,113000,305041730,8620,8620,8620,8620,0
20231107,112900,305041730,8620,8620,8620,8620,125
20231107,112800,303964230,8640,8620,8650,8620,136
20231107,112700,302788830,8610,8610,8610,8610,0
20231107,112600,302788830,8610,8620,8620,8610,147
20231107,112500,301523080,8610,8610,8610,8610,0
20231107,112400,301523080,8610,8610,8610,8610,0
20231107,112300,301523080,8610,8610,8610,8610,1
20231107,112200,301514470,8600,8600,8620,8600,22
20231107,112100,301325230,8600,8600,8600,8600,0
20231107,112000,301325230,8600,8600,8600,8600,30
20231107,111900,301067230,8600,8600,8600,8600,692
20231107,111800,295116030,8610,8610,8610,8610,417
20231107,111700,291525660,8610,8610,8610,8610,86
20231107,111600,290785200,8610,8610,8610,8610,300
20231107,111500,288202200,8610,8610,8610,8610,0
20231107,111400,288202200,8610,8610,8610,8610,51
20231107,111300,287763090,8610,8620,8620,8610,130
20231107,111200,286642790,8620,8620,8620,8620,59
20231107,111100,286134210,8620,8620,8620,8620,1154
20231107,111000,276186730,8690,8690,8690,8690,0
20231107,110900,276186730,8690,8690,8690,8690,1
20231107,110800,276178040,8620,8620,8620,8620,100
20231107,110700,275316040,8630,8630,8630,8630,1
20231107,110600,275307410,8690,8660,8690,8630,3508
20231107,110500,244957570,8690,8690,8690,8690,0
20231107,110400,244957570,8690,8690,8690,8690,0
20231107,110300,244957570,8690,8690,8690,8690,0
20231107,110200,244957570,8690,8690,8690,8690,0
20231107,110100,244957570,8690,8690,8690,8690,1
20231107,110000,244948880,8670,8670,8670,8670,0
20231107,105900,244948880,8670,8670,8670,8670,10
20231107,105800,244862180,8670,8670,8670,8670,0
20231107,105700,244862180,8670,8670,8670,8670,23
20231107,105600,244662770,8690,8690,8690,8690,0
20231107,105500,244662770,8690,8690,8690,8690,0
20231107,105400,244662770,8690,8690,8690,8690,29
20231107,105300,244410760,8690,8690,8690,8690,9
20231107,105200,244332550,8670,8670,8670,8670,0
20231107,105100,244332550,8670,8670,8670,8670,0
20231107,105000,244332550,8670,8680,8680,8660,110
20231107,104900,243378660,8690,8690,8690,8690,45
20231107,104800,242987610,8690,8690,8690,8690,0
20231107,104700,242987610,8690,8690,8690,8690,718
20231107,104600,236748190,8700,8700,8700,8700,0
20231107,104500,236748190,8700,8700,8700,8700,0
20231107,104400,236748190,8700,8680,8700,8680,34
20231107,104300,236452990,8680,8680,8680,8680,5
20231107,104200,236409590,8680,8680,8680,8680,0
20231107,104100,236409590,8680,8680,8680,8680,0
20231107,104000,236409590,8680,8680,8680,8680,0
20231107,103900,236409590,8680,8680,8680,8680,0
20231107,103800,236409590,8680,8680,8680,8680,0
20231107,103700,236409590,8680,8680,8680,8680,1
20231107,103600,236400910,8670,8670,8670,8670,0
20231107,103500,236400910,8670,8670,8670,8670,0
20231107,103400,236400910,8670,8670,8670,8670,0
20231107,103300,236400910,8670,8680,8680,8670,92
20231107,103200,235603220,8720,8720,8720,8720,0
20231107,103100,235603220,8720,8720,8720,8720,0
20231107,103000,235603220,8720,8720,8720,8720,0
20231107,102900,235603220,8720,8720,8720,8720,0
20231107,102800,235603220,8720,8720,8720,8720,0
20231107,102700,235603220,8720,8720,8720,8720,0
20231107,102600,235603220,8720,8720,8720,8720,0
20231107,102500,235603220,8720,8720,8720,8720,0
20231107,102400,235603220,8720,8720,8720,8720,0
20231107,102300,235603220,8720,8720,8720,8720,0
20231107,102200,235603220,8720,8720,8720,8720,0
20231107,102100,235603220,8720,8720,8720,8720,0
20231107,102000,235603220,8720,8660,8720,8660,79
20231107,101900,234919020,8730,8730,8730,8730,0
20231107,101800,234919020,8730,8730,8730,8730,0
20231107,101700,234919020,8730,8730,8730,8730,23
20231107,101600,234718230,8690,8690,8690,8690,1
20231107,101500,234709540,8660,8660,8660,8660,0
20231107,101400,234709540,8660,8660,8660,8660,0
20231107,101300,234709540,8660,8660,8670,8660,148
20231107,101200,233427760,8660,8670,8670,8650,988
20231107,101100,224876640,8690,8690,8690,8690,0
20231107,101000,224876640,8690,8690,8690,8690,0
20231107,100900,224876640,8690,8690,8690,8690,133
20231107,100800,223720870,8690,8660,8690,8660,2
20231107,100700,223703520,8690,8690,8690,8690,0
20231107,100600,223703520,8690,8690,8690,8690,1
20231107,100500,223694830,8670,8700,8710,8670,1383
20231107,100400,211670840,8710,8710,8710,8710,0
20231107,100300,211670840,8710,8720,8720,8710,661
20231107,100200,205911530,8730,8730,8730,8730,0
20231107,100100,205911530,8730,8730,8730,8730,200
20231107,100000,204165530,8760,8760,8760,8760,0
20231107,095900,204165530,8760,8760,8760,8760,1
20231107,095800,204156770,8760,8760,8760,8760,4
20231107,095700,204121730,8710,8710,8710,8710,4
20231107,095600,204086890,8790,8790,8790,8790,0
20231107,095500,204086890,8790,8790,8790,8790,2
20231107,095400,204069310,8790,8720,8790,8710,306
20231107,095300,201403580,8710,8730,8730,8710,591
20231107,095200,196255270,8730,8730,8730,8730,200
20231107,095100,194509270,8740,8750,8750,8740,491
20231107,095000,190217740,8750,8750,8750,8750,0
20231107,094900,190217740,8750,8750,8750,8750,0
20231107,094800,190217740,8750,8750,8750,8750,0
20231107,094700,190217740,8750,8750,8750,8750,0
20231107,094600,190217740,8750,8750,8750,8750,155
20231107,094500,188861490,8750,8750,8750,8750,595
20231107,094400,183655240,8740,8750,8750,8740,95
20231107,094300,182824450,8750,8750,8750,8750,0
20231107,094200,182824450,8750,8770,8770,8750,110
20231107,094100,181861090,8770,8790,8790,8770,85
20231107,094000,181114590,8820,8820,8820,8820,0
20231107,093900,181114590,8820,8820,8820,8820,1
20231107,093800,181105770,8770,8810,8810,8770,31
20231107,093700,180833860,8770,8780,8780,8770,72
20231107,093600,180202070,8760,8760,8760,8760,56
20231107,093500,179711510,8770,8770,8770,8770,181
20231107,093400,178124140,8810,8810,8810,8810,6
20231107,093300,178071280,8820,8740,8820,8740,300
20231107,093200,175446220,8740,8740,8740,8740,0
20231107,093100,175446220,8740,8750,8750,8740,771
20231107,093000,168701970,8750,8750,8750,8750,164
20231107,092900,167266970,8750,8750,8750,8750,0
20231107,092800,167266970,8750,8750,8750,8750,1
20231107,092700,167258220,8750,8790,8790,8750,80
20231107,092600,166556250,8820,8830,8830,8820,596
20231107,092500,161293670,8810,8790,8810,8790,966
20231107,092400,152785560,8790,8790,8790,8790,100
20231107,092300,151906560,8790,8780,8790,8780,59
20231107,092200,151388140,8780,8780,8780,8780,27
20231107,092100,151151080,8780,8760,8780,8760,87
20231107,092000,150387280,8760,8770,8770,8760,60
20231107,091900,149861260,8780,8800,8800,8780,28
20231107,091800,149615210,8790,8720,8790,8720,767
20231107,091700,142895960,8680,8690,8690,8680,347
20231107,091600,139883930,8720,8710,8720,8710,33
20231107,091500,139596190,8710,8670,8710,8670,185
20231107,091400,137991320,8700,8670,8700,8670,14
20231107,091300,137869910,8700,8670,8700,8670,357
20231107,091200,134770500,8670,8640,8670,8630,117
20231107,091100,133760470,8630,8630,8630,8630,0
20231107,091000,133760470,8630,8630,8630,8630,93
20231107,090900,132957880,8630,8650,8650,8630,802
20231107,090800,126025090,8700,8640,8700,8640,32
20231107,090700,125747760,8640,8600,8710,8600,712
20231107,090600,119573190,8600,8600,8650,8600,299
20231107,090500,116997910,8610,8640,8640,8610,1630
20231107,090400,102957610,8610,8650,8650,8610,5227
20231107,090300,57847400,8680,8630,8690,8620,1001
20231107,090200,49212730,8630,8740,8740,8630,1062
20231107,090100,40005390,8740,8790,8840,8740,676
20231107,090000,34076530,8820,8840,8850,8800,3857