KissMeData/084690/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195300,873372890,8780,8780,8780,8780,4232
20241104,195200,873372890,8780,8780,8780,8780,0
20241104,195100,873372890,8780,8780,8780,8780,0
20241104,195000,873372890,8780,8780,8780,8780,0
20241104,194900,873372890,8780,8780,8780,8780,0
20241104,194800,873372890,8780,8780,8780,8780,0
20241104,194700,873372890,8780,8780,8780,8780,0
20241104,194600,873372890,8780,8780,8780,8780,0
20241104,194500,873372890,8780,8780,8780,8780,0
20241104,194400,873372890,8780,8780,8780,8780,0
20241104,194300,873372890,8780,8780,8780,8780,0
20241104,194200,873372890,8780,8780,8780,8780,0
20241104,194100,873372890,8780,8780,8780,8780,0
20241104,194000,873372890,8780,8780,8780,8780,0
20241104,193900,873372890,8780,8780,8780,8780,0
20241104,193800,873372890,8780,8780,8780,8780,0
20241104,193700,873372890,8780,8780,8780,8780,0
20241104,193600,873372890,8780,8780,8780,8780,0
20241104,193500,873372890,8780,8780,8780,8780,0
20241104,193400,873372890,8780,8780,8780,8780,0
20241104,193300,873372890,8780,8780,8780,8780,0
20241104,193200,873372890,8780,8780,8780,8780,0
20241104,193100,873372890,8780,8780,8780,8780,0
20241104,193000,873372890,8780,8780,8780,8780,0
20241104,192900,873372890,8780,8780,8780,8780,0
20241104,192800,873372890,8780,8780,8780,8780,0
20241104,192700,873372890,8780,8780,8780,8780,0
20241104,192600,873372890,8780,8780,8780,8780,0
20241104,192500,873372890,8780,8780,8780,8780,0
20241104,192400,873372890,8780,8780,8780,8780,0
20241104,192300,873372890,8780,8780,8780,8780,4232
20241104,192200,873372890,8780,8780,8780,8780,0
20241104,192100,873372890,8780,8780,8780,8780,0
20241104,192000,873372890,8780,8780,8780,8780,0
20241104,191900,873372890,8780,8780,8780,8780,0
20241104,191800,873372890,8780,8780,8780,8780,0
20241104,191700,873372890,8780,8780,8780,8780,0
20241104,191600,873372890,8780,8780,8780,8780,0
20241104,191500,873372890,8780,8780,8780,8780,0
20241104,191400,873372890,8780,8780,8780,8780,0
20241104,191300,873372890,8780,8780,8780,8780,0
20241104,191200,873372890,8780,8780,8780,8780,0
20241104,191100,873372890,8780,8780,8780,8780,0
20241104,191000,873372890,8780,8780,8780,8780,0
20241104,190900,873372890,8780,8780,8780,8780,0
20241104,190800,873372890,8780,8780,8780,8780,0
20241104,190700,873372890,8780,8780,8780,8780,0
20241104,190600,873372890,8780,8780,8780,8780,0
20241104,190500,873372890,8780,8780,8780,8780,0
20241104,190400,873372890,8780,8780,8780,8780,0
20241104,190300,873372890,8780,8780,8780,8780,0
20241104,190200,873372890,8780,8780,8780,8780,0
20241104,190100,873372890,8780,8780,8780,8780,0
20241104,190000,873372890,8780,8780,8780,8780,0
20241104,185900,873372890,8780,8780,8780,8780,0
20241104,185800,873372890,8780,8780,8780,8780,0
20241104,185700,873372890,8780,8780,8780,8780,0
20241104,185600,873372890,8780,8780,8780,8780,0
20241104,185500,873372890,8780,8780,8780,8780,0
20241104,185400,873372890,8780,8780,8780,8780,0
20241104,185300,873372890,8780,8780,8780,8780,4232
20241104,185200,873372890,8780,8780,8780,8780,0
20241104,185100,873372890,8780,8780,8780,8780,0
20241104,185000,873372890,8780,8780,8780,8780,0
20241104,184900,873372890,8780,8780,8780,8780,0
20241104,184800,873372890,8780,8780,8780,8780,0
20241104,184700,873372890,8780,8780,8780,8780,0
20241104,184600,873372890,8780,8780,8780,8780,0
20241104,184500,873372890,8780,8780,8780,8780,0
20241104,184400,873372890,8780,8780,8780,8780,0
20241104,184300,873372890,8780,8780,8780,8780,0
20241104,184200,873372890,8780,8780,8780,8780,0
20241104,184100,873372890,8780,8780,8780,8780,0
20241104,184000,873372890,8780,8780,8780,8780,0
20241104,183900,873372890,8780,8780,8780,8780,0
20241104,183800,873372890,8780,8780,8780,8780,0
20241104,183700,873372890,8780,8780,8780,8780,0
20241104,183600,873372890,8780,8780,8780,8780,0
20241104,183500,873372890,8780,8780,8780,8780,0
20241104,183400,873372890,8780,8780,8780,8780,0
20241104,183300,873372890,8780,8780,8780,8780,0
20241104,183200,873372890,8780,8780,8780,8780,0
20241104,183100,873372890,8780,8780,8780,8780,0
20241104,183000,873372890,8780,8780,8780,8780,0
20241104,182900,873372890,8780,8780,8780,8780,0
20241104,182800,873372890,8780,8780,8780,8780,0
20241104,182700,873372890,8780,8780,8780,8780,0
20241104,182600,873372890,8780,8780,8780,8780,0
20241104,182500,873372890,8780,8780,8780,8780,0
20241104,182400,873372890,8780,8780,8780,8780,0
20241104,182300,873372890,8780,8780,8780,8780,4232
20241104,182200,873372890,8780,8780,8780,8780,0
20241104,182100,873372890,8780,8780,8780,8780,0
20241104,182000,873372890,8780,8780,8780,8780,0
20241104,181900,873372890,8780,8780,8780,8780,0
20241104,181800,873372890,8780,8780,8780,8780,0
20241104,181700,873372890,8780,8780,8780,8780,0
20241104,181600,873372890,8780,8780,8780,8780,0
20241104,181500,873372890,8780,8780,8780,8780,0
20241104,181400,873372890,8780,8780,8780,8780,0
20241104,181300,873372890,8780,8780,8780,8780,0
20241104,181200,873372890,8780,8780,8780,8780,0
20241104,181100,873372890,8780,8780,8780,8780,0
20241104,181000,873372890,8780,8780,8780,8780,0
20241104,180900,873372890,8780,8780,8780,8780,0
20241104,180800,873372890,8780,8780,8780,8780,0
20241104,180700,873372890,8780,8780,8780,8780,0
20241104,180600,873372890,8780,8780,8780,8780,0
20241104,180500,873372890,8780,8780,8780,8780,0
20241104,180400,873372890,8780,8780,8780,8780,0
20241104,180300,873372890,8780,8780,8780,8780,0
20241104,180200,873372890,8780,8780,8780,8780,0
20241104,180100,873372890,8780,8780,8780,8780,0
20241104,180000,873372890,8780,8780,8780,8780,0
20241104,175900,873372890,8780,8780,8780,8780,0
20241104,175800,873372890,8780,8780,8780,8780,0
20241104,175700,873372890,8780,8780,8780,8780,0
20241104,175600,873372890,8780,8780,8780,8780,0
20241104,175500,873372890,8780,8780,8780,8780,0
20241104,175400,873372890,8780,8780,8780,8780,0
20241104,175300,873372890,8780,8780,8780,8780,4232
20241104,175200,873372890,8780,8780,8780,8780,0
20241104,175100,873372890,8780,8780,8780,8780,0
20241104,175000,873372890,8780,8780,8780,8780,0
20241104,174900,873372890,8780,8780,8780,8780,0
20241104,174800,873372890,8780,8780,8780,8780,0
20241104,174700,873372890,8780,8780,8780,8780,0
20241104,174600,873372890,8780,8780,8780,8780,0
20241104,174500,873372890,8780,8780,8780,8780,0
20241104,174400,873372890,8780,8780,8780,8780,0
20241104,174300,873372890,8780,8780,8780,8780,0
20241104,174200,873372890,8780,8780,8780,8780,0
20241104,174100,873372890,8780,8780,8780,8780,0
20241104,174000,873372890,8780,8780,8780,8780,0
20241104,173900,873372890,8780,8780,8780,8780,0
20241104,173800,873372890,8780,8780,8780,8780,0
20241104,173700,873372890,8780,8780,8780,8780,0
20241104,173600,873372890,8780,8780,8780,8780,0
20241104,173500,873372890,8780,8780,8780,8780,0
20241104,173400,873372890,8780,8780,8780,8780,0
20241104,173300,873372890,8780,8780,8780,8780,0
20241104,173200,873372890,8780,8780,8780,8780,0
20241104,173100,873372890,8780,8780,8780,8780,0
20241104,173000,873372890,8780,8780,8780,8780,0
20241104,172900,873372890,8780,8780,8780,8780,0
20241104,172800,873372890,8780,8780,8780,8780,0
20241104,172700,873372890,8780,8780,8780,8780,0
20241104,172600,873372890,8780,8780,8780,8780,0
20241104,172500,873372890,8780,8780,8780,8780,0
20241104,172400,873372890,8780,8780,8780,8780,0
20241104,172300,873372890,8780,8780,8780,8780,4232
20241104,172200,873372890,8780,8780,8780,8780,0
20241104,172100,873372890,8780,8780,8780,8780,0
20241104,172000,873372890,8780,8780,8780,8780,0
20241104,171900,873372890,8780,8780,8780,8780,0
20241104,171800,873372890,8780,8780,8780,8780,0
20241104,171700,873372890,8780,8780,8780,8780,0
20241104,171600,873372890,8780,8780,8780,8780,0
20241104,171500,873372890,8780,8780,8780,8780,0
20241104,171400,873372890,8780,8780,8780,8780,0
20241104,171300,873372890,8780,8780,8780,8780,0
20241104,171200,873372890,8780,8780,8780,8780,0
20241104,171100,873372890,8780,8780,8780,8780,0
20241104,171000,873372890,8780,8780,8780,8780,0
20241104,170900,873372890,8780,8780,8780,8780,0
20241104,170800,873372890,8780,8780,8780,8780,0
20241104,170700,873372890,8780,8780,8780,8780,0
20241104,170600,873372890,8780,8780,8780,8780,0
20241104,170500,873372890,8780,8780,8780,8780,0
20241104,170400,873372890,8780,8780,8780,8780,0
20241104,170300,873372890,8780,8780,8780,8780,0
20241104,170200,873372890,8780,8780,8780,8780,0
20241104,170100,873372890,8780,8780,8780,8780,0
20241104,170000,873372890,8780,8780,8780,8780,0
20241104,165900,873372890,8780,8780,8780,8780,0
20241104,165800,873372890,8780,8780,8780,8780,0
20241104,165700,873372890,8780,8780,8780,8780,0
20241104,165600,873372890,8780,8780,8780,8780,0
20241104,165500,873372890,8780,8780,8780,8780,0
20241104,165400,873372890,8780,8780,8780,8780,0
20241104,165300,873372890,8780,8780,8780,8780,4232
20241104,165200,873372890,8780,8780,8780,8780,0
20241104,165100,873372890,8780,8780,8780,8780,0
20241104,165000,873372890,8780,8780,8780,8780,0
20241104,164900,873372890,8780,8780,8780,8780,0
20241104,164800,873372890,8780,8780,8780,8780,0
20241104,164700,873372890,8780,8780,8780,8780,0
20241104,164600,873372890,8780,8780,8780,8780,0
20241104,164500,873372890,8780,8780,8780,8780,0
20241104,164400,873372890,8780,8780,8780,8780,0
20241104,164300,873372890,8780,8780,8780,8780,0
20241104,164200,873372890,8780,8780,8780,8780,0
20241104,164100,873372890,8780,8780,8780,8780,0
20241104,164000,873372890,8780,8780,8780,8780,0
20241104,163900,873372890,8780,8780,8780,8780,0
20241104,163800,873372890,8780,8780,8780,8780,0
20241104,163700,873372890,8780,8780,8780,8780,0
20241104,163600,873372890,8780,8780,8780,8780,0
20241104,163500,873372890,8780,8780,8780,8780,0
20241104,163400,873372890,8780,8780,8780,8780,0
20241104,163300,873372890,8780,8780,8780,8780,0
20241104,163200,873372890,8780,8780,8780,8780,0
20241104,163100,873372890,8780,8780,8780,8780,0
20241104,163000,873372890,8780,8780,8780,8780,0
20241104,162900,873372890,8780,8780,8780,8780,0
20241104,162800,873372890,8780,8780,8780,8780,0
20241104,162700,873372890,8780,8780,8780,8780,0
20241104,162600,873372890,8780,8780,8780,8780,0
20241104,162500,873372890,8780,8780,8780,8780,0
20241104,162400,873372890,8780,8780,8780,8780,0
20241104,162300,873372890,8780,8780,8780,8780,4232
20241104,162200,873372890,8780,8780,8780,8780,0
20241104,162100,873372890,8780,8780,8780,8780,0
20241104,162000,873372890,8780,8780,8780,8780,0
20241104,161900,873372890,8780,8780,8780,8780,0
20241104,161800,873372890,8780,8780,8780,8780,0
20241104,161700,873372890,8780,8780,8780,8780,0
20241104,161600,873372890,8780,8780,8780,8780,0
20241104,161500,873372890,8780,8780,8780,8780,0
20241104,161400,873372890,8780,8780,8780,8780,0
20241104,161300,873372890,8780,8780,8780,8780,0
20241104,161200,873372890,8780,8780,8780,8780,0
20241104,161100,873372890,8780,8780,8780,8780,0
20241104,161000,873372890,8780,8780,8780,8780,0
20241104,160900,873372890,8780,8780,8780,8780,0
20241104,160800,873372890,8780,8780,8780,8780,0
20241104,160700,873372890,8780,8780,8780,8780,0
20241104,160600,873372890,8780,8780,8780,8780,0
20241104,160500,873372890,8780,8780,8780,8780,0
20241104,160400,873372890,8780,8780,8780,8780,0
20241104,160300,873372890,8780,8780,8780,8780,0
20241104,160200,873372890,8780,8780,8780,8780,0
20241104,160100,873372890,8780,8780,8780,8780,0
20241104,160000,873372890,8780,8780,8780,8780,0
20241104,155900,873372890,8780,8780,8780,8780,0
20241104,155800,873372890,8780,8780,8780,8780,0
20241104,155700,873372890,8780,8780,8780,8780,0
20241104,155600,873372890,8780,8780,8780,8780,0
20241104,155500,873372890,8780,8780,8780,8780,0
20241104,155400,873372890,8780,8780,8780,8780,0
20241104,155300,873372890,8780,8780,8780,8780,4232
20241104,155200,873372890,8780,8780,8780,8780,0
20241104,155100,873372890,8780,8780,8780,8780,0
20241104,155000,873372890,8780,8780,8780,8780,0
20241104,154900,873372890,8780,8780,8780,8780,0
20241104,154800,873372890,8780,8780,8780,8780,0
20241104,154700,873372890,8780,8780,8780,8780,0
20241104,154600,873372890,8780,8780,8780,8780,0
20241104,154500,873372890,8780,8780,8780,8780,0
20241104,154400,873372890,8780,8780,8780,8780,0
20241104,154300,873372890,8780,8780,8780,8780,0
20241104,154200,873372890,8780,8780,8780,8780,0
20241104,154100,873372890,8780,8780,8780,8780,0
20241104,154000,873372890,8780,8780,8780,8780,0
20241104,153900,873372890,8780,8780,8780,8780,0
20241104,153800,873372890,8780,8780,8780,8780,0
20241104,153700,873372890,8780,8780,8780,8780,0
20241104,153600,873372890,8780,8780,8780,8780,0
20241104,153500,873372890,8780,8780,8780,8780,0
20241104,153400,873372890,8780,8780,8780,8780,0
20241104,153300,873372890,8780,8780,8780,8780,0
20241104,153200,873372890,8780,8780,8780,8780,0
20241104,153100,873372890,8780,8780,8780,8780,0
20241104,153000,873372890,8780,8780,8780,8780,4232
20241104,152900,836215930,8780,8780,8780,8780,0
20241104,152800,836215930,8780,8780,8780,8780,0
20241104,152700,836215930,8780,8780,8780,8780,0
20241104,152600,836215930,8780,8780,8780,8780,0
20241104,152500,836215930,8780,8780,8780,8780,0
20241104,152400,836215930,8780,8780,8780,8780,0
20241104,152300,836215930,8780,8780,8780,8780,0
20241104,152200,836215930,8780,8780,8780,8780,0
20241104,152100,836215930,8780,8780,8780,8780,0
20241104,152000,836215930,8780,8780,8780,8780,0
20241104,151900,836215930,8780,8780,8790,8780,276
20241104,151800,833791190,8770,8790,8790,8770,1048
20241104,151700,824598390,8790,8790,8790,8780,152
20241104,151600,823263690,8790,8790,8790,8770,118
20241104,151500,822228470,8790,8790,8790,8770,56
20241104,151400,821737070,8770,8780,8790,8760,1754
20241104,151300,806333150,8780,8760,8780,8760,662
20241104,151200,800522570,8760,8760,8780,8760,184
20241104,151100,798910670,8780,8760,8780,8760,823
20241104,151000,791687670,8750,8750,8780,8750,150
20241104,150900,790373110,8750,8750,8770,8750,225
20241104,150800,788401520,8780,8780,8780,8750,45
20241104,150700,788007650,8750,8750,8750,8750,92
20241104,150600,787202650,8780,8760,8780,8750,201
20241104,150500,785441090,8760,8760,8760,8760,150
20241104,150400,784127090,8770,8780,8780,8770,221
20241104,150300,782188880,8770,8770,8770,8770,46
20241104,150200,781785460,8770,8770,8770,8770,90
20241104,150100,780996160,8780,8790,8790,8780,304
20241104,150000,778324800,8790,8790,8800,8780,881
20241104,145900,770579210,8790,8780,8790,8780,57
20241104,145800,770078720,8780,8790,8790,8770,189
20241104,145700,768419900,8770,8770,8770,8770,928
20241104,145600,760281340,8740,8740,8740,8740,0
20241104,145500,760281340,8740,8770,8770,8740,303
20241104,145400,757624280,8770,8770,8770,8770,4
20241104,145300,757589200,8770,8770,8770,8770,1
20241104,145200,757580430,8800,8790,8800,8790,8
20241104,145100,757510070,8790,8760,8790,8760,2728
20241104,145000,733566400,8730,8750,8750,8730,82
20241104,144900,732849760,8740,8740,8750,8740,70
20241104,144800,732237410,8740,8740,8740,8740,0
20241104,144700,732237410,8740,8740,8740,8740,0
20241104,144600,732237410,8740,8740,8740,8740,30
20241104,144500,731975210,8740,8740,8740,8740,0
20241104,144400,731975210,8740,8740,8740,8740,114
20241104,144300,730978850,8740,8740,8740,8740,0
20241104,144200,730978850,8740,8750,8750,8740,160
20241104,144100,729579350,8770,8770,8770,8770,7
20241104,144000,729517960,8770,8770,8770,8770,3
20241104,143900,729491650,8760,8760,8760,8760,924
20241104,143800,721397410,8760,8740,8760,8740,324
20241104,143700,718562070,8740,8740,8740,8740,72
20241104,143600,717932790,8750,8750,8750,8750,1
20241104,143500,717924040,8750,8750,8750,8750,10
20241104,143400,717836540,8750,8740,8750,8740,1283
20241104,143300,706622920,8740,8740,8740,8740,13
20241104,143200,706509300,8740,8740,8740,8740,0
20241104,143100,706509300,8740,8710,8740,8710,2
20241104,143000,706491850,8740,8740,8740,8740,0
20241104,142900,706491850,8740,8740,8740,8740,0
20241104,142800,706491850,8740,8740,8740,8740,0
20241104,142700,706491850,8740,8740,8740,8740,0
20241104,142600,706491850,8740,8740,8740,8740,0
20241104,142500,706491850,8740,8740,8740,8740,0
20241104,142400,706491850,8740,8740,8740,8740,0
20241104,142300,706491850,8740,8740,8740,8740,0
20241104,142200,706491850,8740,8740,8740,8740,100
20241104,142100,705617850,8750,8750,8750,8750,0
20241104,142000,705617850,8750,8750,8750,8750,0
20241104,141900,705617850,8750,8740,8750,8740,382
20241104,141800,702279160,8740,8740,8740,8740,0
20241104,141700,702279160,8740,8740,8740,8740,0
20241104,141600,702279160,8740,8740,8740,8740,4
20241104,141500,702244200,8740,8740,8740,8740,1
20241104,141400,702235460,8740,8740,8750,8740,43
20241104,141300,701859620,8740,8740,8740,8740,435
20241104,141200,698057720,8740,8700,8740,8700,102
20241104,141100,697170240,8750,8750,8750,8750,0
20241104,141000,697170240,8750,8750,8750,8750,101
20241104,140900,696286490,8750,8740,8750,8700,221
20241104,140800,694362910,8730,8730,8730,8730,0
20241104,140700,694362910,8730,8730,8730,8730,351
20241104,140600,691298680,8730,8730,8730,8730,37
20241104,140500,690975670,8750,8750,8750,8750,0
20241104,140400,690975670,8750,8750,8750,8750,0
20241104,140300,690975670,8750,8750,8750,8750,0
20241104,140200,690975670,8750,8750,8750,8750,40
20241104,140100,690625670,8730,8730,8730,8730,16
20241104,140000,690485990,8750,8750,8750,8750,0
20241104,135900,690485990,8750,8750,8750,8750,0
20241104,135800,690485990,8750,8750,8750,8750,0
20241104,135700,690485990,8750,8750,8760,8750,140
20241104,135600,689259850,8760,8760,8760,8760,0
20241104,135500,689259850,8760,8760,8760,8760,2
20241104,135400,689242330,8760,8760,8760,8760,2
20241104,135300,689224810,8750,8750,8750,8750,19
20241104,135200,689058560,8750,8750,8750,8750,1
20241104,135100,689049810,8730,8740,8740,8730,14
20241104,135000,688927490,8750,8750,8750,8750,2
20241104,134900,688909990,8740,8740,8740,8740,164
20241104,134800,687476630,8750,8740,8750,8740,3
20241104,134700,687450390,8740,8740,8740,8740,100
20241104,134600,686576390,8730,8740,8760,8730,4
20241104,134500,686541400,8740,8740,8740,8740,15
20241104,134400,686410300,8730,8730,8730,8730,153
20241104,134300,685074610,8730,8730,8730,8730,44
20241104,134200,684690490,8730,8770,8770,8730,182
20241104,134100,683097630,8770,8770,8770,8770,0
20241104,134000,683097630,8770,8760,8770,8750,627
20241104,133900,677600050,8770,8750,8770,8750,593
20241104,133800,672405620,8750,8760,8760,8730,40
20241104,133700,672055330,8760,8700,8760,8700,4657
20241104,133600,631359430,8700,8720,8720,8700,837
20241104,133500,624072230,8720,8720,8720,8720,650
20241104,133400,618404230,8730,8730,8730,8730,1
20241104,133300,618395500,8730,8720,8730,8720,18
20241104,133200,618238530,8720,8730,8730,8720,85
20241104,133100,617497310,8720,8720,8720,8720,93
20241104,133000,616686350,8720,8720,8720,8720,217
20241104,132900,614794110,8720,8720,8720,8720,0
20241104,132800,614794110,8720,8720,8720,8720,75
20241104,132700,614140110,8720,8720,8720,8720,0
20241104,132600,614140110,8720,8720,8720,8720,47
20241104,132500,613730270,8720,8720,8720,8720,10
20241104,132400,613643070,8730,8730,8730,8730,50
20241104,132300,613206570,8730,8710,8730,8710,401
20241104,132200,609708490,8680,8680,8680,8680,0
20241104,132100,609708490,8680,8680,8680,8680,23
20241104,132000,609508850,8670,8680,8680,8670,500
20241104,131900,605171540,8690,8700,8720,8690,3797
20241104,131800,572124410,8680,8680,8680,8680,0
20241104,131700,572124410,8680,8680,8680,8680,0
20241104,131600,572124410,8680,8680,8680,8680,15
20241104,131500,571994210,8700,8700,8700,8700,0
20241104,131400,571994210,8700,8700,8700,8700,16
20241104,131300,571855010,8700,8700,8700,8700,0
20241104,131200,571855010,8700,8700,8700,8700,1
20241104,131100,571846310,8700,8700,8700,8700,0
20241104,131000,571846310,8700,8700,8700,8700,4
20241104,130900,571811510,8700,8700,8700,8700,4
20241104,130800,571776710,8700,8700,8700,8700,35
20241104,130700,571472210,8700,8700,8700,8700,0
20241104,130600,571472210,8700,8700,8700,8700,115
20241104,130500,570471710,8680,8680,8680,8680,756
20241104,130400,563909630,8680,8700,8700,8680,745
20241104,130300,557443010,8690,8690,8690,8690,0
20241104,130200,557443010,8690,8690,8690,8690,0
20241104,130100,557443010,8690,8690,8690,8690,0
20241104,130000,557443010,8690,8690,8690,8690,31
20241104,125900,557173620,8700,8700,8700,8700,0
20241104,125800,557173620,8700,8700,8700,8700,2
20241104,125700,557156220,8680,8690,8690,8680,17
20241104,125600,557008650,8700,8680,8700,8680,74
20241104,125500,556365580,8690,8700,8700,8680,102
20241104,125400,555479340,8680,8680,8680,8680,253
20241104,125300,553283300,8710,8710,8710,8710,0
20241104,125200,553283300,8710,8660,8710,8660,88
20241104,125100,552519470,8660,8680,8680,8660,1641
20241104,125000,538296540,8680,8710,8710,8680,122
20241104,124900,537236470,8700,8730,8730,8700,106
20241104,124800,536314190,8730,8730,8730,8730,272
20241104,124700,533939630,8730,8730,8730,8730,0
20241104,124600,533939630,8730,8730,8730,8730,1
20241104,124500,533930900,8750,8740,8750,8740,302
20241104,124400,531291270,8740,8710,8740,8710,1709
20241104,124300,516394120,8700,8700,8700,8700,300
20241104,124200,513784120,8690,8690,8690,8690,15
20241104,124100,513653770,8690,8690,8690,8690,2
20241104,124000,513636390,8690,8680,8690,8680,476
20241104,123900,509501940,8660,8660,8660,8660,0
20241104,123800,509501940,8660,8660,8660,8660,16
20241104,123700,509363380,8660,8660,8660,8660,199
20241104,123600,507640040,8660,8660,8660,8660,0
20241104,123500,507640040,8660,8660,8660,8660,2
20241104,123400,507622720,8650,8650,8650,8650,0
20241104,123300,507622720,8650,8650,8650,8650,0
20241104,123200,507622720,8650,8650,8650,8650,0
20241104,123100,507622720,8650,8650,8650,8650,200
20241104,123000,505892720,8640,8640,8640,8640,20
20241104,122900,505719920,8640,8640,8640,8640,141
20241104,122800,504501680,8640,8640,8640,8630,6
20241104,122700,504449880,8640,8640,8640,8640,3
20241104,122600,504423960,8640,8630,8640,8620,334
20241104,122500,501543440,8640,8630,8640,8630,131
20241104,122400,500412900,8640,8640,8640,8630,156
20241104,122300,499066230,8630,8640,8640,8630,217
20241104,122200,497191510,8640,8650,8650,8640,231
20241104,122100,495193550,8660,8660,8660,8660,0
20241104,122000,495193550,8660,8660,8660,8660,0
20241104,121900,495193550,8660,8650,8660,8650,10
20241104,121800,495107010,8650,8660,8660,8650,350
20241104,121700,492079130,8660,8660,8660,8660,55
20241104,121600,491602830,8660,8660,8660,8660,37
20241104,121500,491282410,8660,8660,8660,8660,21
20241104,121400,491100550,8660,8660,8660,8660,37
20241104,121300,490780130,8660,8660,8660,8660,896
20241104,121200,483020770,8660,8690,8690,8660,6
20241104,121100,482968730,8660,8660,8660,8660,0
20241104,121000,482968730,8660,8660,8660,8660,0
20241104,120900,482968730,8660,8660,8660,8660,0
20241104,120800,482968730,8660,8660,8660,8660,9
20241104,120700,482890790,8690,8690,8690,8690,1
20241104,120600,482882100,8690,8690,8690,8660,18
20241104,120500,482726150,8690,8690,8690,8690,1
20241104,120400,482717460,8690,8690,8690,8690,1
20241104,120300,482708770,8690,8690,8690,8690,0
20241104,120200,482708770,8690,8690,8690,8690,1
20241104,120100,482700080,8690,8670,8690,8660,98
20241104,120000,481851360,8690,8690,8690,8690,2
20241104,115900,481833980,8690,8690,8690,8690,0
20241104,115800,481833980,8690,8690,8690,8690,0
20241104,115700,481833980,8690,8680,8690,8650,1501
20241104,115600,468845710,8690,8680,8690,8680,81
20241104,115500,468142610,8680,8660,8680,8660,2
20241104,115400,468125270,8680,8680,8680,8680,742
20241104,115300,461684710,8680,8680,8680,8680,0
20241104,115200,461684710,8680,8680,8680,8680,0
20241104,115100,461684710,8680,8680,8680,8680,0
20241104,115000,461684710,8680,8670,8680,8670,56
20241104,114900,461199180,8670,8670,8670,8670,0
20241104,114800,461199180,8670,8680,8680,8670,17
20241104,114700,461051780,8680,8670,8680,8660,5
20241104,114600,461008420,8680,8670,8680,8670,4
20241104,114500,460973710,8680,8680,8680,8670,13
20241104,114400,460860880,8680,8680,8680,8680,2
20241104,114300,460843520,8670,8680,8680,8670,2
20241104,114200,460826170,8680,8680,8680,8680,1
20241104,114100,460817490,8680,8680,8680,8680,0
20241104,114000,460817490,8680,8680,8680,8680,0
20241104,113900,460817490,8680,8670,8680,8660,415
20241104,113800,457223530,8670,8680,8680,8670,23
20241104,113700,457024050,8670,8670,8670,8670,88
20241104,113600,456261090,8680,8680,8680,8680,1
20241104,113500,456252410,8680,8680,8680,8680,0
20241104,113400,456252410,8680,8680,8680,8680,0
20241104,113300,456252410,8680,8680,8680,8680,3
20241104,113200,456226370,8670,8670,8670,8670,0
20241104,113100,456226370,8670,8670,8670,8670,40
20241104,113000,455879570,8680,8680,8680,8680,0
20241104,112900,455879570,8680,8680,8680,8680,0
20241104,112800,455879570,8680,8680,8680,8670,26
20241104,112700,455654090,8670,8670,8670,8670,39
20241104,112600,455315960,8680,8670,8680,8670,155
20241104,112500,453972060,8660,8670,8670,8660,66
20241104,112400,453400260,8680,8680,8680,8680,1
20241104,112300,453391580,8680,8680,8680,8680,1
20241104,112200,453382900,8680,8680,8680,8680,0
20241104,112100,453382900,8680,8670,8680,8660,1004
20241104,112000,444687380,8680,8690,8690,8680,384
20241104,111900,441354230,8700,8690,8700,8690,577
20241104,111800,436340070,8690,8690,8690,8680,4
20241104,111700,436305320,8690,8690,8690,8690,2
20241104,111600,436287940,8690,8690,8690,8690,11
20241104,111500,436192350,8680,8680,8680,8680,0
20241104,111400,436192350,8680,8680,8680,8680,0
20241104,111300,436192350,8680,8680,8680,8680,16
20241104,111200,436053470,8690,8690,8690,8690,1
20241104,111100,436044780,8690,8690,8690,8690,0
20241104,111000,436044780,8690,8690,8690,8690,12
20241104,110900,435940500,8690,8690,8690,8690,30
20241104,110800,435679800,8690,8690,8690,8690,333
20241104,110700,432786030,8690,8680,8690,8680,40
20241104,110600,432438820,8690,8690,8690,8690,5
20241104,110500,432395370,8680,8680,8680,8680,289
20241104,110400,429886850,8690,8690,8690,8690,10
20241104,110300,429799950,8680,8680,8680,8680,1767
20241104,110200,414462390,8680,8680,8680,8680,2
20241104,110100,414445030,8680,8680,8680,8680,0
20241104,110000,414445030,8680,8680,8680,8680,1
20241104,105900,414436350,8660,8680,8680,8660,11
20241104,105800,414341050,8680,8670,8680,8660,12
20241104,105700,414236990,8670,8660,8670,8660,21
20241104,105600,414055120,8670,8670,8670,8670,21
20241104,105500,413873050,8660,8670,8670,8660,11
20241104,105400,413777780,8670,8670,8670,8670,16
20241104,105300,413639060,8670,8670,8670,8670,71
20241104,105200,413023490,8670,8670,8670,8670,82
20241104,105100,412312550,8660,8660,8660,8660,203
20241104,105000,410554570,8670,8670,8670,8670,1
20241104,104900,410545900,8660,8660,8660,8660,0
20241104,104800,410545900,8660,8680,8680,8660,1003
20241104,104700,401858770,8670,8680,8690,8670,5062
20241104,104600,357920620,8690,8690,8690,8680,6
20241104,104500,357868490,8690,8690,8690,8690,82
20241104,104400,357155910,8690,8690,8690,8690,84
20241104,104300,356425950,8700,8700,8700,8700,11
20241104,104200,356330250,8700,8700,8700,8700,0
20241104,104100,356330250,8700,8700,8700,8700,0
20241104,104000,356330250,8700,8700,8700,8700,2
20241104,103900,356312850,8690,8700,8700,8690,11
20241104,103800,356217160,8700,8700,8700,8700,1
20241104,103700,356208460,8700,8700,8700,8700,3
20241104,103600,356182360,8700,8700,8700,8700,374
20241104,103500,352928560,8700,8700,8700,8700,1
20241104,103400,352919860,8680,8690,8690,8680,115
20241104,103300,351921650,8690,8690,8690,8690,0
20241104,103200,351921650,8690,8690,8690,8690,0
20241104,103100,351921650,8690,8690,8690,8690,9
20241104,103000,351843440,8700,8700,8700,8700,0
20241104,102900,351843440,8700,8700,8700,8700,0
20241104,102800,351843440,8700,8700,8700,8700,3
20241104,102700,351817340,8700,8690,8700,8690,1028
20241104,102600,342873850,8700,8700,8700,8700,1
20241104,102500,342865150,8700,8700,8700,8700,0
20241104,102400,342865150,8700,8700,8700,8700,0
20241104,102300,342865150,8700,8690,8700,8690,415
20241104,102200,339258790,8700,8690,8700,8690,521
20241104,102100,334726280,8690,8690,8700,8690,23
20241104,102000,334526400,8700,8700,8700,8700,6
20241104,101900,334474200,8710,8710,8710,8710,2
20241104,101800,334456780,8710,8710,8710,8710,39
20241104,101700,334117090,8710,8710,8710,8690,312
20241104,101600,331402660,8700,8710,8710,8700,71
20241104,101500,330784950,8710,8700,8710,8700,276
20241104,101400,328383740,8700,8700,8700,8700,101
20241104,101300,327505040,8700,8700,8700,8700,10
20241104,101200,327418040,8700,8700,8700,8690,15
20241104,101100,327287550,8700,8700,8700,8700,1
20241104,101000,327278850,8660,8680,8680,8660,738
20241104,100900,320887050,8700,8700,8700,8700,0
20241104,100800,320887050,8700,8700,8700,8700,2
20241104,100700,320869650,8700,8700,8700,8700,136
20241104,100600,319686450,8720,8720,8720,8720,5
20241104,100500,319642850,8740,8740,8740,8710,153
20241104,100400,318306640,8740,8740,8740,8740,6
20241104,100300,318254200,8750,8750,8750,8750,0
20241104,100200,318254200,8750,8750,8750,8750,1
20241104,100100,318245450,8750,8710,8750,8710,280
20241104,100000,315797300,8700,8660,8700,8660,2343
20241104,095900,295470230,8660,8660,8660,8660,116
20241104,095800,294465670,8660,8660,8660,8660,20
20241104,095700,294292470,8660,8660,8660,8660,6
20241104,095600,294240510,8660,8640,8660,8640,14
20241104,095500,294119530,8650,8660,8670,8650,322
20241104,095400,291333910,8670,8670,8670,8670,3
20241104,095300,291307900,8670,8670,8670,8660,7
20241104,095200,291247240,8670,8670,8670,8670,2
20241104,095100,291229900,8670,8660,8670,8660,115
20241104,095000,290232950,8680,8650,8680,8650,104
20241104,094900,289333270,8680,8680,8680,8680,0
20241104,094800,289333270,8680,8650,8680,8650,781
20241104,094700,282576440,8640,8640,8640,8640,77
20241104,094600,281911160,8640,8640,8640,8640,0
20241104,094500,281911160,8640,8640,8640,8640,0
20241104,094400,281911160,8640,8590,8640,8590,74
20241104,094300,281275150,8590,8560,8590,8550,53
20241104,094200,280820810,8590,8590,8590,8590,1
20241104,094100,280812220,8590,8560,8590,8560,548
20241104,094000,276121220,8560,8560,8600,8560,75
20241104,093900,275478690,8560,8610,8640,8560,7065
20241104,093800,214784080,8620,8610,8620,8610,102
20241104,093700,213905360,8610,8630,8640,8610,1793
20241104,093600,198440970,8630,8630,8630,8620,507
20241104,093500,194066180,8630,8650,8650,8630,160
20241104,093400,192685330,8630,8640,8650,8630,404
20241104,093300,189192690,8620,8620,8620,8620,1
20241104,093200,189184070,8620,8620,8620,8620,89
20241104,093100,188416890,8610,8620,8620,8610,171
20241104,093000,186942890,8610,8620,8650,8610,1224
20241104,092900,176404140,8620,8620,8660,8610,1149
20241104,092800,166499560,8620,8620,8660,8610,94
20241104,092700,165689440,8620,8620,8660,8610,63
20241104,092600,165146670,8660,8660,8660,8660,0
20241104,092500,165146670,8660,8660,8660,8620,2685
20241104,092400,142001260,8660,8620,8660,8620,43
20241104,092300,141630470,8620,8630,8670,8620,147
20241104,092200,140362030,8670,8640,8670,8630,553
20241104,092100,135587890,8640,8650,8700,8640,1081
20241104,092000,126241580,8650,8650,8650,8650,32
20241104,091900,125964780,8640,8700,8700,8640,26
20241104,091800,125740020,8640,8650,8650,8640,895
20241104,091700,118003710,8650,8650,8720,8640,477
20241104,091600,113877680,8660,8730,8730,8660,128
20241104,091500,112769010,8660,8670,8670,8660,112
20241104,091400,111798360,8660,8740,8740,8660,3594
20241104,091300,80599450,8740,8690,8740,8690,36
20241104,091200,80286560,8690,8690,8690,8690,0
20241104,091100,80286560,8690,8690,8690,8690,206
20241104,091000,78496420,8690,8700,8740,8690,165
20241104,090900,77059960,8680,8730,8730,8680,375
20241104,090800,73789810,8720,8720,8720,8720,110
20241104,090700,72830610,8670,8670,8670,8670,3
20241104,090600,72804600,8650,8650,8650,8650,0
20241104,090500,72804600,8650,8650,8650,8650,0
20241104,090400,72804600,8650,8640,8740,8640,1037
20241104,090300,63801360,8680,8640,8680,8640,138
20241104,090200,62604040,8680,8680,8680,8680,445
20241104,090100,58741440,8680,8670,8740,8650,3105
20241104,090000,31791410,8680,8840,8840,8680,3619