KissMeData/089010/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195600,1882735680,19190,19190,19190,19190,1697
20231102,195500,1882735680,19190,19190,19190,19190,0
20231102,195400,1882735680,19190,19190,19190,19190,0
20231102,195300,1882735680,19190,19190,19190,19190,0
20231102,195200,1882735680,19190,19190,19190,19190,0
20231102,195100,1882735680,19190,19190,19190,19190,0
20231102,195000,1882735680,19190,19190,19190,19190,0
20231102,194900,1882735680,19190,19190,19190,19190,0
20231102,194800,1882735680,19190,19190,19190,19190,0
20231102,194700,1882735680,19190,19190,19190,19190,0
20231102,194600,1882735680,19190,19190,19190,19190,0
20231102,194500,1882735680,19190,19190,19190,19190,0
20231102,194400,1882735680,19190,19190,19190,19190,0
20231102,194300,1882735680,19190,19190,19190,19190,0
20231102,194200,1882735680,19190,19190,19190,19190,0
20231102,194100,1882735680,19190,19190,19190,19190,0
20231102,194000,1882735680,19190,19190,19190,19190,0
20231102,193900,1882735680,19190,19190,19190,19190,0
20231102,193800,1882735680,19190,19190,19190,19190,0
20231102,193700,1882735680,19190,19190,19190,19190,0
20231102,193600,1882735680,19190,19190,19190,19190,0
20231102,193500,1882735680,19190,19190,19190,19190,0
20231102,193400,1882735680,19190,19190,19190,19190,0
20231102,193300,1882735680,19190,19190,19190,19190,0
20231102,193200,1882735680,19190,19190,19190,19190,0
20231102,193100,1882735680,19190,19190,19190,19190,0
20231102,193000,1882735680,19190,19190,19190,19190,0
20231102,192900,1882735680,19190,19190,19190,19190,0
20231102,192800,1882735680,19190,19190,19190,19190,0
20231102,192700,1882735680,19190,19190,19190,19190,0
20231102,192600,1882735680,19190,19190,19190,19190,1697
20231102,192500,1882735680,19190,19190,19190,19190,0
20231102,192400,1882735680,19190,19190,19190,19190,0
20231102,192300,1882735680,19190,19190,19190,19190,0
20231102,192200,1882735680,19190,19190,19190,19190,0
20231102,192100,1882735680,19190,19190,19190,19190,0
20231102,192000,1882735680,19190,19190,19190,19190,0
20231102,191900,1882735680,19190,19190,19190,19190,0
20231102,191800,1882735680,19190,19190,19190,19190,0
20231102,191700,1882735680,19190,19190,19190,19190,0
20231102,191600,1882735680,19190,19190,19190,19190,0
20231102,191500,1882735680,19190,19190,19190,19190,0
20231102,191400,1882735680,19190,19190,19190,19190,0
20231102,191300,1882735680,19190,19190,19190,19190,0
20231102,191200,1882735680,19190,19190,19190,19190,0
20231102,191100,1882735680,19190,19190,19190,19190,0
20231102,191000,1882735680,19190,19190,19190,19190,0
20231102,190900,1882735680,19190,19190,19190,19190,0
20231102,190800,1882735680,19190,19190,19190,19190,0
20231102,190700,1882735680,19190,19190,19190,19190,0
20231102,190600,1882735680,19190,19190,19190,19190,0
20231102,190500,1882735680,19190,19190,19190,19190,0
20231102,190400,1882735680,19190,19190,19190,19190,0
20231102,190300,1882735680,19190,19190,19190,19190,0
20231102,190200,1882735680,19190,19190,19190,19190,0
20231102,190100,1882735680,19190,19190,19190,19190,0
20231102,190000,1882735680,19190,19190,19190,19190,0
20231102,185900,1882735680,19190,19190,19190,19190,0
20231102,185800,1882735680,19190,19190,19190,19190,0
20231102,185700,1882735680,19190,19190,19190,19190,0
20231102,185600,1882735680,19190,19190,19190,19190,1697
20231102,185500,1882735680,19190,19190,19190,19190,0
20231102,185400,1882735680,19190,19190,19190,19190,0
20231102,185300,1882735680,19190,19190,19190,19190,0
20231102,185200,1882735680,19190,19190,19190,19190,0
20231102,185100,1882735680,19190,19190,19190,19190,0
20231102,185000,1882735680,19190,19190,19190,19190,0
20231102,184900,1882735680,19190,19190,19190,19190,0
20231102,184800,1882735680,19190,19190,19190,19190,0
20231102,184700,1882735680,19190,19190,19190,19190,0
20231102,184600,1882735680,19190,19190,19190,19190,0
20231102,184500,1882735680,19190,19190,19190,19190,0
20231102,184400,1882735680,19190,19190,19190,19190,0
20231102,184300,1882735680,19190,19190,19190,19190,0
20231102,184200,1882735680,19190,19190,19190,19190,0
20231102,184100,1882735680,19190,19190,19190,19190,0
20231102,184000,1882735680,19190,19190,19190,19190,0
20231102,183900,1882735680,19190,19190,19190,19190,0
20231102,183800,1882735680,19190,19190,19190,19190,0
20231102,183700,1882735680,19190,19190,19190,19190,0
20231102,183600,1882735680,19190,19190,19190,19190,0
20231102,183500,1882735680,19190,19190,19190,19190,0
20231102,183400,1882735680,19190,19190,19190,19190,0
20231102,183300,1882735680,19190,19190,19190,19190,0
20231102,183200,1882735680,19190,19190,19190,19190,0
20231102,183100,1882735680,19190,19190,19190,19190,0
20231102,183000,1882735680,19190,19190,19190,19190,0
20231102,182900,1882735680,19190,19190,19190,19190,0
20231102,182800,1882735680,19190,19190,19190,19190,0
20231102,182700,1882735680,19190,19190,19190,19190,0
20231102,182600,1882735680,19190,19190,19190,19190,1697
20231102,182500,1882735680,19190,19190,19190,19190,0
20231102,182400,1882735680,19190,19190,19190,19190,0
20231102,182300,1882735680,19190,19190,19190,19190,0
20231102,182200,1882735680,19190,19190,19190,19190,0
20231102,182100,1882735680,19190,19190,19190,19190,0
20231102,182000,1882735680,19190,19190,19190,19190,0
20231102,181900,1882735680,19190,19190,19190,19190,0
20231102,181800,1882735680,19190,19190,19190,19190,0
20231102,181700,1882735680,19190,19190,19190,19190,0
20231102,181600,1882735680,19190,19190,19190,19190,0
20231102,181500,1882735680,19190,19190,19190,19190,0
20231102,181400,1882735680,19190,19190,19190,19190,0
20231102,181300,1882735680,19190,19190,19190,19190,0
20231102,181200,1882735680,19190,19190,19190,19190,0
20231102,181100,1882735680,19190,19190,19190,19190,0
20231102,181000,1882735680,19190,19190,19190,19190,0
20231102,180900,1882735680,19190,19190,19190,19190,0
20231102,180800,1882735680,19190,19190,19190,19190,0
20231102,180700,1882735680,19190,19190,19190,19190,0
20231102,180600,1882735680,19190,19190,19190,19190,0
20231102,180500,1882735680,19190,19190,19190,19190,0
20231102,180400,1882735680,19190,19190,19190,19190,0
20231102,180300,1882735680,19190,19190,19190,19190,0
20231102,180200,1882735680,19190,19190,19190,19190,0
20231102,180100,1882735680,19190,19190,19190,19190,0
20231102,180000,1882735680,19190,19190,19190,19190,0
20231102,175900,1882735680,19190,19190,19190,19190,0
20231102,175800,1882735680,19190,19190,19190,19190,0
20231102,175700,1882735680,19190,19190,19190,19190,0
20231102,175600,1882735680,19190,19190,19190,19190,1697
20231102,175500,1882735680,19190,19190,19190,19190,0
20231102,175400,1882735680,19190,19190,19190,19190,0
20231102,175300,1882735680,19190,19190,19190,19190,0
20231102,175200,1882735680,19190,19190,19190,19190,0
20231102,175100,1882735680,19190,19190,19190,19190,0
20231102,175000,1882735680,19190,19190,19190,19190,0
20231102,174900,1882735680,19190,19190,19190,19190,0
20231102,174800,1882735680,19190,19190,19190,19190,0
20231102,174700,1882735680,19190,19190,19190,19190,0
20231102,174600,1882735680,19190,19190,19190,19190,0
20231102,174500,1882735680,19190,19190,19190,19190,0
20231102,174400,1882735680,19190,19190,19190,19190,0
20231102,174300,1882735680,19190,19190,19190,19190,0
20231102,174200,1882735680,19190,19190,19190,19190,0
20231102,174100,1882735680,19190,19190,19190,19190,0
20231102,174000,1882735680,19190,19190,19190,19190,0
20231102,173900,1882735680,19190,19190,19190,19190,0
20231102,173800,1882735680,19190,19190,19190,19190,0
20231102,173700,1882735680,19190,19190,19190,19190,0
20231102,173600,1882735680,19190,19190,19190,19190,0
20231102,173500,1882735680,19190,19190,19190,19190,0
20231102,173400,1882735680,19190,19190,19190,19190,0
20231102,173300,1882735680,19190,19190,19190,19190,0
20231102,173200,1882735680,19190,19190,19190,19190,0
20231102,173100,1882735680,19190,19190,19190,19190,0
20231102,173000,1882735680,19190,19190,19190,19190,0
20231102,172900,1882735680,19190,19190,19190,19190,0
20231102,172800,1882735680,19190,19190,19190,19190,0
20231102,172700,1882735680,19190,19190,19190,19190,0
20231102,172600,1882735680,19190,19190,19190,19190,1697
20231102,172500,1882735680,19190,19190,19190,19190,0
20231102,172400,1882735680,19190,19190,19190,19190,0
20231102,172300,1882735680,19190,19190,19190,19190,0
20231102,172200,1882735680,19190,19190,19190,19190,0
20231102,172100,1882735680,19190,19190,19190,19190,0
20231102,172000,1882735680,19190,19190,19190,19190,0
20231102,171900,1882735680,19190,19190,19190,19190,0
20231102,171800,1882735680,19190,19190,19190,19190,0
20231102,171700,1882735680,19190,19190,19190,19190,0
20231102,171600,1882735680,19190,19190,19190,19190,0
20231102,171500,1882735680,19190,19190,19190,19190,0
20231102,171400,1882735680,19190,19190,19190,19190,0
20231102,171300,1882735680,19190,19190,19190,19190,0
20231102,171200,1882735680,19190,19190,19190,19190,0
20231102,171100,1882735680,19190,19190,19190,19190,0
20231102,171000,1882735680,19190,19190,19190,19190,0
20231102,170900,1882735680,19190,19190,19190,19190,0
20231102,170800,1882735680,19190,19190,19190,19190,0
20231102,170700,1882735680,19190,19190,19190,19190,0
20231102,170600,1882735680,19190,19190,19190,19190,0
20231102,170500,1882735680,19190,19190,19190,19190,0
20231102,170400,1882735680,19190,19190,19190,19190,0
20231102,170300,1882735680,19190,19190,19190,19190,0
20231102,170200,1882735680,19190,19190,19190,19190,0
20231102,170100,1882735680,19190,19190,19190,19190,0
20231102,170000,1882735680,19190,19190,19190,19190,0
20231102,165900,1882735680,19190,19190,19190,19190,0
20231102,165800,1882735680,19190,19190,19190,19190,0
20231102,165700,1882735680,19190,19190,19190,19190,0
20231102,165600,1882735680,19190,19190,19190,19190,1697
20231102,165500,1882735680,19190,19190,19190,19190,0
20231102,165400,1882735680,19190,19190,19190,19190,0
20231102,165300,1882735680,19190,19190,19190,19190,0
20231102,165200,1882735680,19190,19190,19190,19190,0
20231102,165100,1882735680,19190,19190,19190,19190,0
20231102,165000,1882735680,19190,19190,19190,19190,0
20231102,164900,1882735680,19190,19190,19190,19190,0
20231102,164800,1882735680,19190,19190,19190,19190,0
20231102,164700,1882735680,19190,19190,19190,19190,0
20231102,164600,1882735680,19190,19190,19190,19190,0
20231102,164500,1882735680,19190,19190,19190,19190,0
20231102,164400,1882735680,19190,19190,19190,19190,0
20231102,164300,1882735680,19190,19190,19190,19190,0
20231102,164200,1882735680,19190,19190,19190,19190,0
20231102,164100,1882735680,19190,19190,19190,19190,0
20231102,164000,1882735680,19190,19190,19190,19190,0
20231102,163900,1882735680,19190,19190,19190,19190,0
20231102,163800,1882735680,19190,19190,19190,19190,0
20231102,163700,1882735680,19190,19190,19190,19190,0
20231102,163600,1882735680,19190,19190,19190,19190,0
20231102,163500,1882735680,19190,19190,19190,19190,0
20231102,163400,1882735680,19190,19190,19190,19190,0
20231102,163300,1882735680,19190,19190,19190,19190,0
20231102,163200,1882735680,19190,19190,19190,19190,0
20231102,163100,1882735680,19190,19190,19190,19190,0
20231102,163000,1882735680,19190,19190,19190,19190,0
20231102,162900,1882735680,19190,19190,19190,19190,0
20231102,162800,1882735680,19190,19190,19190,19190,0
20231102,162700,1882735680,19190,19190,19190,19190,0
20231102,162600,1882735680,19190,19190,19190,19190,1697
20231102,162500,1882735680,19190,19190,19190,19190,0
20231102,162400,1882735680,19190,19190,19190,19190,0
20231102,162300,1882735680,19190,19190,19190,19190,0
20231102,162200,1882735680,19190,19190,19190,19190,0
20231102,162100,1882735680,19190,19190,19190,19190,0
20231102,162000,1882735680,19190,19190,19190,19190,0
20231102,161900,1882735680,19190,19190,19190,19190,0
20231102,161800,1882735680,19190,19190,19190,19190,0
20231102,161700,1882735680,19190,19190,19190,19190,0
20231102,161600,1882735680,19190,19190,19190,19190,0
20231102,161500,1882735680,19190,19190,19190,19190,0
20231102,161400,1882735680,19190,19190,19190,19190,0
20231102,161300,1882735680,19190,19190,19190,19190,0
20231102,161200,1882735680,19190,19190,19190,19190,0
20231102,161100,1882735680,19190,19190,19190,19190,0
20231102,161000,1882735680,19190,19190,19190,19190,0
20231102,160900,1882735680,19190,19190,19190,19190,0
20231102,160800,1882735680,19190,19190,19190,19190,0
20231102,160700,1882735680,19190,19190,19190,19190,0
20231102,160600,1882735680,19190,19190,19190,19190,0
20231102,160500,1882735680,19190,19190,19190,19190,0
20231102,160400,1882735680,19190,19190,19190,19190,0
20231102,160300,1882735680,19190,19190,19190,19190,0
20231102,160200,1882735680,19190,19190,19190,19190,0
20231102,160100,1882735680,19190,19190,19190,19190,0
20231102,160000,1882735680,19190,19190,19190,19190,0
20231102,155900,1882735680,19190,19190,19190,19190,0
20231102,155800,1882735680,19190,19190,19190,19190,0
20231102,155700,1882735680,19190,19190,19190,19190,0
20231102,155600,1882735680,19190,19190,19190,19190,1697
20231102,155500,1882735680,19190,19190,19190,19190,0
20231102,155400,1882735680,19190,19190,19190,19190,0
20231102,155300,1882735680,19190,19190,19190,19190,0
20231102,155200,1882735680,19190,19190,19190,19190,0
20231102,155100,1882735680,19190,19190,19190,19190,0
20231102,155000,1882735680,19190,19190,19190,19190,0
20231102,154900,1882735680,19190,19190,19190,19190,0
20231102,154800,1882735680,19190,19190,19190,19190,0
20231102,154700,1882735680,19190,19190,19190,19190,0
20231102,154600,1882735680,19190,19190,19190,19190,0
20231102,154500,1882735680,19190,19190,19190,19190,0
20231102,154400,1882735680,19190,19190,19190,19190,0
20231102,154300,1882735680,19190,19190,19190,19190,0
20231102,154200,1882735680,19190,19190,19190,19190,0
20231102,154100,1882735680,19190,19190,19190,19190,0
20231102,154000,1882735680,19190,19190,19190,19190,0
20231102,153900,1882735680,19190,19190,19190,19190,0
20231102,153800,1882735680,19190,19190,19190,19190,0
20231102,153700,1882735680,19190,19190,19190,19190,0
20231102,153600,1882735680,19190,19190,19190,19190,0
20231102,153500,1882735680,19190,19190,19190,19190,0
20231102,153400,1882735680,19190,19190,19190,19190,0
20231102,153300,1882735680,19190,19190,19190,19190,0
20231102,153200,1882735680,19190,19190,19190,19190,0
20231102,153100,1882735680,19190,19190,19190,19190,0
20231102,153000,1882735680,19190,19190,19190,19190,1697
20231102,152900,1850170250,19180,19180,19180,19180,0
20231102,152800,1850170250,19180,19180,19180,19180,0
20231102,152700,1850170250,19180,19180,19180,19180,0
20231102,152600,1850170250,19180,19180,19180,19180,0
20231102,152500,1850170250,19180,19180,19180,19180,0
20231102,152400,1850170250,19180,19180,19180,19180,0
20231102,152300,1850170250,19180,19180,19180,19180,0
20231102,152200,1850170250,19180,19180,19180,19180,0
20231102,152100,1850170250,19180,19180,19180,19180,0
20231102,152000,1850170250,19180,19180,19180,19180,0
20231102,151900,1850170250,19180,19200,19200,19180,354
20231102,151800,1843377400,19210,19220,19230,19210,565
20231102,151700,1832514620,19220,19210,19220,19210,233
20231102,151600,1828036410,19210,19220,19220,19200,60
20231102,151500,1826883470,19220,19200,19220,19200,316
20231102,151400,1820812740,19200,19190,19200,19190,174
20231102,151300,1817472860,19180,19190,19190,19180,241
20231102,151200,1812848090,19190,19200,19200,19190,532
20231102,151100,1802635830,19200,19210,19220,19200,292
20231102,151000,1797026750,19200,19200,19200,19200,214
20231102,150900,1792917950,19200,19190,19200,19190,420
20231102,150800,1784854020,19190,19190,19190,19190,80
20231102,150700,1783318820,19190,19170,19190,19170,140
20231102,150600,1780633260,19180,19190,19190,19170,246
20231102,150500,1775915800,19190,19180,19190,19180,348
20231102,150400,1769240620,19180,19180,19190,19180,146
20231102,150300,1766439100,19190,19200,19200,19190,446
20231102,150200,1757877970,19210,19200,19210,19200,225
20231102,150100,1753557590,19200,19190,19200,19190,188
20231102,150000,1749948620,19190,19200,19210,19190,527
20231102,145900,1739827600,19200,19200,19200,19190,150
20231102,145800,1736947620,19200,19200,19200,19200,494
20231102,145700,1727462820,19200,19190,19200,19190,196
20231102,145600,1723700400,19200,19180,19200,19180,869
20231102,145500,1707027580,19180,19190,19200,19180,677
20231102,145400,1694037840,19190,19190,19190,19190,327
20231102,145300,1687762710,19190,19180,19190,19180,174
20231102,145200,1684425000,19170,19170,19170,19170,180
20231102,145100,1680974400,19180,19180,19180,19180,275
20231102,145000,1675699900,19170,19190,19200,19170,941
20231102,144900,1657648420,19190,19190,19190,19190,0
20231102,144800,1657648420,19190,19190,19190,19190,443
20231102,144700,1649147250,19190,19180,19190,19180,72
20231102,144600,1647765580,19180,19180,19180,19170,444
20231102,144500,1639249670,19180,19170,19180,19170,188
20231102,144400,1635644380,19170,19170,19170,19170,234
20231102,144300,1631158600,19170,19170,19170,19170,359
20231102,144200,1624276570,19170,19170,19170,19170,124
20231102,144100,1621899490,19170,19160,19170,19160,313
20231102,144000,1615902020,19150,19160,19160,19150,154
20231102,143900,1612952430,19160,19150,19160,19150,322
20231102,143800,1606784270,19150,19150,19150,19150,123
20231102,143700,1604428820,19150,19150,19150,19150,461
20231102,143600,1595600670,19130,19150,19150,19130,220
20231102,143500,1591388470,19140,19140,19140,19140,121
20231102,143400,1589072530,19150,19110,19150,19110,346
20231102,143300,1582453430,19120,19160,19160,19120,487
20231102,143200,1573134260,19160,19160,19160,19150,214
20231102,143100,1569034290,19160,19150,19160,19150,313
20231102,143000,1563038700,19150,19150,19160,19150,342
20231102,142900,1556488580,19150,19160,19160,19150,358
20231102,142800,1549630940,19160,19160,19160,19140,370
20231102,142700,1542541760,19150,19160,19160,19150,235
20231102,142600,1538039170,19150,19150,19160,19150,144
20231102,142500,1535280320,19150,19160,19160,19150,254
20231102,142400,1530414310,19160,19150,19160,19150,465
20231102,142300,1521509240,19150,19140,19150,19140,95
20231102,142200,1519690080,19140,19140,19140,19140,316
20231102,142100,1513641840,19140,19140,19140,19140,109
20231102,142000,1511555580,19130,19140,19140,19130,365
20231102,141900,1504569540,19130,19140,19140,19130,269
20231102,141800,1499421350,19130,19130,19130,19130,207
20231102,141700,1495461440,19130,19120,19130,19120,193
20231102,141600,1491770110,19120,19120,19120,19120,328
20231102,141500,1485498750,19110,19110,19110,19110,433
20231102,141400,1477224120,19100,19100,19100,19100,103
20231102,141300,1475256820,19100,19100,19110,19100,282
20231102,141200,1469869440,19100,19130,19130,19100,721
20231102,141100,1456088720,19150,19170,19180,19150,367
20231102,141000,1449053120,19180,19130,19180,19130,2766
20231102,140900,1396063030,19130,19100,19130,19100,649
20231102,140800,1383657740,19100,19100,19100,19100,346
20231102,140700,1377049140,19110,19110,19110,19100,417
20231102,140600,1369080590,19100,19110,19110,19100,243
20231102,140500,1364436960,19120,19070,19120,19070,1093
20231102,140400,1343567500,19070,19070,19070,19070,41
20231102,140300,1342785630,19070,19060,19080,19060,362
20231102,140200,1335882490,19070,19080,19080,19070,120
20231102,140100,1333593920,19080,19130,19130,19080,681
20231102,140000,1320590590,19130,19070,19160,19070,3570
20231102,135900,1252433610,19060,19030,19060,19030,3699
20231102,135800,1181965530,19030,19030,19040,19030,195
20231102,135700,1178253620,19030,19040,19040,19030,354
20231102,135600,1171515330,19040,19030,19040,19030,351
20231102,135500,1164834540,19030,19030,19030,19030,59
20231102,135400,1163711770,19030,19030,19030,19030,419
20231102,135300,1155738200,19030,19010,19030,19010,1933
20231102,135200,1118985760,19010,19000,19010,19000,260
20231102,135100,1114045380,19000,19000,19000,19000,208
20231102,135000,1110093380,18990,18990,18990,18990,213
20231102,134900,1106048510,18990,19000,19000,18990,332
20231102,134800,1099741380,19000,18990,19000,18990,214
20231102,134700,1095676270,18990,18990,18990,18980,553
20231102,134600,1085178090,18980,18990,18990,18980,492
20231102,134500,1075836180,19010,19040,19050,19010,240
20231102,134400,1071269540,19040,19040,19040,19040,831
20231102,134300,1055447300,19040,19040,19040,19040,135
20231102,134200,1052876900,19040,19040,19040,19040,452
20231102,134100,1044270820,19040,19040,19040,19040,406
20231102,134000,1036540580,19030,19040,19040,19030,102
20231102,133900,1034599030,19040,18950,19040,18950,5074
20231102,133800,938257070,18950,18950,18950,18950,125
20231102,133700,935888320,18950,18960,18960,18950,1164
20231102,133600,913826490,18970,18980,18980,18970,808
20231102,133500,898494440,18980,18930,18980,18930,3979
20231102,133400,823039180,18930,18930,18930,18930,338
20231102,133300,816640840,18930,18930,18930,18930,298
20231102,133200,810999700,18900,18910,18930,18900,226
20231102,133100,806724540,18900,18940,18940,18900,1244
20231102,133000,783199560,18970,18940,18970,18940,486
20231102,132900,773991300,18940,18940,18940,18940,327
20231102,132800,767797920,18940,18990,18990,18940,1311
20231102,132700,742966690,18980,18920,18980,18920,2555
20231102,132600,694545000,18920,18990,18990,18920,1235
20231102,132500,671133470,18980,18950,18980,18940,3389
20231102,132400,606914560,18940,18910,18940,18910,1116
20231102,132300,585803600,18900,18900,18900,18900,15
20231102,132200,585520100,18900,18900,18900,18900,500
20231102,132100,576070100,18900,18900,18900,18900,0
20231102,132000,576070100,18900,18900,18900,18900,0
20231102,131900,576070100,18900,18900,18900,18900,0
20231102,131800,576070100,18900,18900,18900,18900,0
20231102,131700,576070100,18900,18900,18900,18900,0
20231102,131600,576070100,18900,18900,18900,18900,0
20231102,131500,576070100,18900,18900,18900,18900,0
20231102,131400,576070100,18900,18900,18900,18900,10
20231102,131300,575881100,18880,18880,18880,18880,10
20231102,131200,575692300,18880,18880,18880,18880,100
20231102,131100,573804300,18910,18910,18910,18910,4
20231102,131000,573728660,18920,18920,18920,18920,0
20231102,130900,573728660,18920,18920,18920,18920,0
20231102,130800,573728660,18920,18920,18920,18920,0
20231102,130700,573728660,18920,18920,18920,18920,0
20231102,130600,573728660,18920,18920,18920,18920,0
20231102,130500,573728660,18920,18920,18920,18920,0
20231102,130400,573728660,18920,18880,18920,18880,40
20231102,130300,572972100,18880,18880,18880,18880,0
20231102,130200,572972100,18880,18880,18880,18880,500
20231102,130100,563532100,18880,18920,18920,18880,900
20231102,130000,546528450,18960,18960,18960,18960,0
20231102,125900,546528450,18960,18960,18960,18960,0
20231102,125800,546528450,18960,18960,18960,18960,5
20231102,125700,546433650,18980,18980,18980,18980,1
20231102,125600,546414670,18900,18900,18900,18900,0
20231102,125500,546414670,18900,18900,18900,18900,0
20231102,125400,546414670,18900,18900,18900,18900,0
20231102,125300,546414670,18900,18910,18910,18900,500
20231102,125200,536959690,18920,18960,18960,18920,1500
20231102,125100,508567210,18980,18970,18980,18960,602
20231102,125000,497152910,18980,18980,18980,18980,1042
20231102,124900,477375750,18970,18960,18970,18960,297
20231102,124800,471742670,18950,18950,18950,18950,0
20231102,124700,471742670,18950,18950,18950,18950,0
20231102,124600,471742670,18950,18950,18950,18950,40
20231102,124500,470984670,18950,18950,18950,18950,0
20231102,124400,470984670,18950,18950,18950,18950,0
20231102,124300,470984670,18950,18950,18950,18950,10
20231102,124200,470795170,18960,18950,18960,18950,115
20231102,124100,468615370,18950,18950,18950,18950,35
20231102,124000,467952120,18940,18940,18940,18940,0
20231102,123900,467952120,18940,18940,18940,18940,0
20231102,123800,467952120,18940,18940,18940,18940,5
20231102,123700,467857420,18950,18950,18950,18950,15
20231102,123600,467573170,18960,18960,18960,18960,3
20231102,123500,467516290,18960,18960,18960,18960,0
20231102,123400,467516290,18960,18960,18960,18960,0
20231102,123300,467516290,18960,18950,18960,18950,699
20231102,123200,454269050,18950,18950,18950,18950,0
20231102,123100,454269050,18950,18950,18950,18950,13
20231102,123000,454022700,18950,18950,18950,18950,257
20231102,122900,449152550,18940,18940,18940,18940,214
20231102,122800,445099390,18930,18930,18930,18930,0
20231102,122700,445099390,18930,18930,18930,18930,0
20231102,122600,445099390,18930,18930,18930,18930,0
20231102,122500,445099390,18930,18930,18930,18930,1
20231102,122400,445080460,18930,18910,18930,18910,356
20231102,122300,438344150,18920,18920,18920,18920,0
20231102,122200,438344150,18920,18920,18920,18920,200
20231102,122100,434560150,18900,18900,18900,18900,10
20231102,122000,434371150,18900,18900,18900,18900,288
20231102,121900,428927950,18900,18900,18900,18900,27
20231102,121800,428417650,18900,18900,18900,18900,36
20231102,121700,427737250,18900,18880,18900,18880,543
20231102,121600,417482070,18880,18880,18880,18880,0
20231102,121500,417482070,18880,18880,18880,18880,0
20231102,121400,417482070,18880,18880,18880,18880,0
20231102,121300,417482070,18880,18880,18880,18880,0
20231102,121200,417482070,18880,18880,18880,18880,0
20231102,121100,417482070,18880,18880,18880,18880,0
20231102,121000,417482070,18880,18880,18880,18880,0
20231102,120900,417482070,18880,18880,18880,18880,0
20231102,120800,417482070,18880,18880,18880,18880,0
20231102,120700,417482070,18880,18880,18880,18880,0
20231102,120600,417482070,18880,18880,18880,18880,0
20231102,120500,417482070,18880,18880,18880,18880,0
20231102,120400,417482070,18880,18880,18880,18880,0
20231102,120300,417482070,18880,18880,18880,18880,2
20231102,120200,417444310,18870,18870,18870,18870,0
20231102,120100,417444310,18870,18870,18870,18870,0
20231102,120000,417444310,18870,18870,18870,18840,91
20231102,115900,415727530,18880,18880,18880,18880,1
20231102,115800,415708650,18870,18870,18870,18870,25
20231102,115700,415236900,18870,18870,18870,18870,0
20231102,115600,415236900,18870,18870,18870,18870,0
20231102,115500,415236900,18870,18860,18870,18860,347
20231102,115400,408691020,18850,18850,18850,18850,0
20231102,115300,408691020,18850,18850,18850,18850,20
20231102,115200,408314020,18860,18860,18860,18860,0
20231102,115100,408314020,18860,18860,18860,18860,0
20231102,115000,408314020,18860,18860,18860,18860,5
20231102,114900,408219720,18870,18870,18870,18870,0
20231102,114800,408219720,18870,18870,18870,18870,2
20231102,114700,408181980,18870,18870,18870,18870,1
20231102,114600,408163110,18870,18870,18870,18870,1
20231102,114500,408144240,18840,18840,18840,18840,0
20231102,114400,408144240,18840,18840,18840,18840,0
20231102,114300,408144240,18840,18840,18840,18840,19
20231102,114200,407786280,18840,18850,18850,18840,501
20231102,114100,398347340,18850,18850,18850,18850,118
20231102,114000,396123040,18850,18850,18850,18850,32
20231102,113900,395519840,18870,18870,18870,18870,10
20231102,113800,395331140,18870,18870,18870,18870,0
20231102,113700,395331140,18870,18870,18870,18870,0
20231102,113600,395331140,18870,18870,18870,18870,0
20231102,113500,395331140,18870,18870,18870,18870,0
20231102,113400,395331140,18870,18870,18870,18870,125
20231102,113300,392972390,18870,18870,18870,18870,31
20231102,113200,392387420,18840,18840,18840,18840,0
20231102,113100,392387420,18840,18870,18870,18840,2
20231102,113000,392349710,18870,18870,18870,18870,10
20231102,112900,392161010,18870,18870,18870,18870,0
20231102,112800,392161010,18870,18870,18870,18870,0
20231102,112700,392161010,18870,18870,18870,18870,0
20231102,112600,392161010,18870,18870,18870,18870,0
20231102,112500,392161010,18870,18870,18870,18870,0
20231102,112400,392161010,18870,18870,18870,18870,0
20231102,112300,392161010,18870,18870,18870,18870,0
20231102,112200,392161010,18870,18870,18870,18870,0
20231102,112100,392161010,18870,18870,18870,18870,197
20231102,112000,388443620,18880,18880,18880,18880,0
20231102,111900,388443620,18880,18880,18880,18880,100
20231102,111800,386555620,18870,18870,18870,18870,0
20231102,111700,386555620,18870,18870,18870,18870,4
20231102,111600,386480140,18870,18870,18870,18870,0
20231102,111500,386480140,18870,18860,18870,18860,74
20231102,111400,385083970,18840,18840,18840,18840,0
20231102,111300,385083970,18840,18840,18840,18840,0
20231102,111200,385083970,18840,18840,18840,18840,0
20231102,111100,385083970,18840,18860,18860,18840,169
20231102,111000,381899230,18860,18860,18860,18860,0
20231102,110900,381899230,18860,18860,18860,18860,231
20231102,110800,377542570,18850,18830,18850,18830,73
20231102,110700,376167260,18830,18830,18830,18830,34
20231102,110600,375527040,18830,18830,18830,18830,0
20231102,110500,375527040,18830,18830,18830,18830,1
20231102,110400,375508210,18800,18800,18800,18800,0
20231102,110300,375508210,18800,18810,18810,18800,701
20231102,110200,362327610,18810,18830,18830,18810,401
20231102,110100,354782790,18850,18850,18850,18850,10
20231102,110000,354594290,18870,18870,18870,18870,0
20231102,105900,354594290,18870,18870,18870,18870,0
20231102,105800,354594290,18870,18870,18870,18870,0
20231102,105700,354594290,18870,18870,18870,18870,0
20231102,105600,354594290,18870,18870,18870,18870,0
20231102,105500,354594290,18870,18870,18870,18870,0
20231102,105400,354594290,18870,18870,18870,18870,0
20231102,105300,354594290,18870,18870,18870,18870,0
20231102,105200,354594290,18870,18870,18870,18870,0
20231102,105100,354594290,18870,18870,18870,18870,0
20231102,105000,354594290,18870,18870,18870,18870,0
20231102,104900,354594290,18870,18870,18870,18870,0
20231102,104800,354594290,18870,18870,18870,18870,0
20231102,104700,354594290,18870,18870,18870,18870,0
20231102,104600,354594290,18870,18870,18870,18870,10
20231102,104500,354405590,18870,18870,18870,18870,0
20231102,104400,354405590,18870,18870,18870,18870,0
20231102,104300,354405590,18870,18870,18870,18870,0
20231102,104200,354405590,18870,18870,18870,18820,590
20231102,104100,343287350,18900,18900,18900,18900,53
20231102,104000,342285650,18900,18900,18900,18900,0
20231102,103900,342285650,18900,18900,18900,18900,0
20231102,103800,342285650,18900,18900,18900,18900,0
20231102,103700,342285650,18900,18880,18900,18880,8
20231102,103600,342134590,18880,18880,18880,18880,4
20231102,103500,342059070,18880,18880,18880,18880,0
20231102,103400,342059070,18880,18880,18880,18880,28
20231102,103300,341530430,18880,18880,18880,18880,0
20231102,103200,341530430,18880,18880,18880,18880,2
20231102,103100,341492670,18890,18890,18890,18890,0
20231102,103000,341492670,18890,18890,18890,18890,86
20231102,102900,339868130,18890,18890,18890,18890,0
20231102,102800,339868130,18890,18890,18890,18890,0
20231102,102700,339868130,18890,18920,18930,18890,220
20231102,102600,335706330,18920,18920,18920,18920,28
20231102,102500,335176570,18930,18930,18930,18930,0
20231102,102400,335176570,18930,18930,18930,18930,26
20231102,102300,334684390,18930,18930,18930,18930,27
20231102,102200,334173280,18950,18950,18950,18950,0
20231102,102100,334173280,18950,18950,18950,18950,0
20231102,102000,334173280,18950,18950,18950,18950,36
20231102,101900,333491080,18950,18950,18950,18950,65
20231102,101800,332259330,18950,18950,18950,18950,9
20231102,101700,332088780,18970,18970,18970,18970,0
20231102,101600,332088780,18970,18970,18970,18970,30
20231102,101500,331519680,18980,18880,18980,18880,1302
20231102,101400,306881010,18870,18860,18870,18860,54
20231102,101300,305862300,18860,18860,18860,18860,0
20231102,101200,305862300,18860,18860,18860,18860,0
20231102,101100,305862300,18860,18850,18860,18850,66
20231102,101000,304618170,18850,18850,18850,18850,0
20231102,100900,304618170,18850,18850,18850,18850,0
20231102,100800,304618170,18850,18860,18860,18830,13
20231102,100700,304373100,18860,18860,18860,18860,10
20231102,100600,304184500,18820,18860,18860,18820,121
20231102,100500,301905520,18870,18870,18870,18870,0
20231102,100400,301905520,18870,18870,18870,18870,0
20231102,100300,301905520,18870,18870,18870,18870,0
20231102,100200,301905520,18870,18810,18870,18810,91
20231102,100100,300188950,18840,18840,18840,18840,131
20231102,100000,297720910,18800,18870,18870,18800,560
20231102,095900,287188710,18800,18840,18840,18800,405
20231102,095800,279567720,18880,18880,18880,18880,30
20231102,095700,279001320,18840,18880,18880,18840,6
20231102,095600,278888080,18840,18840,18840,18840,0
20231102,095500,278888080,18840,18840,18840,18840,1060
20231102,095400,258917680,18850,18850,18850,18850,44
20231102,095300,258088280,18850,18850,18850,18850,223
20231102,095200,253884730,18850,18870,18880,18850,356
20231102,095100,247164970,18860,18860,18860,18860,220
20231102,095000,243015770,18880,18890,18890,18880,318
20231102,094900,237011900,18890,18890,18890,18890,2
20231102,094800,236974120,18910,18930,18930,18910,18
20231102,094700,236633420,18930,18930,18930,18930,2
20231102,094600,236595560,18980,18950,18980,18950,600
20231102,094500,225210210,18930,18900,18980,18900,2354
20231102,094400,180602300,18900,18880,18900,18880,200
20231102,094300,176823020,18880,18880,18880,18880,200
20231102,094200,173047020,18830,18870,18870,18830,24
20231102,094100,172594300,18830,18830,18830,18830,1
20231102,094000,172575470,18850,18850,18850,18850,100
20231102,093900,170690470,18900,18900,18900,18900,0
20231102,093800,170690470,18900,18900,18900,18900,0
20231102,093700,170690470,18900,18870,18900,18870,408
20231102,093600,162984520,18820,18860,18870,18820,293
20231102,093500,157457580,18810,18810,18820,18810,201
20231102,093400,153676670,18840,18840,18840,18840,62
20231102,093300,152508590,18800,18800,18800,18800,0
20231102,093200,152508590,18800,18870,18870,18800,463
20231102,093100,143783000,18860,18830,18860,18820,505
20231102,093000,134267000,18830,18830,18830,18830,0
20231102,092900,134267000,18830,18840,18850,18830,282
20231102,092800,128955190,18840,18840,18840,18840,0
20231102,092700,128955190,18840,18840,18840,18840,0
20231102,092600,128955190,18840,18840,18840,18840,0
20231102,092500,128955190,18840,18850,18860,18840,546
20231102,092400,118666090,18850,18880,18880,18850,6
20231102,092300,118552960,18890,18890,18890,18890,0
20231102,092200,118552960,18890,18890,18890,18890,6
20231102,092100,118439620,18900,18850,18900,18850,426
20231102,092000,110401530,18860,18860,18860,18860,0
20231102,091900,110401530,18860,18870,18870,18860,127
20231102,091800,108005050,18860,18850,18860,18850,214
20231102,091700,103970110,18840,18840,18840,18840,214
20231102,091600,99938350,18840,18810,18840,18800,699
20231102,091500,86793010,18810,18830,18830,18810,440
20231102,091400,78511540,18890,18840,18890,18840,186
20231102,091300,75000360,18900,18870,18910,18870,734
20231102,091200,61136560,18870,18830,18870,18830,493
20231102,091100,51843180,18840,18800,18840,18800,365
20231102,091000,44974080,18820,18820,18820,18820,1
20231102,090900,44955260,18840,18830,18840,18820,141
20231102,090800,42301050,18870,18790,18870,18790,536
20231102,090700,32203220,18780,18730,18780,18730,164
20231102,090600,29128760,18720,18660,18720,18660,57
20231102,090500,28063740,18620,18620,18620,18620,1
20231102,090400,28045120,18620,18590,18620,18590,43
20231102,090300,27245290,18620,18490,18620,18460,723
20231102,090200,13888330,18750,18610,18750,18420,528
20231102,090100,4118940,18600,18520,18600,18520,175
20231102,090000,870440,18520,18520,18520,18520,47