KissMeData/336570/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210900,9257421580,9530,9530,9530,9530,12501
20231102,210800,9257421580,9530,9530,9530,9530,0
20231102,210700,9257421580,9530,9530,9530,9530,0
20231102,210600,9257421580,9530,9530,9530,9530,0
20231102,210500,9257421580,9530,9530,9530,9530,0
20231102,210400,9257421580,9530,9530,9530,9530,0
20231102,210300,9257421580,9530,9530,9530,9530,0
20231102,210200,9257421580,9530,9530,9530,9530,0
20231102,210100,9257421580,9530,9530,9530,9530,0
20231102,210000,9257421580,9530,9530,9530,9530,0
20231102,205900,9257421580,9530,9530,9530,9530,0
20231102,205800,9257421580,9530,9530,9530,9530,0
20231102,205700,9257421580,9530,9530,9530,9530,0
20231102,205600,9257421580,9530,9530,9530,9530,0
20231102,205500,9257421580,9530,9530,9530,9530,0
20231102,205400,9257421580,9530,9530,9530,9530,0
20231102,205300,9257421580,9530,9530,9530,9530,0
20231102,205200,9257421580,9530,9530,9530,9530,0
20231102,205100,9257421580,9530,9530,9530,9530,0
20231102,205000,9257421580,9530,9530,9530,9530,0
20231102,204900,9257421580,9530,9530,9530,9530,0
20231102,204800,9257421580,9530,9530,9530,9530,0
20231102,204700,9257421580,9530,9530,9530,9530,0
20231102,204600,9257421580,9530,9530,9530,9530,0
20231102,204500,9257421580,9530,9530,9530,9530,0
20231102,204400,9257421580,9530,9530,9530,9530,0
20231102,204300,9257421580,9530,9530,9530,9530,0
20231102,204200,9257421580,9530,9530,9530,9530,0
20231102,204100,9257421580,9530,9530,9530,9530,0
20231102,204000,9257421580,9530,9530,9530,9530,0
20231102,203900,9257421580,9530,9530,9530,9530,12501
20231102,203800,9257421580,9530,9530,9530,9530,0
20231102,203700,9257421580,9530,9530,9530,9530,0
20231102,203600,9257421580,9530,9530,9530,9530,0
20231102,203500,9257421580,9530,9530,9530,9530,0
20231102,203400,9257421580,9530,9530,9530,9530,0
20231102,203300,9257421580,9530,9530,9530,9530,0
20231102,203200,9257421580,9530,9530,9530,9530,0
20231102,203100,9257421580,9530,9530,9530,9530,0
20231102,203000,9257421580,9530,9530,9530,9530,0
20231102,202900,9257421580,9530,9530,9530,9530,0
20231102,202800,9257421580,9530,9530,9530,9530,0
20231102,202700,9257421580,9530,9530,9530,9530,0
20231102,202600,9257421580,9530,9530,9530,9530,0
20231102,202500,9257421580,9530,9530,9530,9530,0
20231102,202400,9257421580,9530,9530,9530,9530,0
20231102,202300,9257421580,9530,9530,9530,9530,0
20231102,202200,9257421580,9530,9530,9530,9530,0
20231102,202100,9257421580,9530,9530,9530,9530,0
20231102,202000,9257421580,9530,9530,9530,9530,0
20231102,201900,9257421580,9530,9530,9530,9530,0
20231102,201800,9257421580,9530,9530,9530,9530,0
20231102,201700,9257421580,9530,9530,9530,9530,0
20231102,201600,9257421580,9530,9530,9530,9530,0
20231102,201500,9257421580,9530,9530,9530,9530,0
20231102,201400,9257421580,9530,9530,9530,9530,0
20231102,201300,9257421580,9530,9530,9530,9530,0
20231102,201200,9257421580,9530,9530,9530,9530,0
20231102,201100,9257421580,9530,9530,9530,9530,0
20231102,201000,9257421580,9530,9530,9530,9530,0
20231102,200900,9257421580,9530,9530,9530,9530,12501
20231102,200800,9257421580,9530,9530,9530,9530,0
20231102,200700,9257421580,9530,9530,9530,9530,0
20231102,200600,9257421580,9530,9530,9530,9530,0
20231102,200500,9257421580,9530,9530,9530,9530,0
20231102,200400,9257421580,9530,9530,9530,9530,0
20231102,200300,9257421580,9530,9530,9530,9530,0
20231102,200200,9257421580,9530,9530,9530,9530,0
20231102,200100,9257421580,9530,9530,9530,9530,0
20231102,200000,9257421580,9530,9530,9530,9530,0
20231102,195900,9257421580,9530,9530,9530,9530,0
20231102,195800,9257421580,9530,9530,9530,9530,0
20231102,195700,9257421580,9530,9530,9530,9530,0
20231102,195600,9257421580,9530,9530,9530,9530,0
20231102,195500,9257421580,9530,9530,9530,9530,0
20231102,195400,9257421580,9530,9530,9530,9530,0
20231102,195300,9257421580,9530,9530,9530,9530,0
20231102,195200,9257421580,9530,9530,9530,9530,0
20231102,195100,9257421580,9530,9530,9530,9530,0
20231102,195000,9257421580,9530,9530,9530,9530,0
20231102,194900,9257421580,9530,9530,9530,9530,0
20231102,194800,9257421580,9530,9530,9530,9530,0
20231102,194700,9257421580,9530,9530,9530,9530,0
20231102,194600,9257421580,9530,9530,9530,9530,0
20231102,194500,9257421580,9530,9530,9530,9530,0
20231102,194400,9257421580,9530,9530,9530,9530,0
20231102,194300,9257421580,9530,9530,9530,9530,0
20231102,194200,9257421580,9530,9530,9530,9530,0
20231102,194100,9257421580,9530,9530,9530,9530,0
20231102,194000,9257421580,9530,9530,9530,9530,0
20231102,193900,9257421580,9530,9530,9530,9530,12501
20231102,193800,9257421580,9530,9530,9530,9530,0
20231102,193700,9257421580,9530,9530,9530,9530,0
20231102,193600,9257421580,9530,9530,9530,9530,0
20231102,193500,9257421580,9530,9530,9530,9530,0
20231102,193400,9257421580,9530,9530,9530,9530,0
20231102,193300,9257421580,9530,9530,9530,9530,0
20231102,193200,9257421580,9530,9530,9530,9530,0
20231102,193100,9257421580,9530,9530,9530,9530,0
20231102,193000,9257421580,9530,9530,9530,9530,0
20231102,192900,9257421580,9530,9530,9530,9530,0
20231102,192800,9257421580,9530,9530,9530,9530,0
20231102,192700,9257421580,9530,9530,9530,9530,0
20231102,192600,9257421580,9530,9530,9530,9530,0
20231102,192500,9257421580,9530,9530,9530,9530,0
20231102,192400,9257421580,9530,9530,9530,9530,0
20231102,192300,9257421580,9530,9530,9530,9530,0
20231102,192200,9257421580,9530,9530,9530,9530,0
20231102,192100,9257421580,9530,9530,9530,9530,0
20231102,192000,9257421580,9530,9530,9530,9530,0
20231102,191900,9257421580,9530,9530,9530,9530,0
20231102,191800,9257421580,9530,9530,9530,9530,0
20231102,191700,9257421580,9530,9530,9530,9530,0
20231102,191600,9257421580,9530,9530,9530,9530,0
20231102,191500,9257421580,9530,9530,9530,9530,0
20231102,191400,9257421580,9530,9530,9530,9530,0
20231102,191300,9257421580,9530,9530,9530,9530,0
20231102,191200,9257421580,9530,9530,9530,9530,0
20231102,191100,9257421580,9530,9530,9530,9530,0
20231102,191000,9257421580,9530,9530,9530,9530,0
20231102,190900,9257421580,9530,9530,9530,9530,12501
20231102,190800,9257421580,9530,9530,9530,9530,0
20231102,190700,9257421580,9530,9530,9530,9530,0
20231102,190600,9257421580,9530,9530,9530,9530,0
20231102,190500,9257421580,9530,9530,9530,9530,0
20231102,190400,9257421580,9530,9530,9530,9530,0
20231102,190300,9257421580,9530,9530,9530,9530,0
20231102,190200,9257421580,9530,9530,9530,9530,0
20231102,190100,9257421580,9530,9530,9530,9530,0
20231102,190000,9257421580,9530,9530,9530,9530,0
20231102,185900,9257421580,9530,9530,9530,9530,0
20231102,185800,9257421580,9530,9530,9530,9530,0
20231102,185700,9257421580,9530,9530,9530,9530,0
20231102,185600,9257421580,9530,9530,9530,9530,0
20231102,185500,9257421580,9530,9530,9530,9530,0
20231102,185400,9257421580,9530,9530,9530,9530,0
20231102,185300,9257421580,9530,9530,9530,9530,0
20231102,185200,9257421580,9530,9530,9530,9530,0
20231102,185100,9257421580,9530,9530,9530,9530,0
20231102,185000,9257421580,9530,9530,9530,9530,0
20231102,184900,9257421580,9530,9530,9530,9530,0
20231102,184800,9257421580,9530,9530,9530,9530,0
20231102,184700,9257421580,9530,9530,9530,9530,0
20231102,184600,9257421580,9530,9530,9530,9530,0
20231102,184500,9257421580,9530,9530,9530,9530,0
20231102,184400,9257421580,9530,9530,9530,9530,0
20231102,184300,9257421580,9530,9530,9530,9530,0
20231102,184200,9257421580,9530,9530,9530,9530,0
20231102,184100,9257421580,9530,9530,9530,9530,0
20231102,184000,9257421580,9530,9530,9530,9530,0
20231102,183900,9257421580,9530,9530,9530,9530,12501
20231102,183800,9257421580,9530,9530,9530,9530,0
20231102,183700,9257421580,9530,9530,9530,9530,0
20231102,183600,9257421580,9530,9530,9530,9530,0
20231102,183500,9257421580,9530,9530,9530,9530,0
20231102,183400,9257421580,9530,9530,9530,9530,0
20231102,183300,9257421580,9530,9530,9530,9530,0
20231102,183200,9257421580,9530,9530,9530,9530,0
20231102,183100,9257421580,9530,9530,9530,9530,0
20231102,183000,9257421580,9530,9530,9530,9530,0
20231102,182900,9257421580,9530,9530,9530,9530,0
20231102,182800,9257421580,9530,9530,9530,9530,0
20231102,182700,9257421580,9530,9530,9530,9530,0
20231102,182600,9257421580,9530,9530,9530,9530,0
20231102,182500,9257421580,9530,9530,9530,9530,0
20231102,182400,9257421580,9530,9530,9530,9530,0
20231102,182300,9257421580,9530,9530,9530,9530,0
20231102,182200,9257421580,9530,9530,9530,9530,0
20231102,182100,9257421580,9530,9530,9530,9530,0
20231102,182000,9257421580,9530,9530,9530,9530,0
20231102,181900,9257421580,9530,9530,9530,9530,0
20231102,181800,9257421580,9530,9530,9530,9530,0
20231102,181700,9257421580,9530,9530,9530,9530,0
20231102,181600,9257421580,9530,9530,9530,9530,0
20231102,181500,9257421580,9530,9530,9530,9530,0
20231102,181400,9257421580,9530,9530,9530,9530,0
20231102,181300,9257421580,9530,9530,9530,9530,0
20231102,181200,9257421580,9530,9530,9530,9530,0
20231102,181100,9257421580,9530,9530,9530,9530,0
20231102,181000,9257421580,9530,9530,9530,9530,0
20231102,180900,9257421580,9530,9530,9530,9530,12501
20231102,180800,9257421580,9530,9530,9530,9530,0
20231102,180700,9257421580,9530,9530,9530,9530,0
20231102,180600,9257421580,9530,9530,9530,9530,0
20231102,180500,9257421580,9530,9530,9530,9530,0
20231102,180400,9257421580,9530,9530,9530,9530,0
20231102,180300,9257421580,9530,9530,9530,9530,0
20231102,180200,9257421580,9530,9530,9530,9530,0
20231102,180100,9257421580,9530,9530,9530,9530,0
20231102,180000,9257421580,9530,9530,9530,9530,0
20231102,175900,9257421580,9530,9530,9530,9530,0
20231102,175800,9257421580,9530,9530,9530,9530,0
20231102,175700,9257421580,9530,9530,9530,9530,0
20231102,175600,9257421580,9530,9530,9530,9530,0
20231102,175500,9257421580,9530,9530,9530,9530,0
20231102,175400,9257421580,9530,9530,9530,9530,0
20231102,175300,9257421580,9530,9530,9530,9530,0
20231102,175200,9257421580,9530,9530,9530,9530,0
20231102,175100,9257421580,9530,9530,9530,9530,0
20231102,175000,9257421580,9530,9530,9530,9530,0
20231102,174900,9257421580,9530,9530,9530,9530,0
20231102,174800,9257421580,9530,9530,9530,9530,0
20231102,174700,9257421580,9530,9530,9530,9530,0
20231102,174600,9257421580,9530,9530,9530,9530,0
20231102,174500,9257421580,9530,9530,9530,9530,0
20231102,174400,9257421580,9530,9530,9530,9530,0
20231102,174300,9257421580,9530,9530,9530,9530,0
20231102,174200,9257421580,9530,9530,9530,9530,0
20231102,174100,9257421580,9530,9530,9530,9530,0
20231102,174000,9257421580,9530,9530,9530,9530,0
20231102,173900,9257421580,9530,9530,9530,9530,12501
20231102,173800,9257421580,9530,9530,9530,9530,0
20231102,173700,9257421580,9530,9530,9530,9530,0
20231102,173600,9257421580,9530,9530,9530,9530,0
20231102,173500,9257421580,9530,9530,9530,9530,0
20231102,173400,9257421580,9530,9530,9530,9530,0
20231102,173300,9257421580,9530,9530,9530,9530,0
20231102,173200,9257421580,9530,9530,9530,9530,0
20231102,173100,9257421580,9530,9530,9530,9530,0
20231102,173000,9257421580,9530,9530,9530,9530,0
20231102,172900,9257421580,9530,9530,9530,9530,0
20231102,172800,9257421580,9530,9530,9530,9530,0
20231102,172700,9257421580,9530,9530,9530,9530,0
20231102,172600,9257421580,9530,9530,9530,9530,0
20231102,172500,9257421580,9530,9530,9530,9530,0
20231102,172400,9257421580,9530,9530,9530,9530,0
20231102,172300,9257421580,9530,9530,9530,9530,0
20231102,172200,9257421580,9530,9530,9530,9530,0
20231102,172100,9257421580,9530,9530,9530,9530,0
20231102,172000,9257421580,9530,9530,9530,9530,0
20231102,171900,9257421580,9530,9530,9530,9530,0
20231102,171800,9257421580,9530,9530,9530,9530,0
20231102,171700,9257421580,9530,9530,9530,9530,0
20231102,171600,9257421580,9530,9530,9530,9530,0
20231102,171500,9257421580,9530,9530,9530,9530,0
20231102,171400,9257421580,9530,9530,9530,9530,0
20231102,171300,9257421580,9530,9530,9530,9530,0
20231102,171200,9257421580,9530,9530,9530,9530,0
20231102,171100,9257421580,9530,9530,9530,9530,0
20231102,171000,9257421580,9530,9530,9530,9530,0
20231102,170900,9257421580,9530,9530,9530,9530,12501
20231102,170800,9257421580,9530,9530,9530,9530,0
20231102,170700,9257421580,9530,9530,9530,9530,0
20231102,170600,9257421580,9530,9530,9530,9530,0
20231102,170500,9257421580,9530,9530,9530,9530,0
20231102,170400,9257421580,9530,9530,9530,9530,0
20231102,170300,9257421580,9530,9530,9530,9530,0
20231102,170200,9257421580,9530,9530,9530,9530,0
20231102,170100,9257421580,9530,9530,9530,9530,0
20231102,170000,9257421580,9530,9530,9530,9530,0
20231102,165900,9257421580,9530,9530,9530,9530,0
20231102,165800,9257421580,9530,9530,9530,9530,0
20231102,165700,9257421580,9530,9530,9530,9530,0
20231102,165600,9257421580,9530,9530,9530,9530,0
20231102,165500,9257421580,9530,9530,9530,9530,0
20231102,165400,9257421580,9530,9530,9530,9530,0
20231102,165300,9257421580,9530,9530,9530,9530,0
20231102,165200,9257421580,9530,9530,9530,9530,0
20231102,165100,9257421580,9530,9530,9530,9530,0
20231102,165000,9257421580,9530,9530,9530,9530,0
20231102,164900,9257421580,9530,9530,9530,9530,0
20231102,164800,9257421580,9530,9530,9530,9530,0
20231102,164700,9257421580,9530,9530,9530,9530,0
20231102,164600,9257421580,9530,9530,9530,9530,0
20231102,164500,9257421580,9530,9530,9530,9530,0
20231102,164400,9257421580,9530,9530,9530,9530,0
20231102,164300,9257421580,9530,9530,9530,9530,0
20231102,164200,9257421580,9530,9530,9530,9530,0
20231102,164100,9257421580,9530,9530,9530,9530,0
20231102,164000,9257421580,9530,9530,9530,9530,0
20231102,163900,9257421580,9530,9530,9530,9530,12501
20231102,163800,9257421580,9530,9530,9530,9530,0
20231102,163700,9257421580,9530,9530,9530,9530,0
20231102,163600,9257421580,9530,9530,9530,9530,0
20231102,163500,9257421580,9530,9530,9530,9530,0
20231102,163400,9257421580,9530,9530,9530,9530,0
20231102,163300,9257421580,9530,9530,9530,9530,0
20231102,163200,9257421580,9530,9530,9530,9530,0
20231102,163100,9257421580,9530,9530,9530,9530,0
20231102,163000,9257421580,9530,9530,9530,9530,0
20231102,162900,9257421580,9530,9530,9530,9530,0
20231102,162800,9257421580,9530,9530,9530,9530,0
20231102,162700,9257421580,9530,9530,9530,9530,0
20231102,162600,9257421580,9530,9530,9530,9530,0
20231102,162500,9257421580,9530,9530,9530,9530,0
20231102,162400,9257421580,9530,9530,9530,9530,0
20231102,162300,9257421580,9530,9530,9530,9530,0
20231102,162200,9257421580,9530,9530,9530,9530,0
20231102,162100,9257421580,9530,9530,9530,9530,0
20231102,162000,9257421580,9530,9530,9530,9530,0
20231102,161900,9257421580,9530,9530,9530,9530,0
20231102,161800,9257421580,9530,9530,9530,9530,0
20231102,161700,9257421580,9530,9530,9530,9530,0
20231102,161600,9257421580,9530,9530,9530,9530,0
20231102,161500,9257421580,9530,9530,9530,9530,0
20231102,161400,9257421580,9530,9530,9530,9530,0
20231102,161300,9257421580,9530,9530,9530,9530,0
20231102,161200,9257421580,9530,9530,9530,9530,0
20231102,161100,9257421580,9530,9530,9530,9530,0
20231102,161000,9257421580,9530,9530,9530,9530,0
20231102,160900,9257421580,9530,9530,9530,9530,12501
20231102,160800,9257421580,9530,9530,9530,9530,0
20231102,160700,9257421580,9530,9530,9530,9530,0
20231102,160600,9257421580,9530,9530,9530,9530,0
20231102,160500,9257421580,9530,9530,9530,9530,0
20231102,160400,9257421580,9530,9530,9530,9530,0
20231102,160300,9257421580,9530,9530,9530,9530,0
20231102,160200,9257421580,9530,9530,9530,9530,0
20231102,160100,9257421580,9530,9530,9530,9530,0
20231102,160000,9257421580,9530,9530,9530,9530,0
20231102,155900,9257421580,9530,9530,9530,9530,0
20231102,155800,9257421580,9530,9530,9530,9530,0
20231102,155700,9257421580,9530,9530,9530,9530,0
20231102,155600,9257421580,9530,9530,9530,9530,0
20231102,155500,9257421580,9530,9530,9530,9530,0
20231102,155400,9257421580,9530,9530,9530,9530,0
20231102,155300,9257421580,9530,9530,9530,9530,0
20231102,155200,9257421580,9530,9530,9530,9530,0
20231102,155100,9257421580,9530,9530,9530,9530,0
20231102,155000,9257421580,9530,9530,9530,9530,0
20231102,154900,9257421580,9530,9530,9530,9530,0
20231102,154800,9257421580,9530,9530,9530,9530,0
20231102,154700,9257421580,9530,9530,9530,9530,0
20231102,154600,9257421580,9530,9530,9530,9530,0
20231102,154500,9257421580,9530,9530,9530,9530,0
20231102,154400,9257421580,9530,9530,9530,9530,0
20231102,154300,9257421580,9530,9530,9530,9530,0
20231102,154200,9257421580,9530,9530,9530,9530,0
20231102,154100,9257421580,9530,9530,9530,9530,0
20231102,154000,9257421580,9530,9530,9530,9530,0
20231102,153900,9257421580,9530,9530,9530,9530,12501
20231102,153800,9257421580,9530,9530,9530,9530,0
20231102,153700,9257421580,9530,9530,9530,9530,0
20231102,153600,9257421580,9530,9530,9530,9530,0
20231102,153500,9257421580,9530,9530,9530,9530,0
20231102,153400,9257421580,9530,9530,9530,9530,0
20231102,153300,9257421580,9530,9530,9530,9530,0
20231102,153200,9257421580,9530,9530,9530,9530,0
20231102,153100,9257421580,9530,9530,9530,9530,0
20231102,153000,9257421580,9530,9530,9530,9530,12501
20231102,152900,9138287050,9520,9520,9520,9520,0
20231102,152800,9138287050,9520,9520,9520,9520,0
20231102,152700,9138287050,9520,9520,9520,9520,0
20231102,152600,9138287050,9520,9520,9520,9520,0
20231102,152500,9138287050,9520,9520,9520,9520,0
20231102,152400,9138287050,9520,9520,9520,9520,0
20231102,152300,9138287050,9520,9520,9520,9520,0
20231102,152200,9138287050,9520,9520,9520,9520,0
20231102,152100,9138287050,9520,9520,9520,9520,0
20231102,152000,9138287050,9520,9520,9520,9520,0
20231102,151900,9138287050,9520,9510,9520,9500,1217
20231102,151800,9126720180,9510,9520,9520,9510,1071
20231102,151700,9116531520,9520,9510,9520,9500,2459
20231102,151600,9093165360,9520,9530,9530,9520,2094
20231102,151500,9073229310,9530,9530,9530,9520,1035
20231102,151400,9063369180,9530,9520,9530,9520,603
20231102,151300,9057623390,9530,9530,9530,9520,773
20231102,151200,9050257530,9530,9510,9530,9510,660
20231102,151100,9043971130,9500,9510,9510,9500,1950
20231102,151000,9025442100,9520,9500,9520,9500,668
20231102,150900,9019091450,9500,9490,9500,9490,2170
20231102,150800,8998486450,9500,9500,9500,9490,2871
20231102,150700,8971229050,9490,9500,9510,9490,943
20231102,150600,8962270670,9500,9520,9520,9500,2426
20231102,150500,8939197830,9530,9520,9530,9510,1567
20231102,150400,8924272220,9520,9530,9530,9520,346
20231102,150300,8920976690,9520,9530,9530,9520,637
20231102,150200,8914908540,9530,9530,9530,9510,2097
20231102,150100,8894958780,9520,9520,9530,9510,4590
20231102,150000,8851244730,9520,9530,9530,9520,113
20231102,145900,8850168040,9530,9530,9530,9530,353
20231102,145800,8846803950,9530,9510,9530,9510,1730
20231102,145700,8830339770,9510,9500,9510,9490,1460
20231102,145600,8816479810,9500,9500,9500,9500,1087
20231102,145500,8806153310,9490,9490,9500,9490,805
20231102,145400,8798511160,9490,9490,9490,9480,789
20231102,145300,8791023750,9490,9490,9490,9480,654
20231102,145200,8784818340,9490,9490,9500,9490,2167
20231102,145100,8764252880,9500,9500,9520,9490,3701
20231102,145000,8729097170,9510,9520,9520,9500,607
20231102,144900,8723321340,9520,9530,9530,9510,4617
20231102,144800,8679401820,9530,9530,9530,9510,929
20231102,144700,8670561660,9520,9520,9520,9520,1664
20231102,144600,8654720380,9530,9510,9540,9510,1066
20231102,144500,8644564280,9520,9530,9540,9520,1711
20231102,144400,8628271450,9520,9520,9520,9520,1623
20231102,144300,8612820490,9520,9520,9520,9520,2211
20231102,144200,8591771770,9510,9510,9520,9510,1042
20231102,144100,8581855750,9510,9510,9520,9500,1362
20231102,144000,8568910010,9510,9510,9510,9510,731
20231102,143900,8561958200,9510,9500,9510,9500,784
20231102,143800,8554509770,9480,9500,9500,9480,651
20231102,143700,8548333650,9480,9490,9500,9480,2250
20231102,143600,8526982120,9490,9490,9500,9490,1264
20231102,143500,8514983060,9490,9500,9500,9490,816
20231102,143400,8507231250,9500,9500,9500,9500,815
20231102,143300,8499488750,9510,9500,9510,9500,392
20231102,143200,8495760890,9510,9510,9510,9500,827
20231102,143100,8487899880,9510,9510,9510,9510,698
20231102,143000,8481261900,9510,9510,9510,9510,260
20231102,142900,8478789300,9510,9500,9510,9500,1674
20231102,142800,8462876230,9500,9530,9550,9500,1607
20231102,142700,8447585410,9530,9540,9550,9520,1735
20231102,142600,8431033990,9540,9530,9540,9520,584
20231102,142500,8425468860,9520,9500,9520,9490,3822
20231102,142400,8389137110,9480,9490,9500,9480,1574
20231102,142300,8374192570,9490,9500,9500,9490,253
20231102,142200,8371789310,9490,9470,9490,9470,2505
20231102,142100,8348047050,9470,9490,9490,9470,3939
20231102,142000,8310715130,9490,9490,9500,9480,2084
20231102,141900,8290940430,9500,9490,9500,9490,835
20231102,141800,8283013860,9480,9480,9480,9470,721
20231102,141700,8276179900,9460,9470,9500,9460,1923
20231102,141600,8257964880,9460,9510,9510,9460,1052
20231102,141500,8247985490,9500,9500,9510,9500,1405
20231102,141400,8234637890,9510,9490,9510,9490,1749
20231102,141300,8218027770,9490,9480,9490,9480,503
20231102,141200,8213257710,9500,9480,9500,9480,742
20231102,141100,8206219910,9480,9470,9480,9470,413
20231102,141000,8202306890,9460,9460,9460,9460,3120
20231102,140900,8172791690,9470,9460,9470,9460,3103
20231102,140800,8143421430,9470,9480,9500,9460,3959
20231102,140700,8105912260,9480,9500,9500,9480,1477
20231102,140600,8091882870,9480,9520,9520,9480,1150
20231102,140500,8080959050,9490,9520,9520,9490,310
20231102,140400,8078012970,9520,9520,9520,9520,675
20231102,140300,8071586970,9520,9520,9520,9520,569
20231102,140200,8066170090,9520,9520,9520,9510,654
20231102,140100,8059947340,9520,9520,9520,9520,362
20231102,140000,8056501100,9520,9500,9520,9500,2098
20231102,135900,8036564840,9510,9510,9520,9510,1875
20231102,135800,8018728090,9520,9510,9520,9510,162
20231102,135700,8017185870,9490,9490,9530,9490,1623
20231102,135600,8001762560,9490,9530,9530,9490,1047
20231102,135500,7991800400,9530,9530,9530,9520,1025
20231102,135400,7982033090,9530,9520,9530,9520,261
20231102,135300,7979546870,9530,9520,9530,9510,1782
20231102,135200,7962581530,9520,9500,9520,9500,266
20231102,135100,7960050110,9520,9500,9520,9500,975
20231102,135000,7950779350,9490,9490,9510,9490,1034
20231102,134900,7940964830,9490,9490,9490,9490,596
20231102,134800,7935308790,9460,9470,9500,9460,2146
20231102,134700,7914988990,9470,9500,9520,9470,2516
20231102,134600,7891113880,9510,9510,9520,9500,355
20231102,134500,7887736580,9510,9510,9510,9510,563
20231102,134400,7882382450,9510,9500,9510,9500,778
20231102,134300,7874988290,9490,9510,9510,9490,3355
20231102,134200,7843136250,9510,9510,9510,9510,650
20231102,134100,7836954750,9500,9510,9510,9500,687
20231102,134000,7830423640,9510,9510,9510,9510,646
20231102,133900,7824280180,9510,9480,9510,9480,582
20231102,133800,7818756670,9480,9470,9480,9470,1477
20231102,133700,7804765660,9470,9480,9510,9470,2571
20231102,133600,7780390200,9510,9510,9510,9480,1222
20231102,133500,7768779380,9510,9500,9510,9490,1682
20231102,133400,7752795310,9500,9510,9510,9500,251
20231102,133300,7750408600,9490,9500,9500,9490,1308
20231102,133200,7737983660,9500,9490,9500,9490,42
20231102,133100,7737584670,9500,9480,9500,9450,5252
20231102,133000,7687931440,9480,9500,9500,9470,1008
20231102,132900,7678362300,9500,9470,9510,9470,692
20231102,132800,7671788220,9510,9490,9520,9460,3037
20231102,132700,7643035170,9480,9500,9530,9480,1266
20231102,132600,7631015140,9530,9510,9530,9500,714
20231102,132500,7624213970,9510,9510,9520,9510,1557
20231102,132400,7609395070,9510,9520,9530,9500,514
20231102,132300,7604503860,9520,9480,9530,9480,853
20231102,132200,7596391070,9480,9490,9490,9480,631
20231102,132100,7590403470,9480,9490,9490,9480,82
20231102,132000,7589625520,9490,9450,9490,9450,721
20231102,131900,7582789410,9450,9490,9490,9450,4640
20231102,131800,7538859560,9490,9500,9500,9490,4583
20231102,131700,7495349150,9500,9510,9530,9500,876
20231102,131600,7487020520,9500,9510,9530,9500,1187
20231102,131500,7475722770,9510,9510,9510,9500,1337
20231102,131400,7463014640,9500,9510,9510,9500,954
20231102,131300,7453942730,9510,9490,9510,9490,626
20231102,131200,7447996430,9490,9520,9520,9490,17241
20231102,131100,7284075630,9520,9520,9520,9520,162
20231102,131000,7282533390,9520,9540,9540,9520,663
20231102,130900,7276215960,9540,9530,9540,9530,1026
20231102,130800,7266430060,9530,9540,9540,9530,1802
20231102,130700,7249250270,9540,9560,9570,9540,4862
20231102,130600,7202823010,9570,9570,9570,9560,635
20231102,130500,7196747520,9570,9560,9570,9560,686
20231102,130400,7190183960,9570,9570,9570,9560,519
20231102,130300,7185217170,9570,9550,9580,9550,552
20231102,130200,7179932120,9550,9560,9580,9550,837
20231102,130100,7171928410,9560,9560,9570,9560,268
20231102,130000,7169365210,9560,9560,9570,9560,52
20231102,125900,7168867990,9570,9570,9580,9560,875
20231102,125800,7160494150,9550,9550,9590,9550,825
20231102,125700,7152615290,9550,9570,9590,9550,1184
20231102,125600,7141286170,9570,9570,9580,9570,960
20231102,125500,7132094980,9560,9590,9590,9560,162
20231102,125400,7130541520,9590,9590,9600,9560,856
20231102,125300,7122332400,9590,9600,9600,9590,1002
20231102,125200,7112714240,9600,9600,9600,9590,689
20231102,125100,7106100050,9600,9600,9600,9590,860
20231102,125000,7097844590,9600,9590,9610,9590,2455
20231102,124900,7074276580,9590,9580,9600,9580,1134
20231102,124800,7063396380,9600,9580,9600,9570,1282
20231102,124700,7051122700,9580,9580,9600,9580,330
20231102,124600,7047961240,9580,9580,9600,9580,618
20231102,124500,7042032860,9580,9590,9590,9580,1263
20231102,124400,7029928010,9580,9590,9610,9580,2023
20231102,124300,7010511140,9580,9570,9580,9570,866
20231102,124200,7002218200,9570,9560,9570,9560,507
20231102,124100,6997366300,9570,9570,9570,9560,239
20231102,124000,6995079500,9560,9570,9570,9560,159
20231102,123900,6993559450,9570,9530,9570,9520,1603
20231102,123800,6978277450,9520,9540,9550,9520,4766
20231102,123700,6932859740,9540,9550,9570,9530,2508
20231102,123600,6908925130,9550,9570,9570,9550,1305
20231102,123500,6896450580,9570,9570,9580,9550,4625
20231102,123400,6852233780,9570,9580,9580,9570,2623
20231102,123300,6827109180,9590,9610,9610,9590,1346
20231102,123200,6814194410,9610,9600,9610,9600,743
20231102,123100,6807056320,9610,9610,9620,9610,428
20231102,123000,6802942270,9620,9620,9620,9610,291
20231102,122900,6800143060,9620,9610,9630,9610,2211
20231102,122800,6778866040,9600,9600,9610,9590,874
20231102,122700,6770478160,9610,9610,9620,9600,626
20231102,122600,6764463510,9610,9620,9630,9610,1444
20231102,122500,6750572260,9610,9600,9610,9600,1075
20231102,122400,6740247140,9600,9600,9600,9600,6
20231102,122300,6740189540,9610,9600,9610,9590,367
20231102,122200,6736664900,9600,9600,9610,9600,928
20231102,122100,6727752510,9600,9600,9600,9590,805
20231102,122000,6720028630,9600,9600,9600,9590,559
20231102,121900,6714664290,9600,9600,9600,9590,1197
20231102,121800,6703173470,9570,9580,9610,9570,730
20231102,121700,6696185330,9580,9580,9610,9570,867
20231102,121600,6687878020,9580,9580,9610,9570,231
20231102,121500,6685664140,9610,9570,9610,9570,1634
20231102,121400,6669999850,9570,9570,9570,9570,2
20231102,121300,6669980710,9570,9570,9620,9570,1220
20231102,121200,6658297560,9560,9570,9570,9560,957
20231102,121100,6649140570,9550,9550,9580,9550,1197
20231102,121000,6637709040,9560,9580,9580,9560,1431
20231102,120900,6624014620,9580,9580,9580,9570,698
20231102,120800,6617327790,9550,9600,9600,9550,3773
20231102,120700,6581190940,9600,9600,9640,9600,630
20231102,120600,6575137700,9610,9600,9640,9600,314
20231102,120500,6572118280,9610,9620,9620,9590,2050
20231102,120400,6552425430,9620,9640,9640,9620,2248
20231102,120300,6530775510,9640,9640,9640,9640,220
20231102,120200,6528654710,9640,9640,9640,9630,1096
20231102,120100,6518092270,9640,9640,9640,9640,497
20231102,120000,6513301190,9640,9630,9640,9630,666
20231102,115900,6506881430,9640,9630,9640,9630,1419
20231102,115800,6493204420,9630,9630,9640,9620,1940
20231102,115700,6474523990,9630,9630,9640,9630,1240
20231102,115600,6462576070,9630,9630,9640,9630,500
20231102,115500,6457759300,9630,9620,9640,9620,1277
20231102,115400,6445461110,9620,9620,9620,9610,694
20231102,115300,6438785310,9620,9620,9620,9620,781
20231102,115200,6431272090,9620,9610,9620,9610,963
20231102,115100,6422008750,9620,9630,9630,9610,1563
20231102,115000,6406975400,9630,9620,9630,9610,552
20231102,114900,6401664170,9620,9620,9620,9610,1064
20231102,114800,6391428750,9610,9620,9620,9600,2198
20231102,114700,6370316240,9620,9630,9630,9610,1338
20231102,114600,6357443280,9630,9620,9640,9610,722
20231102,114500,6350496130,9620,9610,9620,9610,2307
20231102,114400,6328306630,9610,9610,9620,9600,508
20231102,114300,6323424720,9610,9600,9610,9600,1396
20231102,114200,6310014760,9620,9600,9620,9590,2131
20231102,114100,6289557090,9600,9630,9660,9600,2939
20231102,114000,6261272560,9630,9660,9660,9630,1017
20231102,113900,6251471160,9660,9630,9660,9630,1467
20231102,113800,6237337270,9650,9630,9650,9620,2326
20231102,113700,6214928880,9630,9660,9670,9630,1345
20231102,113600,6201941260,9660,9660,9670,9660,831
20231102,113500,6193911500,9660,9670,9670,9660,1479
20231102,113400,6179609690,9670,9660,9670,9660,1690
20231102,113300,6163282030,9650,9660,9660,9650,648
20231102,113200,6157022990,9660,9650,9670,9650,4585
20231102,113100,6112718350,9650,9630,9650,9630,1242
20231102,113000,6100747330,9630,9630,9640,9630,727
20231102,112900,6093739600,9640,9620,9640,9620,898
20231102,112800,6085093510,9620,9610,9620,9600,1282
20231102,112700,6072769140,9610,9610,9650,9610,2243
20231102,112600,6051177470,9610,9620,9640,9610,3065
20231102,112500,6021657160,9620,9610,9620,9600,2128
20231102,112400,6001195950,9610,9610,9620,9610,981
20231102,112300,5991764580,9620,9600,9620,9600,2486
20231102,112200,5967884020,9610,9600,9610,9590,1079
20231102,112100,5957523890,9590,9590,9600,9580,776
20231102,112000,5950078820,9590,9580,9590,9580,888
20231102,111900,5941565960,9570,9580,9580,9570,878
20231102,111800,5933156610,9580,9580,9580,9550,1280
20231102,111700,5920901910,9580,9580,9590,9580,1068
20231102,111600,5910668630,9580,9580,9590,9570,1203
20231102,111500,5899143070,9580,9560,9580,9560,1646
20231102,111400,5883376550,9560,9580,9590,9560,989
20231102,111300,5873897910,9580,9580,9590,9570,586
20231102,111200,5868283620,9580,9550,9580,9550,773
20231102,111100,5860889240,9550,9550,9560,9540,2571
20231102,111000,5836338590,9550,9570,9570,9540,2778
20231102,110900,5809794420,9560,9580,9580,9560,1917
20231102,110800,5791455640,9580,9590,9590,9570,2400
20231102,110700,5768466810,9590,9580,9600,9580,964
20231102,110600,5759219980,9580,9600,9600,9580,2240
20231102,110500,5737729440,9600,9550,9600,9550,12888
20231102,110400,5614348150,9550,9580,9590,9550,5619
20231102,110300,5560606850,9590,9580,9590,9580,1830
20231102,110200,5543062940,9590,9580,9590,9580,2741
20231102,110100,5516786820,9590,9580,9590,9580,1086
20231102,110000,5506376040,9580,9580,9590,9580,1271
20231102,105900,5494189080,9580,9590,9590,9570,1781
20231102,105800,5477123390,9600,9610,9610,9580,2575
20231102,105700,5452407890,9600,9600,9610,9600,752
20231102,105600,5445186200,9600,9620,9620,9590,2147
20231102,105500,5424569970,9580,9600,9630,9580,10364
20231102,105400,5325146550,9600,9630,9640,9600,4463
20231102,105300,5282215570,9620,9610,9620,9600,5098
20231102,105200,5233212390,9610,9590,9620,9590,1369
20231102,105100,5220058710,9590,9590,9600,9580,3328
20231102,105000,5188143290,9590,9610,9610,9590,4204
20231102,104900,5147805690,9610,9610,9610,9600,1887
20231102,104800,5129675290,9610,9640,9660,9610,7982
20231102,104700,5052823590,9640,9670,9670,9640,1317
20231102,104600,5040108850,9670,9660,9670,9650,6903
20231102,104500,4973364580,9650,9650,9670,9640,11152
20231102,104400,4865715690,9650,9650,9650,9640,7503
20231102,104300,4793319960,9650,9640,9650,9630,3772
20231102,104200,4756958240,9630,9630,9640,9630,1892
20231102,104100,4738726880,9640,9630,9640,9630,5269
20231102,104000,4687978890,9630,9630,9640,9630,5142
20231102,103900,4638422320,9630,9640,9640,9610,3233
20231102,103800,4607272810,9630,9620,9640,9620,19860
20231102,103700,4416033920,9620,9600,9630,9590,39459
20231102,103600,4037123110,9600,9580,9600,9580,956
20231102,103500,4027948150,9600,9590,9600,9580,5232
20231102,103400,3977770470,9590,9590,9590,9580,626
20231102,103300,3971767160,9590,9590,9600,9570,4268
20231102,103200,3930851640,9590,9590,9600,9580,4035
20231102,103100,3892139040,9580,9570,9600,9550,28212
20231102,103000,3621656910,9580,9560,9590,9550,26394
20231102,102900,3369163990,9550,9560,9560,9550,2197
20231102,102800,3348162140,9550,9550,9560,9550,6323
20231102,102700,3287773410,9550,9530,9560,9520,19495
20231102,102600,3101657850,9530,9530,9540,9520,3662
20231102,102500,3066773840,9530,9530,9540,9530,1041
20231102,102400,3056849110,9530,9530,9540,9530,1925
20231102,102300,3038486430,9530,9540,9540,9530,2995
20231102,102200,3009923860,9530,9520,9530,9520,5706
20231102,102100,2955555740,9520,9520,9530,9520,2095
20231102,102000,2935602050,9530,9520,9530,9520,1995
20231102,101900,2916608000,9520,9500,9520,9500,4167
20231102,101800,2876957930,9500,9520,9530,9500,2282
20231102,101700,2855242230,9510,9510,9530,9510,15102
20231102,101600,2711521030,9500,9500,9500,9490,6011
20231102,101500,2654417290,9500,9490,9500,9490,1038
20231102,101400,2644559530,9490,9480,9490,9480,694
20231102,101300,2637973530,9490,9480,9490,9480,1708
20231102,101200,2621771690,9480,9490,9500,9480,1372
20231102,101100,2608751420,9490,9500,9510,9490,4042
20231102,101000,2570342360,9510,9500,9510,9490,15039
20231102,100900,2427452710,9500,9480,9500,9470,11716
20231102,100800,2316305880,9480,9470,9480,9470,1758
20231102,100700,2299648070,9470,9460,9470,9460,4286
20231102,100600,2259074230,9470,9470,9470,9440,850
20231102,100500,2251039700,9440,9450,9470,9430,4211
20231102,100400,2211193790,9450,9450,9460,9450,823
20231102,100300,2203412070,9450,9430,9450,9430,3590
20231102,100200,2169512870,9440,9430,9440,9430,141
20231102,100100,2168182310,9440,9440,9440,9430,633
20231102,100000,2162206800,9430,9430,9430,9410,682
20231102,095900,2155777380,9440,9420,9440,9400,4858
20231102,095800,2110033210,9430,9430,9440,9420,2889
20231102,095700,2082793090,9430,9420,9430,9410,2740
20231102,095600,2056976030,9410,9440,9440,9410,1855
20231102,095500,2039495290,9440,9440,9440,9440,1326
20231102,095400,2026977850,9450,9450,9450,9440,515
20231102,095300,2022111570,9440,9440,9450,9430,375
20231102,095200,2018571160,9440,9430,9450,9430,423
20231102,095100,2014579790,9430,9420,9440,9420,891
20231102,095000,2006175490,9410,9450,9450,9410,1866
20231102,094900,1988550220,9450,9420,9450,9420,5501
20231102,094800,1936660400,9420,9420,9420,9410,1276
20231102,094700,1924642900,9420,9400,9420,9400,1833
20231102,094600,1907394760,9400,9400,9410,9400,218
20231102,094500,1905345080,9380,9400,9420,9380,2634
20231102,094400,1880603870,9400,9380,9420,9380,3425
20231102,094300,1848393870,9380,9390,9400,9380,568
20231102,094200,1843057560,9400,9400,9400,9390,2197
20231102,094100,1822412780,9400,9400,9400,9400,878
20231102,094000,1814159580,9400,9380,9400,9370,2248
20231102,093900,1793076950,9380,9370,9380,9340,8112
20231102,093800,1717181910,9370,9370,9380,9360,3273
20231102,093700,1686513820,9370,9380,9380,9370,2053
20231102,093600,1667262890,9370,9390,9390,9360,6965
20231102,093500,1601994680,9390,9390,9390,9380,736
20231102,093400,1595085140,9390,9420,9420,9390,583
20231102,093300,1589607230,9420,9400,9420,9400,1816
20231102,093200,1572525670,9390,9390,9410,9390,1427
20231102,093100,1559124650,9390,9400,9410,9390,2189
20231102,093000,1538558750,9410,9460,9460,9410,6284
20231102,092900,1479335040,9460,9460,9460,9450,1264
20231102,092800,1467382710,9450,9430,9450,9420,2722
20231102,092700,1441687820,9430,9440,9440,9420,3121
20231102,092600,1412250240,9430,9440,9440,9430,332
20231102,092500,1409118470,9440,9410,9460,9410,1333
20231102,092400,1396542370,9410,9400,9480,9400,10161
20231102,092300,1300501840,9410,9400,9410,9390,1679
20231102,092200,1284720620,9410,9410,9410,9400,879
20231102,092100,1276450920,9400,9400,9400,9390,7875
20231102,092000,1202446300,9400,9410,9420,9400,5892
20231102,091900,1146978300,9410,9420,9420,9410,1824
20231102,091800,1129803300,9420,9430,9440,9410,4245
20231102,091700,1089791330,9420,9480,9480,9420,15665
20231102,091600,941982770,9480,9430,9480,9430,7125
20231102,091500,874526120,9430,9420,9450,9410,6176
20231102,091400,816226400,9420,9420,9430,9420,900
20231102,091300,807748350,9420,9420,9430,9420,2342
20231102,091200,785686690,9430,9430,9440,9420,2264
20231102,091100,764332270,9440,9430,9440,9430,2298
20231102,091000,742643490,9430,9390,9430,9390,1337
20231102,090900,730057430,9390,9380,9390,9360,4642
20231102,090800,686495600,9380,9390,9390,9380,1313
20231102,090700,674177550,9380,9380,9390,9360,2200
20231102,090600,653569530,9380,9360,9380,9360,2000
20231102,090500,634825020,9360,9340,9360,9340,2912
20231102,090400,607625260,9340,9390,9390,9330,6318
20231102,090300,548470070,9390,9480,9490,9390,7571
20231102,090200,476908680,9480,9460,9490,9460,8769
20231102,090100,393797020,9460,9440,9460,9380,13339
20231102,090000,268201900,9440,9450,9450,9420,28414