KissMeData/094940/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200100,1405462930,8130,8130,8130,8130,3189
20231102,200000,1405462930,8130,8130,8130,8130,0
20231102,195900,1405462930,8130,8130,8130,8130,0
20231102,195800,1405462930,8130,8130,8130,8130,0
20231102,195700,1405462930,8130,8130,8130,8130,0
20231102,195600,1405462930,8130,8130,8130,8130,0
20231102,195500,1405462930,8130,8130,8130,8130,0
20231102,195400,1405462930,8130,8130,8130,8130,0
20231102,195300,1405462930,8130,8130,8130,8130,0
20231102,195200,1405462930,8130,8130,8130,8130,0
20231102,195100,1405462930,8130,8130,8130,8130,0
20231102,195000,1405462930,8130,8130,8130,8130,0
20231102,194900,1405462930,8130,8130,8130,8130,0
20231102,194800,1405462930,8130,8130,8130,8130,0
20231102,194700,1405462930,8130,8130,8130,8130,0
20231102,194600,1405462930,8130,8130,8130,8130,0
20231102,194500,1405462930,8130,8130,8130,8130,0
20231102,194400,1405462930,8130,8130,8130,8130,0
20231102,194300,1405462930,8130,8130,8130,8130,0
20231102,194200,1405462930,8130,8130,8130,8130,0
20231102,194100,1405462930,8130,8130,8130,8130,0
20231102,194000,1405462930,8130,8130,8130,8130,0
20231102,193900,1405462930,8130,8130,8130,8130,0
20231102,193800,1405462930,8130,8130,8130,8130,0
20231102,193700,1405462930,8130,8130,8130,8130,0
20231102,193600,1405462930,8130,8130,8130,8130,0
20231102,193500,1405462930,8130,8130,8130,8130,0
20231102,193400,1405462930,8130,8130,8130,8130,0
20231102,193300,1405462930,8130,8130,8130,8130,0
20231102,193200,1405462930,8130,8130,8130,8130,0
20231102,193100,1405462930,8130,8130,8130,8130,3189
20231102,193000,1405462930,8130,8130,8130,8130,0
20231102,192900,1405462930,8130,8130,8130,8130,0
20231102,192800,1405462930,8130,8130,8130,8130,0
20231102,192700,1405462930,8130,8130,8130,8130,0
20231102,192600,1405462930,8130,8130,8130,8130,0
20231102,192500,1405462930,8130,8130,8130,8130,0
20231102,192400,1405462930,8130,8130,8130,8130,0
20231102,192300,1405462930,8130,8130,8130,8130,0
20231102,192200,1405462930,8130,8130,8130,8130,0
20231102,192100,1405462930,8130,8130,8130,8130,0
20231102,192000,1405462930,8130,8130,8130,8130,0
20231102,191900,1405462930,8130,8130,8130,8130,0
20231102,191800,1405462930,8130,8130,8130,8130,0
20231102,191700,1405462930,8130,8130,8130,8130,0
20231102,191600,1405462930,8130,8130,8130,8130,0
20231102,191500,1405462930,8130,8130,8130,8130,0
20231102,191400,1405462930,8130,8130,8130,8130,0
20231102,191300,1405462930,8130,8130,8130,8130,0
20231102,191200,1405462930,8130,8130,8130,8130,0
20231102,191100,1405462930,8130,8130,8130,8130,0
20231102,191000,1405462930,8130,8130,8130,8130,0
20231102,190900,1405462930,8130,8130,8130,8130,0
20231102,190800,1405462930,8130,8130,8130,8130,0
20231102,190700,1405462930,8130,8130,8130,8130,0
20231102,190600,1405462930,8130,8130,8130,8130,0
20231102,190500,1405462930,8130,8130,8130,8130,0
20231102,190400,1405462930,8130,8130,8130,8130,0
20231102,190300,1405462930,8130,8130,8130,8130,0
20231102,190200,1405462930,8130,8130,8130,8130,0
20231102,190100,1405462930,8130,8130,8130,8130,3189
20231102,190000,1405462930,8130,8130,8130,8130,0
20231102,185900,1405462930,8130,8130,8130,8130,0
20231102,185800,1405462930,8130,8130,8130,8130,0
20231102,185700,1405462930,8130,8130,8130,8130,0
20231102,185600,1405462930,8130,8130,8130,8130,0
20231102,185500,1405462930,8130,8130,8130,8130,0
20231102,185400,1405462930,8130,8130,8130,8130,0
20231102,185300,1405462930,8130,8130,8130,8130,0
20231102,185200,1405462930,8130,8130,8130,8130,0
20231102,185100,1405462930,8130,8130,8130,8130,0
20231102,185000,1405462930,8130,8130,8130,8130,0
20231102,184900,1405462930,8130,8130,8130,8130,0
20231102,184800,1405462930,8130,8130,8130,8130,0
20231102,184700,1405462930,8130,8130,8130,8130,0
20231102,184600,1405462930,8130,8130,8130,8130,0
20231102,184500,1405462930,8130,8130,8130,8130,0
20231102,184400,1405462930,8130,8130,8130,8130,0
20231102,184300,1405462930,8130,8130,8130,8130,0
20231102,184200,1405462930,8130,8130,8130,8130,0
20231102,184100,1405462930,8130,8130,8130,8130,0
20231102,184000,1405462930,8130,8130,8130,8130,0
20231102,183900,1405462930,8130,8130,8130,8130,0
20231102,183800,1405462930,8130,8130,8130,8130,0
20231102,183700,1405462930,8130,8130,8130,8130,0
20231102,183600,1405462930,8130,8130,8130,8130,0
20231102,183500,1405462930,8130,8130,8130,8130,0
20231102,183400,1405462930,8130,8130,8130,8130,0
20231102,183300,1405462930,8130,8130,8130,8130,0
20231102,183200,1405462930,8130,8130,8130,8130,0
20231102,183100,1405462930,8130,8130,8130,8130,3189
20231102,183000,1405462930,8130,8130,8130,8130,0
20231102,182900,1405462930,8130,8130,8130,8130,0
20231102,182800,1405462930,8130,8130,8130,8130,0
20231102,182700,1405462930,8130,8130,8130,8130,0
20231102,182600,1405462930,8130,8130,8130,8130,0
20231102,182500,1405462930,8130,8130,8130,8130,0
20231102,182400,1405462930,8130,8130,8130,8130,0
20231102,182300,1405462930,8130,8130,8130,8130,0
20231102,182200,1405462930,8130,8130,8130,8130,0
20231102,182100,1405462930,8130,8130,8130,8130,0
20231102,182000,1405462930,8130,8130,8130,8130,0
20231102,181900,1405462930,8130,8130,8130,8130,0
20231102,181800,1405462930,8130,8130,8130,8130,0
20231102,181700,1405462930,8130,8130,8130,8130,0
20231102,181600,1405462930,8130,8130,8130,8130,0
20231102,181500,1405462930,8130,8130,8130,8130,0
20231102,181400,1405462930,8130,8130,8130,8130,0
20231102,181300,1405462930,8130,8130,8130,8130,0
20231102,181200,1405462930,8130,8130,8130,8130,0
20231102,181100,1405462930,8130,8130,8130,8130,0
20231102,181000,1405462930,8130,8130,8130,8130,0
20231102,180900,1405462930,8130,8130,8130,8130,0
20231102,180800,1405462930,8130,8130,8130,8130,0
20231102,180700,1405462930,8130,8130,8130,8130,0
20231102,180600,1405462930,8130,8130,8130,8130,0
20231102,180500,1405462930,8130,8130,8130,8130,0
20231102,180400,1405462930,8130,8130,8130,8130,0
20231102,180300,1405462930,8130,8130,8130,8130,0
20231102,180200,1405462930,8130,8130,8130,8130,0
20231102,180100,1405462930,8130,8130,8130,8130,3189
20231102,180000,1405462930,8130,8130,8130,8130,0
20231102,175900,1405462930,8130,8130,8130,8130,0
20231102,175800,1405462930,8130,8130,8130,8130,0
20231102,175700,1405462930,8130,8130,8130,8130,0
20231102,175600,1405462930,8130,8130,8130,8130,0
20231102,175500,1405462930,8130,8130,8130,8130,0
20231102,175400,1405462930,8130,8130,8130,8130,0
20231102,175300,1405462930,8130,8130,8130,8130,0
20231102,175200,1405462930,8130,8130,8130,8130,0
20231102,175100,1405462930,8130,8130,8130,8130,0
20231102,175000,1405462930,8130,8130,8130,8130,0
20231102,174900,1405462930,8130,8130,8130,8130,0
20231102,174800,1405462930,8130,8130,8130,8130,0
20231102,174700,1405462930,8130,8130,8130,8130,0
20231102,174600,1405462930,8130,8130,8130,8130,0
20231102,174500,1405462930,8130,8130,8130,8130,0
20231102,174400,1405462930,8130,8130,8130,8130,0
20231102,174300,1405462930,8130,8130,8130,8130,0
20231102,174200,1405462930,8130,8130,8130,8130,0
20231102,174100,1405462930,8130,8130,8130,8130,0
20231102,174000,1405462930,8130,8130,8130,8130,0
20231102,173900,1405462930,8130,8130,8130,8130,0
20231102,173800,1405462930,8130,8130,8130,8130,0
20231102,173700,1405462930,8130,8130,8130,8130,0
20231102,173600,1405462930,8130,8130,8130,8130,0
20231102,173500,1405462930,8130,8130,8130,8130,0
20231102,173400,1405462930,8130,8130,8130,8130,0
20231102,173300,1405462930,8130,8130,8130,8130,0
20231102,173200,1405462930,8130,8130,8130,8130,0
20231102,173100,1405462930,8130,8130,8130,8130,3189
20231102,173000,1405462930,8130,8130,8130,8130,0
20231102,172900,1405462930,8130,8130,8130,8130,0
20231102,172800,1405462930,8130,8130,8130,8130,0
20231102,172700,1405462930,8130,8130,8130,8130,0
20231102,172600,1405462930,8130,8130,8130,8130,0
20231102,172500,1405462930,8130,8130,8130,8130,0
20231102,172400,1405462930,8130,8130,8130,8130,0
20231102,172300,1405462930,8130,8130,8130,8130,0
20231102,172200,1405462930,8130,8130,8130,8130,0
20231102,172100,1405462930,8130,8130,8130,8130,0
20231102,172000,1405462930,8130,8130,8130,8130,0
20231102,171900,1405462930,8130,8130,8130,8130,0
20231102,171800,1405462930,8130,8130,8130,8130,0
20231102,171700,1405462930,8130,8130,8130,8130,0
20231102,171600,1405462930,8130,8130,8130,8130,0
20231102,171500,1405462930,8130,8130,8130,8130,0
20231102,171400,1405462930,8130,8130,8130,8130,0
20231102,171300,1405462930,8130,8130,8130,8130,0
20231102,171200,1405462930,8130,8130,8130,8130,0
20231102,171100,1405462930,8130,8130,8130,8130,0
20231102,171000,1405462930,8130,8130,8130,8130,0
20231102,170900,1405462930,8130,8130,8130,8130,0
20231102,170800,1405462930,8130,8130,8130,8130,0
20231102,170700,1405462930,8130,8130,8130,8130,0
20231102,170600,1405462930,8130,8130,8130,8130,0
20231102,170500,1405462930,8130,8130,8130,8130,0
20231102,170400,1405462930,8130,8130,8130,8130,0
20231102,170300,1405462930,8130,8130,8130,8130,0
20231102,170200,1405462930,8130,8130,8130,8130,0
20231102,170100,1405462930,8130,8130,8130,8130,3189
20231102,170000,1405462930,8130,8130,8130,8130,0
20231102,165900,1405462930,8130,8130,8130,8130,0
20231102,165800,1405462930,8130,8130,8130,8130,0
20231102,165700,1405462930,8130,8130,8130,8130,0
20231102,165600,1405462930,8130,8130,8130,8130,0
20231102,165500,1405462930,8130,8130,8130,8130,0
20231102,165400,1405462930,8130,8130,8130,8130,0
20231102,165300,1405462930,8130,8130,8130,8130,0
20231102,165200,1405462930,8130,8130,8130,8130,0
20231102,165100,1405462930,8130,8130,8130,8130,0
20231102,165000,1405462930,8130,8130,8130,8130,0
20231102,164900,1405462930,8130,8130,8130,8130,0
20231102,164800,1405462930,8130,8130,8130,8130,0
20231102,164700,1405462930,8130,8130,8130,8130,0
20231102,164600,1405462930,8130,8130,8130,8130,0
20231102,164500,1405462930,8130,8130,8130,8130,0
20231102,164400,1405462930,8130,8130,8130,8130,0
20231102,164300,1405462930,8130,8130,8130,8130,0
20231102,164200,1405462930,8130,8130,8130,8130,0
20231102,164100,1405462930,8130,8130,8130,8130,0
20231102,164000,1405462930,8130,8130,8130,8130,0
20231102,163900,1405462930,8130,8130,8130,8130,0
20231102,163800,1405462930,8130,8130,8130,8130,0
20231102,163700,1405462930,8130,8130,8130,8130,0
20231102,163600,1405462930,8130,8130,8130,8130,0
20231102,163500,1405462930,8130,8130,8130,8130,0
20231102,163400,1405462930,8130,8130,8130,8130,0
20231102,163300,1405462930,8130,8130,8130,8130,0
20231102,163200,1405462930,8130,8130,8130,8130,0
20231102,163100,1405462930,8130,8130,8130,8130,3189
20231102,163000,1405462930,8130,8130,8130,8130,0
20231102,162900,1405462930,8130,8130,8130,8130,0
20231102,162800,1405462930,8130,8130,8130,8130,0
20231102,162700,1405462930,8130,8130,8130,8130,0
20231102,162600,1405462930,8130,8130,8130,8130,0
20231102,162500,1405462930,8130,8130,8130,8130,0
20231102,162400,1405462930,8130,8130,8130,8130,0
20231102,162300,1405462930,8130,8130,8130,8130,0
20231102,162200,1405462930,8130,8130,8130,8130,0
20231102,162100,1405462930,8130,8130,8130,8130,0
20231102,162000,1405462930,8130,8130,8130,8130,0
20231102,161900,1405462930,8130,8130,8130,8130,0
20231102,161800,1405462930,8130,8130,8130,8130,0
20231102,161700,1405462930,8130,8130,8130,8130,0
20231102,161600,1405462930,8130,8130,8130,8130,0
20231102,161500,1405462930,8130,8130,8130,8130,0
20231102,161400,1405462930,8130,8130,8130,8130,0
20231102,161300,1405462930,8130,8130,8130,8130,0
20231102,161200,1405462930,8130,8130,8130,8130,0
20231102,161100,1405462930,8130,8130,8130,8130,0
20231102,161000,1405462930,8130,8130,8130,8130,0
20231102,160900,1405462930,8130,8130,8130,8130,0
20231102,160800,1405462930,8130,8130,8130,8130,0
20231102,160700,1405462930,8130,8130,8130,8130,0
20231102,160600,1405462930,8130,8130,8130,8130,0
20231102,160500,1405462930,8130,8130,8130,8130,0
20231102,160400,1405462930,8130,8130,8130,8130,0
20231102,160300,1405462930,8130,8130,8130,8130,0
20231102,160200,1405462930,8130,8130,8130,8130,0
20231102,160100,1405462930,8130,8130,8130,8130,3189
20231102,160000,1405462930,8130,8130,8130,8130,0
20231102,155900,1405462930,8130,8130,8130,8130,0
20231102,155800,1405462930,8130,8130,8130,8130,0
20231102,155700,1405462930,8130,8130,8130,8130,0
20231102,155600,1405462930,8130,8130,8130,8130,0
20231102,155500,1405462930,8130,8130,8130,8130,0
20231102,155400,1405462930,8130,8130,8130,8130,0
20231102,155300,1405462930,8130,8130,8130,8130,0
20231102,155200,1405462930,8130,8130,8130,8130,0
20231102,155100,1405462930,8130,8130,8130,8130,0
20231102,155000,1405462930,8130,8130,8130,8130,0
20231102,154900,1405462930,8130,8130,8130,8130,0
20231102,154800,1405462930,8130,8130,8130,8130,0
20231102,154700,1405462930,8130,8130,8130,8130,0
20231102,154600,1405462930,8130,8130,8130,8130,0
20231102,154500,1405462930,8130,8130,8130,8130,0
20231102,154400,1405462930,8130,8130,8130,8130,0
20231102,154300,1405462930,8130,8130,8130,8130,0
20231102,154200,1405462930,8130,8130,8130,8130,0
20231102,154100,1405462930,8130,8130,8130,8130,0
20231102,154000,1405462930,8130,8130,8130,8130,0
20231102,153900,1405462930,8130,8130,8130,8130,0
20231102,153800,1405462930,8130,8130,8130,8130,0
20231102,153700,1405462930,8130,8130,8130,8130,0
20231102,153600,1405462930,8130,8130,8130,8130,0
20231102,153500,1405462930,8130,8130,8130,8130,0
20231102,153400,1405462930,8130,8130,8130,8130,0
20231102,153300,1405462930,8130,8130,8130,8130,0
20231102,153200,1405462930,8130,8130,8130,8130,0
20231102,153100,1405462930,8130,8130,8130,8130,3189
20231102,153000,1405462930,8130,8130,8130,8130,3189
20231102,152900,1379536360,8120,8120,8120,8120,0
20231102,152800,1379536360,8120,8120,8120,8120,0
20231102,152700,1379536360,8120,8120,8120,8120,0
20231102,152600,1379536360,8120,8120,8120,8120,0
20231102,152500,1379536360,8120,8120,8120,8120,0
20231102,152400,1379536360,8120,8120,8120,8120,0
20231102,152300,1379536360,8120,8120,8120,8120,0
20231102,152200,1379536360,8120,8120,8120,8120,0
20231102,152100,1379536360,8120,8120,8120,8120,0
20231102,152000,1379536360,8120,8120,8120,8120,0
20231102,151900,1379536360,8120,8130,8130,8120,464
20231102,151800,1375765390,8120,8120,8120,8120,549
20231102,151700,1371307510,8120,8130,8130,8120,61
20231102,151600,1370812180,8120,8110,8120,8110,446
20231102,151500,1367190900,8110,8110,8110,8110,78
20231102,151400,1366558320,8110,8110,8110,8110,8
20231102,151300,1366493440,8110,8110,8110,8110,340
20231102,151200,1363736040,8110,8120,8120,8110,420
20231102,151100,1360329640,8110,8110,8110,8110,111
20231102,151000,1359429430,8100,8100,8100,8100,164
20231102,150900,1358101030,8100,8090,8100,8090,1125
20231102,150800,1348990900,8090,8080,8090,8080,1812
20231102,150700,1334338430,8090,8100,8100,8090,3
20231102,150600,1334314140,8100,8090,8100,8090,1100
20231102,150500,1325410140,8100,8100,8100,8100,515
20231102,150400,1321238640,8110,8110,8110,8100,202
20231102,150300,1319601420,8110,8120,8120,8110,309
20231102,150200,1317095160,8120,8120,8120,8120,126
20231102,150100,1316072040,8120,8120,8120,8110,2813
20231102,150000,1293238450,8110,8120,8120,8110,243
20231102,145900,1291267710,8110,8110,8110,8110,104
20231102,145800,1290424270,8120,8110,8120,8110,3329
20231102,145700,1263425980,8110,8110,8110,8110,30
20231102,145600,1263182680,8110,8080,8110,8080,141
20231102,145500,1262040590,8100,8110,8110,8100,92
20231102,145400,1261295300,8100,8100,8110,8100,118
20231102,145300,1260339440,8100,8100,8100,8080,149
20231102,145200,1259132560,8100,8110,8110,8070,299
20231102,145100,1256708260,8110,8070,8120,8070,8179
20231102,145000,1190482160,8070,8070,8070,8070,111
20231102,144900,1189586390,8060,8060,8060,8060,694
20231102,144800,1183992750,8050,8060,8060,8050,2001
20231102,144700,1167884690,8060,8060,8060,8060,291
20231102,144600,1165539230,8060,8070,8070,8060,702
20231102,144500,1159881090,8070,8060,8070,8060,283
20231102,144400,1157600100,8060,8070,8070,8060,2
20231102,144300,1157583970,8070,8060,8070,8060,316
20231102,144200,1155037000,8070,8070,8070,8070,100
20231102,144100,1154230000,8060,8060,8060,8060,0
20231102,144000,1154230000,8060,8060,8060,8060,151
20231102,143900,1153012940,8060,8060,8060,8060,180
20231102,143800,1151562140,8060,8070,8070,8060,464
20231102,143700,1147820660,8070,8070,8070,8070,251
20231102,143600,1145795090,8060,8060,8060,8060,54
20231102,143500,1145359850,8060,8060,8060,8060,300
20231102,143400,1142941850,8060,8060,8060,8060,0
20231102,143300,1142941850,8060,8070,8070,8060,1200
20231102,143200,1133269230,8080,8080,8080,8080,156
20231102,143100,1132008750,8080,8080,8080,8080,0
20231102,143000,1132008750,8080,8080,8080,8080,300
20231102,142900,1129584750,8090,8090,8090,8080,245
20231102,142800,1127603700,8090,8090,8090,8090,55
20231102,142700,1127158750,8090,8060,8090,8060,2
20231102,142600,1127142600,8080,8080,8080,8070,1994
20231102,142500,1111049370,8080,8080,8080,8080,0
20231102,142400,1111049370,8080,8080,8080,8080,25
20231102,142300,1110847370,8070,8070,8070,8070,1
20231102,142200,1110839300,8080,8090,8090,8080,143
20231102,142100,1109683830,8080,8080,8080,8080,26
20231102,142000,1109473750,8090,8080,8090,8080,302
20231102,141900,1107032060,8080,8080,8080,8080,12
20231102,141800,1106935100,8080,8080,8080,8080,100
20231102,141700,1106127100,8080,8080,8080,8080,0
20231102,141600,1106127100,8080,8080,8080,8080,10
20231102,141500,1106046300,8080,8080,8080,8080,0
20231102,141400,1106046300,8080,8080,8080,8070,170
20231102,141300,1104673110,8080,8080,8080,8080,71
20231102,141200,1104099430,8080,8080,8080,8080,125
20231102,141100,1103089430,8090,8090,8090,8090,297
20231102,141000,1100686700,8080,8080,8080,8080,1641
20231102,140900,1087427420,8070,8070,8070,8070,814
20231102,140800,1080858440,8060,8060,8060,8060,0
20231102,140700,1080858440,8060,8060,8060,8060,0
20231102,140600,1080858440,8060,8060,8060,8060,0
20231102,140500,1080858440,8060,8060,8060,8060,0
20231102,140400,1080858440,8060,8060,8060,8060,223
20231102,140300,1079061060,8060,8060,8060,8060,0
20231102,140200,1079061060,8060,8060,8060,8060,122
20231102,140100,1078077740,8070,8060,8070,8060,1783
20231102,140000,1063693760,8060,8060,8060,8060,1
20231102,135900,1063685700,8060,8060,8060,8060,1
20231102,135800,1063677640,8070,8070,8070,8070,75
20231102,135700,1063072390,8070,8070,8070,8070,2
20231102,135600,1063056250,8070,8070,8070,8070,0
20231102,135500,1063056250,8070,8060,8070,8060,530
20231102,135400,1058782650,8060,8060,8060,8060,104
20231102,135300,1057944410,8060,8070,8070,8060,138
20231102,135200,1056830770,8070,8070,8070,8070,200
20231102,135100,1055216770,8070,8070,8070,8070,310
20231102,135000,1052715070,8070,8070,8070,8070,0
20231102,134900,1052715070,8070,8080,8080,8070,4
20231102,134800,1052682760,8080,8080,8090,8080,538
20231102,134700,1048335710,8080,8080,8080,8080,20
20231102,134600,1048174110,8080,8070,8080,8070,2
20231102,134500,1048157960,8080,8080,8080,8080,1
20231102,134400,1048149880,8070,8070,8070,8070,150
20231102,134300,1046939380,8090,8090,8090,8090,0
20231102,134200,1046939380,8090,8070,8090,8070,156
20231102,134100,1045678440,8060,8070,8100,8060,2530
20231102,134000,1025229160,8050,8050,8050,8050,500
20231102,133900,1021204160,8050,8060,8060,8050,240
20231102,133800,1019270960,8060,8060,8060,8060,333
20231102,133700,1016586980,8070,8080,8080,8070,1210
20231102,133600,1006821760,8080,8080,8080,8080,0
20231102,133500,1006821760,8080,8080,8080,8080,51
20231102,133400,1006409680,8080,8080,8080,8080,1088
20231102,133300,997618640,8100,8100,8100,8100,0
20231102,133200,997618640,8100,8090,8100,8090,11
20231102,133100,997529640,8100,8100,8100,8100,124
20231102,133000,996525240,8100,8100,8100,8100,0
20231102,132900,996525240,8100,8100,8100,8100,30
20231102,132800,996282240,8080,8080,8080,8080,0
20231102,132700,996282240,8080,8080,8080,8080,100
20231102,132600,995474240,8080,8080,8080,8080,10
20231102,132500,995393440,8080,8090,8090,8080,501
20231102,132400,991343850,8090,8090,8090,8090,211
20231102,132300,989636860,8100,8100,8100,8100,247
20231102,132200,987636160,8100,8100,8100,8100,44
20231102,132100,987279760,8110,8110,8110,8110,128
20231102,132000,986241680,8100,8100,8100,8100,25
20231102,131900,986039180,8100,8100,8100,8100,1
20231102,131800,986031080,8110,8110,8110,8110,0
20231102,131700,986031080,8110,8110,8110,8110,0
20231102,131600,986031080,8110,8110,8110,8110,115
20231102,131500,985098430,8100,8100,8100,8100,97
20231102,131400,984312730,8090,8090,8090,8090,0
20231102,131300,984312730,8090,8090,8090,8090,12
20231102,131200,984215650,8090,8090,8090,8090,0
20231102,131100,984215650,8090,8090,8090,8090,75
20231102,131000,983608900,8090,8100,8100,8090,1511
20231102,130900,971384410,8100,8100,8100,8100,100
20231102,130800,970574410,8100,8100,8100,8100,45
20231102,130700,970209910,8110,8110,8110,8110,0
20231102,130600,970209910,8110,8110,8110,8110,0
20231102,130500,970209910,8110,8110,8110,8110,12
20231102,130400,970112590,8110,8100,8110,8100,69
20231102,130300,969553670,8100,8100,8100,8100,21
20231102,130200,969383570,8110,8110,8110,8110,12
20231102,130100,969286250,8100,8100,8100,8100,37
20231102,130000,968986550,8100,8100,8100,8100,50
20231102,125900,968581550,8100,8100,8100,8100,99
20231102,125800,967779650,8100,8100,8100,8100,1
20231102,125700,967771550,8080,8090,8090,8080,65
20231102,125600,967246200,8090,8100,8100,8090,36
20231102,125500,966954910,8100,8090,8100,8090,290
20231102,125400,964607910,8090,8100,8100,8090,648
20231102,125300,959359120,8100,8100,8100,8100,0
20231102,125200,959359120,8100,8100,8100,8100,4
20231102,125100,959326720,8100,8100,8100,8100,0
20231102,125000,959326720,8100,8100,8100,8100,13
20231102,124900,959221420,8110,8090,8110,8090,202
20231102,124800,957585200,8100,8100,8100,8100,150
20231102,124700,956370200,8090,8090,8090,8090,72
20231102,124600,955787720,8100,8090,8100,8090,422
20231102,124500,952369540,8100,8100,8100,8100,22
20231102,124400,952191340,8100,8100,8100,8100,0
20231102,124300,952191340,8100,8100,8100,8100,37
20231102,124200,951891640,8110,8110,8110,8110,33
20231102,124100,951624010,8110,8110,8110,8110,12
20231102,124000,951526690,8100,8100,8100,8100,59
20231102,123900,951048790,8100,8110,8110,8100,2263
20231102,123800,932716060,8120,8120,8120,8120,61
20231102,123700,932220740,8120,8120,8120,8120,61
20231102,123600,931725420,8120,8120,8120,8120,150
20231102,123500,930507420,8110,8110,8110,8110,12
20231102,123400,930410100,8100,8100,8100,8100,466
20231102,123300,926635500,8100,8100,8100,8100,368
20231102,123200,923654700,8100,8100,8100,8100,0
20231102,123100,923654700,8100,8100,8100,8100,462
20231102,123000,919912500,8100,8120,8120,8100,51
20231102,122900,919499380,8090,8090,8090,8090,0
20231102,122800,919499380,8090,8090,8090,8090,0
20231102,122700,919499380,8090,8090,8090,8090,0
20231102,122600,919499380,8090,8090,8090,8090,1
20231102,122500,919491290,8120,8120,8120,8120,0
20231102,122400,919491290,8120,8120,8120,8120,0
20231102,122300,919491290,8120,8120,8120,8120,1
20231102,122200,919483170,8090,8090,8090,8090,0
20231102,122100,919483170,8090,8090,8090,8090,0
20231102,122000,919483170,8090,8090,8090,8090,50
20231102,121900,919078670,8090,8100,8100,8090,26
20231102,121800,918868130,8100,8090,8110,8090,665
20231102,121700,913475810,8090,8110,8110,8080,530
20231102,121600,909187650,8100,8090,8100,8090,296
20231102,121500,906792530,8090,8090,8100,8090,720
20231102,121400,900965730,8090,8090,8090,8090,2
20231102,121300,900949550,8100,8100,8100,8090,13
20231102,121200,900844350,8100,8100,8100,8100,8
20231102,121100,900779550,8100,8100,8100,8100,2
20231102,121000,900763350,8090,8090,8090,8090,1
20231102,120900,900755260,8100,8100,8100,8100,50
20231102,120800,900350260,8100,8100,8100,8100,540
20231102,120700,895976260,8100,8100,8100,8100,40
20231102,120600,895652260,8100,8090,8100,8090,252
20231102,120500,893613220,8080,8080,8080,8080,1
20231102,120400,893605140,8080,8090,8090,8080,190
20231102,120300,892068360,8090,8090,8090,8090,0
20231102,120200,892068360,8090,8090,8090,8090,0
20231102,120100,892068360,8090,8090,8090,8080,206
20231102,120000,890402920,8090,8090,8090,8090,20
20231102,115900,890241120,8090,8080,8090,8080,145
20231102,115800,889068570,8080,8080,8080,8080,180
20231102,115700,887614170,8080,8080,8080,8080,0
20231102,115600,887614170,8080,8080,8080,8080,18
20231102,115500,887468730,8080,8080,8080,8080,0
20231102,115400,887468730,8080,8080,8090,8080,1001
20231102,115300,879380550,8080,8080,8080,8080,38
20231102,115200,879073510,8070,8070,8070,8070,22
20231102,115100,878895970,8080,8080,8090,8080,297
20231102,115000,876495860,8070,8070,8070,8070,77
20231102,114900,875874470,8070,8070,8070,8070,2
20231102,114800,875858330,8090,8090,8090,8090,0
20231102,114700,875858330,8090,8090,8090,8090,0
20231102,114600,875858330,8090,8090,8090,8090,15
20231102,114500,875736980,8100,8080,8100,8070,1001
20231102,114400,867657870,8100,8080,8100,8080,52
20231102,114300,867237680,8080,8080,8080,8080,197
20231102,114200,865645920,8110,8110,8110,8110,1
20231102,114100,865637810,8080,8080,8080,8080,2047
20231102,114000,849098050,8090,8090,8090,8090,118
20231102,113900,848143430,8100,8100,8100,8100,765
20231102,113800,841946930,8100,8100,8100,8100,40
20231102,113700,841622930,8100,8100,8100,8100,501
20231102,113600,837564830,8100,8100,8100,8100,50
20231102,113500,837159830,8110,8110,8110,8110,206
20231102,113400,835489170,8110,8090,8110,8090,2
20231102,113300,835472970,8080,8090,8090,8080,3340
20231102,113200,808485590,8100,8100,8100,8100,243
20231102,113100,806517290,8090,8090,8090,8090,231
20231102,113000,804648500,8090,8100,8100,8090,170
20231102,112900,803271540,8110,8110,8110,8110,138
20231102,112800,802152360,8110,8110,8110,8110,23
20231102,112700,801965830,8130,8130,8130,8130,11
20231102,112600,801876400,8130,8130,8130,8130,0
20231102,112500,801876400,8130,8110,8130,8110,14
20231102,112400,801762760,8140,8120,8140,8120,524
20231102,112300,797501520,8130,8120,8130,8120,21
20231102,112200,797330990,8130,8130,8130,8130,105
20231102,112100,796477340,8130,8130,8130,8130,50
20231102,112000,796070840,8130,8130,8130,8130,59
20231102,111900,795591170,8140,8140,8140,8140,53
20231102,111800,795159750,8140,8120,8140,8120,2449
20231102,111700,775254180,8120,8100,8120,8100,2084
20231102,111600,758342210,8100,8100,8100,8100,659
20231102,111500,753004310,8100,8100,8100,8090,128
20231102,111400,751968520,8100,8100,8100,8100,250
20231102,111300,749943520,8100,8100,8100,8100,6
20231102,111200,749894920,8100,8080,8100,8080,148
20231102,111100,748698100,8090,8080,8090,8080,21
20231102,111000,748528230,8080,8080,8080,8080,118
20231102,110900,747574790,8080,8080,8080,8080,111
20231102,110800,746677910,8090,8090,8090,8090,0
20231102,110700,746677910,8090,8120,8120,8090,462
20231102,110600,742940300,8120,8090,8120,8090,28
20231102,110500,742713630,8090,8090,8090,8090,87
20231102,110400,742009800,8120,8090,8120,8090,232
20231102,110300,740130130,8090,8100,8120,8090,385
20231102,110200,737009110,8100,8120,8120,8100,589
20231102,110100,732232050,8120,8120,8120,8120,202
20231102,110000,730591810,8120,8120,8120,8120,5
20231102,105900,730551210,8120,8120,8120,8120,1
20231102,105800,730543090,8130,8120,8130,8120,129
20231102,105700,729494700,8130,8130,8130,8130,31
20231102,105600,729242670,8130,8120,8130,8120,380
20231102,105500,726155270,8120,8120,8120,8120,60
20231102,105400,725668070,8130,8130,8130,8130,130
20231102,105300,724611170,8130,8130,8130,8110,461
20231102,105200,720866840,8120,8110,8130,8110,1054
20231102,105100,712308880,8100,8090,8110,8080,472
20231102,105000,708482250,8080,8080,8080,8080,5
20231102,104900,708441850,8070,8070,8070,8070,6
20231102,104800,708393430,8080,8100,8120,8080,753
20231102,104700,702307430,8100,8110,8110,8100,610
20231102,104600,697365700,8110,8110,8110,8110,299
20231102,104500,694940810,8100,8090,8100,8090,656
20231102,104400,689627230,8090,8090,8090,8090,2
20231102,104300,689611050,8090,8090,8090,8090,0
20231102,104200,689611050,8090,8080,8090,8080,309
20231102,104100,687112240,8080,8080,8080,8080,2
20231102,104000,687096080,8080,8080,8080,8080,251
20231102,103900,685068000,8080,8080,8080,8080,500
20231102,103800,681028000,8080,8080,8080,8080,113
20231102,103700,680114960,8080,8080,8080,8080,370
20231102,103600,677125360,8080,8080,8080,8080,299
20231102,103500,674709440,8080,8090,8090,8080,62
20231102,103400,674208430,8100,8090,8100,8090,1000
20231102,103300,666111920,8090,8080,8090,8080,532
20231102,103200,661812670,8090,8090,8090,8090,20
20231102,103100,661650870,8090,8080,8090,8080,81
20231102,103000,660996370,8080,8080,8080,8080,54
20231102,102900,660560050,8090,8090,8100,8090,1251
20231102,102800,650439450,8090,8100,8100,8090,24
20231102,102700,650245240,8090,8090,8090,8090,200
20231102,102600,648627240,8090,8090,8090,8090,909
20231102,102500,641273430,8070,8100,8100,8070,113
20231102,102400,640361490,8090,8080,8090,8070,421
20231102,102300,636958800,8080,8080,8080,8080,10
20231102,102200,636878000,8090,8090,8090,8090,91
20231102,102100,636141810,8100,8100,8100,8090,53
20231102,102000,635713010,8100,8110,8110,8100,530
20231102,101900,631419800,8120,8120,8120,8120,21
20231102,101800,631249280,8120,8110,8120,8110,53
20231102,101700,630819440,8100,8110,8110,8100,151
20231102,101600,629596140,8110,8100,8110,8090,252
20231102,101500,627554750,8100,8110,8110,8090,30
20231102,101400,627311740,8110,8110,8110,8110,0
20231102,101300,627311740,8110,8100,8110,8100,1971
20231102,101200,611345170,8100,8100,8100,8100,87
20231102,101100,610640470,8100,8100,8100,8100,120
20231102,101000,609668470,8100,8100,8100,8080,110
20231102,100900,608778690,8070,8100,8100,8070,205
20231102,100800,607119110,8100,8100,8100,8100,652
20231102,100700,601837910,8100,8100,8100,8100,20
20231102,100600,601675910,8100,8090,8100,8090,15
20231102,100500,601554510,8070,8070,8070,8070,50
20231102,100400,601151010,8070,8060,8070,8060,101
20231102,100300,600335950,8060,8080,8100,8060,2017
20231102,100200,584062890,8080,8080,8090,8080,360
20231102,100100,581154070,8090,8090,8090,8090,20
20231102,100000,580992270,8080,8080,8080,8070,270
20231102,095900,578811320,8080,8110,8110,8080,1100
20231102,095800,569906330,8110,8100,8110,8100,102
20231102,095700,569079130,8100,8100,8110,8100,361
20231102,095600,566152940,8100,8070,8100,8070,2821
20231102,095500,543329120,8070,8070,8070,8070,20
20231102,095400,543167720,8070,8080,8090,8070,485
20231102,095300,539250980,8070,8080,8080,8070,117
20231102,095200,538306620,8080,8080,8080,8080,81
20231102,095100,537652140,8080,8080,8080,8080,505
20231102,095000,533571740,8090,8070,8090,8070,1093
20231102,094900,524741760,8070,8070,8070,8050,888
20231102,094800,517576600,8050,8050,8070,8050,649
20231102,094700,512351490,8070,8070,8070,8070,168
20231102,094600,510995730,8070,8070,8070,8070,53
20231102,094500,510568020,8040,8040,8070,8040,556
20231102,094400,506082750,8040,8060,8060,8040,843
20231102,094300,499298270,8060,8070,8070,8060,136
20231102,094200,498201430,8070,8060,8070,8060,511
20231102,094100,494082760,8060,8070,8070,8060,1355
20231102,094000,483158050,8070,8080,8080,8070,793
20231102,093900,476754790,8080,8060,8080,8060,368
20231102,093800,473781550,8050,8050,8050,8050,1028
20231102,093700,465506150,8050,8050,8050,8050,162
20231102,093600,464202050,8050,8070,8070,8040,2157
20231102,093500,446846650,8070,8070,8070,8070,70
20231102,093400,446281750,8080,8080,8080,8070,309
20231102,093300,443786630,8080,8070,8080,8070,369
20231102,093200,440805200,8070,8070,8090,8070,2538
20231102,093100,420318470,8050,8060,8070,8050,91
20231102,093000,419585260,8060,8060,8060,8050,715
20231102,092900,413829070,8060,8070,8080,8060,854
20231102,092800,406941460,8070,8070,8070,8050,829
20231102,092700,400251490,8070,8070,8070,8040,6157
20231102,092600,350588320,8070,8060,8070,8050,1435
20231102,092500,339025250,8090,8090,8100,8070,556
20231102,092400,334535680,8110,8110,8110,8110,71
20231102,092300,333959870,8070,8090,8130,8070,545
20231102,092200,329545400,8090,8100,8120,8070,1765
20231102,092100,315248280,8100,8080,8100,8080,503
20231102,092000,311182840,8080,8060,8090,8060,1836
20231102,091900,296349660,8070,8060,8070,8060,40
20231102,091800,296027160,8050,8050,8060,8040,1136
20231102,091700,286878610,8060,8050,8060,8050,52
20231102,091600,286459560,8050,8050,8050,8050,117
20231102,091500,285517710,8060,8060,8080,8060,1087
20231102,091400,276741930,8060,8060,8090,8060,1884
20231102,091300,261536370,8060,8060,8080,8060,1349
20231102,091200,250652910,8050,8050,8050,8050,500
20231102,091100,246627910,8020,8020,8030,8020,1567
20231102,091000,234045350,8020,8020,8020,8020,1172
20231102,090900,224645910,8020,8040,8060,8020,288
20231102,090800,222329630,8020,8070,8080,8020,1932
20231102,090700,206825240,8070,8020,8080,8020,5142
20231102,090600,165423330,8020,8000,8020,7990,1139
20231102,090500,156294700,7990,7990,8020,7990,2024
20231102,090400,140121140,8020,8010,8020,7990,132
20231102,090300,139063130,7990,8020,8020,7990,2673
20231102,090200,117686480,8020,8000,8020,7980,2654
20231102,090100,96440960,7980,8040,8060,7980,5147
20231102,090000,55225320,8050,8020,8080,8020,6185