KissMeData/089970/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195600,643672130,13600,13600,13600,13600,601
20231107,195500,643672130,13600,13600,13600,13600,0
20231107,195400,643672130,13600,13600,13600,13600,0
20231107,195300,643672130,13600,13600,13600,13600,0
20231107,195200,643672130,13600,13600,13600,13600,0
20231107,195100,643672130,13600,13600,13600,13600,0
20231107,195000,643672130,13600,13600,13600,13600,0
20231107,194900,643672130,13600,13600,13600,13600,0
20231107,194800,643672130,13600,13600,13600,13600,0
20231107,194700,643672130,13600,13600,13600,13600,0
20231107,194600,643672130,13600,13600,13600,13600,0
20231107,194500,643672130,13600,13600,13600,13600,0
20231107,194400,643672130,13600,13600,13600,13600,0
20231107,194300,643672130,13600,13600,13600,13600,0
20231107,194200,643672130,13600,13600,13600,13600,0
20231107,194100,643672130,13600,13600,13600,13600,0
20231107,194000,643672130,13600,13600,13600,13600,0
20231107,193900,643672130,13600,13600,13600,13600,0
20231107,193800,643672130,13600,13600,13600,13600,0
20231107,193700,643672130,13600,13600,13600,13600,0
20231107,193600,643672130,13600,13600,13600,13600,0
20231107,193500,643672130,13600,13600,13600,13600,0
20231107,193400,643672130,13600,13600,13600,13600,0
20231107,193300,643672130,13600,13600,13600,13600,0
20231107,193200,643672130,13600,13600,13600,13600,0
20231107,193100,643672130,13600,13600,13600,13600,0
20231107,193000,643672130,13600,13600,13600,13600,0
20231107,192900,643672130,13600,13600,13600,13600,0
20231107,192800,643672130,13600,13600,13600,13600,0
20231107,192700,643672130,13600,13600,13600,13600,0
20231107,192600,643672130,13600,13600,13600,13600,601
20231107,192500,643672130,13600,13600,13600,13600,0
20231107,192400,643672130,13600,13600,13600,13600,0
20231107,192300,643672130,13600,13600,13600,13600,0
20231107,192200,643672130,13600,13600,13600,13600,0
20231107,192100,643672130,13600,13600,13600,13600,0
20231107,192000,643672130,13600,13600,13600,13600,0
20231107,191900,643672130,13600,13600,13600,13600,0
20231107,191800,643672130,13600,13600,13600,13600,0
20231107,191700,643672130,13600,13600,13600,13600,0
20231107,191600,643672130,13600,13600,13600,13600,0
20231107,191500,643672130,13600,13600,13600,13600,0
20231107,191400,643672130,13600,13600,13600,13600,0
20231107,191300,643672130,13600,13600,13600,13600,0
20231107,191200,643672130,13600,13600,13600,13600,0
20231107,191100,643672130,13600,13600,13600,13600,0
20231107,191000,643672130,13600,13600,13600,13600,0
20231107,190900,643672130,13600,13600,13600,13600,0
20231107,190800,643672130,13600,13600,13600,13600,0
20231107,190700,643672130,13600,13600,13600,13600,0
20231107,190600,643672130,13600,13600,13600,13600,0
20231107,190500,643672130,13600,13600,13600,13600,0
20231107,190400,643672130,13600,13600,13600,13600,0
20231107,190300,643672130,13600,13600,13600,13600,0
20231107,190200,643672130,13600,13600,13600,13600,0
20231107,190100,643672130,13600,13600,13600,13600,0
20231107,190000,643672130,13600,13600,13600,13600,0
20231107,185900,643672130,13600,13600,13600,13600,0
20231107,185800,643672130,13600,13600,13600,13600,0
20231107,185700,643672130,13600,13600,13600,13600,0
20231107,185600,643672130,13600,13600,13600,13600,601
20231107,185500,643672130,13600,13600,13600,13600,0
20231107,185400,643672130,13600,13600,13600,13600,0
20231107,185300,643672130,13600,13600,13600,13600,0
20231107,185200,643672130,13600,13600,13600,13600,0
20231107,185100,643672130,13600,13600,13600,13600,0
20231107,185000,643672130,13600,13600,13600,13600,0
20231107,184900,643672130,13600,13600,13600,13600,0
20231107,184800,643672130,13600,13600,13600,13600,0
20231107,184700,643672130,13600,13600,13600,13600,0
20231107,184600,643672130,13600,13600,13600,13600,0
20231107,184500,643672130,13600,13600,13600,13600,0
20231107,184400,643672130,13600,13600,13600,13600,0
20231107,184300,643672130,13600,13600,13600,13600,0
20231107,184200,643672130,13600,13600,13600,13600,0
20231107,184100,643672130,13600,13600,13600,13600,0
20231107,184000,643672130,13600,13600,13600,13600,0
20231107,183900,643672130,13600,13600,13600,13600,0
20231107,183800,643672130,13600,13600,13600,13600,0
20231107,183700,643672130,13600,13600,13600,13600,0
20231107,183600,643672130,13600,13600,13600,13600,0
20231107,183500,643672130,13600,13600,13600,13600,0
20231107,183400,643672130,13600,13600,13600,13600,0
20231107,183300,643672130,13600,13600,13600,13600,0
20231107,183200,643672130,13600,13600,13600,13600,0
20231107,183100,643672130,13600,13600,13600,13600,0
20231107,183000,643672130,13600,13600,13600,13600,0
20231107,182900,643672130,13600,13600,13600,13600,0
20231107,182800,643672130,13600,13600,13600,13600,0
20231107,182700,643672130,13600,13600,13600,13600,0
20231107,182600,643672130,13600,13600,13600,13600,601
20231107,182500,643672130,13600,13600,13600,13600,0
20231107,182400,643672130,13600,13600,13600,13600,0
20231107,182300,643672130,13600,13600,13600,13600,0
20231107,182200,643672130,13600,13600,13600,13600,0
20231107,182100,643672130,13600,13600,13600,13600,0
20231107,182000,643672130,13600,13600,13600,13600,0
20231107,181900,643672130,13600,13600,13600,13600,0
20231107,181800,643672130,13600,13600,13600,13600,0
20231107,181700,643672130,13600,13600,13600,13600,0
20231107,181600,643672130,13600,13600,13600,13600,0
20231107,181500,643672130,13600,13600,13600,13600,0
20231107,181400,643672130,13600,13600,13600,13600,0
20231107,181300,643672130,13600,13600,13600,13600,0
20231107,181200,643672130,13600,13600,13600,13600,0
20231107,181100,643672130,13600,13600,13600,13600,0
20231107,181000,643672130,13600,13600,13600,13600,0
20231107,180900,643672130,13600,13600,13600,13600,0
20231107,180800,643672130,13600,13600,13600,13600,0
20231107,180700,643672130,13600,13600,13600,13600,0
20231107,180600,643672130,13600,13600,13600,13600,0
20231107,180500,643672130,13600,13600,13600,13600,0
20231107,180400,643672130,13600,13600,13600,13600,0
20231107,180300,643672130,13600,13600,13600,13600,0
20231107,180200,643672130,13600,13600,13600,13600,0
20231107,180100,643672130,13600,13600,13600,13600,0
20231107,180000,643672130,13600,13600,13600,13600,0
20231107,175900,643672130,13600,13600,13600,13600,0
20231107,175800,643672130,13600,13600,13600,13600,0
20231107,175700,643672130,13600,13600,13600,13600,0
20231107,175600,643672130,13600,13600,13600,13600,601
20231107,175500,643672130,13600,13600,13600,13600,0
20231107,175400,643672130,13600,13600,13600,13600,0
20231107,175300,643672130,13600,13600,13600,13600,0
20231107,175200,643672130,13600,13600,13600,13600,0
20231107,175100,643672130,13600,13600,13600,13600,0
20231107,175000,643672130,13600,13600,13600,13600,0
20231107,174900,643672130,13600,13600,13600,13600,0
20231107,174800,643672130,13600,13600,13600,13600,0
20231107,174700,643672130,13600,13600,13600,13600,0
20231107,174600,643672130,13600,13600,13600,13600,0
20231107,174500,643672130,13600,13600,13600,13600,0
20231107,174400,643672130,13600,13600,13600,13600,0
20231107,174300,643672130,13600,13600,13600,13600,0
20231107,174200,643672130,13600,13600,13600,13600,0
20231107,174100,643672130,13600,13600,13600,13600,0
20231107,174000,643672130,13600,13600,13600,13600,0
20231107,173900,643672130,13600,13600,13600,13600,0
20231107,173800,643672130,13600,13600,13600,13600,0
20231107,173700,643672130,13600,13600,13600,13600,0
20231107,173600,643672130,13600,13600,13600,13600,0
20231107,173500,643672130,13600,13600,13600,13600,0
20231107,173400,643672130,13600,13600,13600,13600,0
20231107,173300,643672130,13600,13600,13600,13600,0
20231107,173200,643672130,13600,13600,13600,13600,0
20231107,173100,643672130,13600,13600,13600,13600,0
20231107,173000,643672130,13600,13600,13600,13600,0
20231107,172900,643672130,13600,13600,13600,13600,0
20231107,172800,643672130,13600,13600,13600,13600,0
20231107,172700,643672130,13600,13600,13600,13600,0
20231107,172600,643672130,13600,13600,13600,13600,601
20231107,172500,643672130,13600,13600,13600,13600,0
20231107,172400,643672130,13600,13600,13600,13600,0
20231107,172300,643672130,13600,13600,13600,13600,0
20231107,172200,643672130,13600,13600,13600,13600,0
20231107,172100,643672130,13600,13600,13600,13600,0
20231107,172000,643672130,13600,13600,13600,13600,0
20231107,171900,643672130,13600,13600,13600,13600,0
20231107,171800,643672130,13600,13600,13600,13600,0
20231107,171700,643672130,13600,13600,13600,13600,0
20231107,171600,643672130,13600,13600,13600,13600,0
20231107,171500,643672130,13600,13600,13600,13600,0
20231107,171400,643672130,13600,13600,13600,13600,0
20231107,171300,643672130,13600,13600,13600,13600,0
20231107,171200,643672130,13600,13600,13600,13600,0
20231107,171100,643672130,13600,13600,13600,13600,0
20231107,171000,643672130,13600,13600,13600,13600,0
20231107,170900,643672130,13600,13600,13600,13600,0
20231107,170800,643672130,13600,13600,13600,13600,0
20231107,170700,643672130,13600,13600,13600,13600,0
20231107,170600,643672130,13600,13600,13600,13600,0
20231107,170500,643672130,13600,13600,13600,13600,0
20231107,170400,643672130,13600,13600,13600,13600,0
20231107,170300,643672130,13600,13600,13600,13600,0
20231107,170200,643672130,13600,13600,13600,13600,0
20231107,170100,643672130,13600,13600,13600,13600,0
20231107,170000,643672130,13600,13600,13600,13600,0
20231107,165900,643672130,13600,13600,13600,13600,0
20231107,165800,643672130,13600,13600,13600,13600,0
20231107,165700,643672130,13600,13600,13600,13600,0
20231107,165600,643672130,13600,13600,13600,13600,601
20231107,165500,643672130,13600,13600,13600,13600,0
20231107,165400,643672130,13600,13600,13600,13600,0
20231107,165300,643672130,13600,13600,13600,13600,0
20231107,165200,643672130,13600,13600,13600,13600,0
20231107,165100,643672130,13600,13600,13600,13600,0
20231107,165000,643672130,13600,13600,13600,13600,0
20231107,164900,643672130,13600,13600,13600,13600,0
20231107,164800,643672130,13600,13600,13600,13600,0
20231107,164700,643672130,13600,13600,13600,13600,0
20231107,164600,643672130,13600,13600,13600,13600,0
20231107,164500,643672130,13600,13600,13600,13600,0
20231107,164400,643672130,13600,13600,13600,13600,0
20231107,164300,643672130,13600,13600,13600,13600,0
20231107,164200,643672130,13600,13600,13600,13600,0
20231107,164100,643672130,13600,13600,13600,13600,0
20231107,164000,643672130,13600,13600,13600,13600,0
20231107,163900,643672130,13600,13600,13600,13600,0
20231107,163800,643672130,13600,13600,13600,13600,0
20231107,163700,643672130,13600,13600,13600,13600,0
20231107,163600,643672130,13600,13600,13600,13600,0
20231107,163500,643672130,13600,13600,13600,13600,0
20231107,163400,643672130,13600,13600,13600,13600,0
20231107,163300,643672130,13600,13600,13600,13600,0
20231107,163200,643672130,13600,13600,13600,13600,0
20231107,163100,643672130,13600,13600,13600,13600,0
20231107,163000,643672130,13600,13600,13600,13600,0
20231107,162900,643672130,13600,13600,13600,13600,0
20231107,162800,643672130,13600,13600,13600,13600,0
20231107,162700,643672130,13600,13600,13600,13600,0
20231107,162600,643672130,13600,13600,13600,13600,601
20231107,162500,643672130,13600,13600,13600,13600,0
20231107,162400,643672130,13600,13600,13600,13600,0
20231107,162300,643672130,13600,13600,13600,13600,0
20231107,162200,643672130,13600,13600,13600,13600,0
20231107,162100,643672130,13600,13600,13600,13600,0
20231107,162000,643672130,13600,13600,13600,13600,0
20231107,161900,643672130,13600,13600,13600,13600,0
20231107,161800,643672130,13600,13600,13600,13600,0
20231107,161700,643672130,13600,13600,13600,13600,0
20231107,161600,643672130,13600,13600,13600,13600,0
20231107,161500,643672130,13600,13600,13600,13600,0
20231107,161400,643672130,13600,13600,13600,13600,0
20231107,161300,643672130,13600,13600,13600,13600,0
20231107,161200,643672130,13600,13600,13600,13600,0
20231107,161100,643672130,13600,13600,13600,13600,0
20231107,161000,643672130,13600,13600,13600,13600,0
20231107,160900,643672130,13600,13600,13600,13600,0
20231107,160800,643672130,13600,13600,13600,13600,0
20231107,160700,643672130,13600,13600,13600,13600,0
20231107,160600,643672130,13600,13600,13600,13600,0
20231107,160500,643672130,13600,13600,13600,13600,0
20231107,160400,643672130,13600,13600,13600,13600,0
20231107,160300,643672130,13600,13600,13600,13600,0
20231107,160200,643672130,13600,13600,13600,13600,0
20231107,160100,643672130,13600,13600,13600,13600,0
20231107,160000,643672130,13600,13600,13600,13600,0
20231107,155900,643672130,13600,13600,13600,13600,0
20231107,155800,643672130,13600,13600,13600,13600,0
20231107,155700,643672130,13600,13600,13600,13600,0
20231107,155600,643672130,13600,13600,13600,13600,601
20231107,155500,643672130,13600,13600,13600,13600,0
20231107,155400,643672130,13600,13600,13600,13600,0
20231107,155300,643672130,13600,13600,13600,13600,0
20231107,155200,643672130,13600,13600,13600,13600,0
20231107,155100,643672130,13600,13600,13600,13600,0
20231107,155000,643672130,13600,13600,13600,13600,0
20231107,154900,643672130,13600,13600,13600,13600,0
20231107,154800,643672130,13600,13600,13600,13600,0
20231107,154700,643672130,13600,13600,13600,13600,0
20231107,154600,643672130,13600,13600,13600,13600,0
20231107,154500,643672130,13600,13600,13600,13600,0
20231107,154400,643672130,13600,13600,13600,13600,0
20231107,154300,643672130,13600,13600,13600,13600,0
20231107,154200,643672130,13600,13600,13600,13600,0
20231107,154100,643672130,13600,13600,13600,13600,0
20231107,154000,643672130,13600,13600,13600,13600,0
20231107,153900,643672130,13600,13600,13600,13600,0
20231107,153800,643672130,13600,13600,13600,13600,0
20231107,153700,643672130,13600,13600,13600,13600,0
20231107,153600,643672130,13600,13600,13600,13600,0
20231107,153500,643672130,13600,13600,13600,13600,0
20231107,153400,643672130,13600,13600,13600,13600,0
20231107,153300,643672130,13600,13600,13600,13600,0
20231107,153200,643672130,13600,13600,13600,13600,0
20231107,153100,643672130,13600,13600,13600,13600,0
20231107,153000,643672130,13600,13600,13600,13600,601
20231107,152900,635498530,13670,13670,13670,13670,0
20231107,152800,635498530,13670,13670,13670,13670,0
20231107,152700,635498530,13670,13670,13670,13670,0
20231107,152600,635498530,13670,13670,13670,13670,0
20231107,152500,635498530,13670,13670,13670,13670,0
20231107,152400,635498530,13670,13670,13670,13670,0
20231107,152300,635498530,13670,13670,13670,13670,0
20231107,152200,635498530,13670,13670,13670,13670,0
20231107,152100,635498530,13670,13670,13670,13670,0
20231107,152000,635498530,13670,13670,13670,13670,0
20231107,151900,635498530,13670,13640,13670,13600,72
20231107,151800,634516310,13640,13640,13640,13640,0
20231107,151700,634516310,13640,13640,13640,13580,7
20231107,151600,634420950,13650,13650,13650,13650,0
20231107,151500,634420950,13650,13650,13650,13650,0
20231107,151400,634420950,13650,13650,13650,13650,1
20231107,151300,634407300,13500,13560,13560,13500,200
20231107,151200,631703540,13660,13660,13660,13660,10
20231107,151100,631566940,13630,13610,13630,13610,600
20231107,151000,623394730,13610,13570,13610,13570,3
20231107,150900,623353980,13630,13630,13630,13630,0
20231107,150800,623353980,13630,13630,13630,13630,2
20231107,150700,623326720,13640,13640,13640,13640,0
20231107,150600,623326720,13640,13640,13640,13640,50
20231107,150500,622644720,13640,13640,13640,13640,0
20231107,150400,622644720,13640,13580,13640,13580,2
20231107,150300,622617500,13640,13580,13640,13580,5
20231107,150200,622549480,13580,13530,13580,13520,4
20231107,150100,622495270,13580,13580,13580,13580,0
20231107,150000,622495270,13580,13490,13580,13490,189
20231107,145900,619945570,13490,13530,13530,13490,504
20231107,145800,613145810,13530,13520,13530,13520,12
20231107,145700,612983530,13530,13570,13570,13530,17
20231107,145600,612753440,13560,13570,13570,13560,6
20231107,145500,612672050,13560,13590,13590,13510,192
20231107,145400,610077880,13600,13560,13600,13560,8
20231107,145300,609969200,13500,13550,13550,13500,198
20231107,145200,607295700,13540,13540,13540,13540,142
20231107,145100,605373020,13540,13540,13540,13540,75
20231107,145000,604357520,13540,13540,13540,13540,186
20231107,144900,601839080,13540,13540,13540,13540,1
20231107,144800,601825540,13540,13560,13560,13540,31
20231107,144700,601405200,13550,13580,13580,13550,334
20231107,144600,596875210,13590,13590,13600,13590,228
20231107,144500,593774980,13590,13590,13590,13590,108
20231107,144400,592307260,13600,13610,13610,13600,156
20231107,144300,590184960,13640,13640,13640,13640,242
20231107,144200,586884080,13600,13580,13600,13570,222
20231107,144100,583869500,13570,13570,13570,13570,33
20231107,144000,583421690,13570,13570,13570,13570,57
20231107,143900,582648200,13570,13600,13640,13570,224
20231107,143800,579603720,13590,13550,13590,13550,177
20231107,143700,577202410,13550,13530,13550,13520,337
20231107,143600,572644660,13520,13530,13530,13520,87
20231107,143500,571467570,13530,13520,13530,13520,62
20231107,143400,570628760,13530,13520,13530,13520,58
20231107,143300,569844070,13530,13530,13530,13520,127
20231107,143200,568125810,13530,13520,13530,13520,82
20231107,143100,567016400,13530,13520,13530,13520,62
20231107,143000,566177590,13520,13540,13540,13520,59
20231107,142900,565379350,13550,13530,13550,13520,145
20231107,142800,563415580,13540,13540,13540,13530,130
20231107,142700,561655570,13530,13530,13530,13530,18
20231107,142600,561412030,13550,13550,13550,13550,58
20231107,142500,560626130,13590,13560,13590,13540,498
20231107,142400,553874950,13560,13570,13570,13550,344
20231107,142300,549212180,13580,13570,13580,13570,87
20231107,142200,548031050,13580,13560,13580,13560,114
20231107,142100,546483550,13570,13570,13580,13570,200
20231107,142000,543769010,13580,13570,13580,13570,62
20231107,141900,542927100,13570,13580,13580,13570,81
20231107,141800,541827130,13580,13580,13580,13580,60
20231107,141700,541012330,13580,13550,13580,13540,194
20231107,141600,538383650,13580,13540,13580,13540,2
20231107,141500,538356530,13540,13490,13540,13490,218
20231107,141400,535415060,13570,13570,13570,13570,0
20231107,141300,535415060,13570,13490,13570,13490,289
20231107,141200,531510430,13580,13510,13580,13500,249
20231107,141100,528140860,13500,13500,13500,13500,35
20231107,141000,527668360,13510,13510,13510,13500,174
20231107,140900,525317670,13510,13510,13510,13510,0
20231107,140800,525317670,13510,13490,13510,13480,323
20231107,140700,520961990,13490,13500,13500,13490,32
20231107,140600,520530290,13500,13510,13510,13490,200
20231107,140500,517830260,13510,13510,13510,13510,86
20231107,140400,516668400,13510,13510,13510,13510,51
20231107,140300,515979390,13550,13470,13550,13470,59
20231107,140200,515182730,13470,13490,13490,13470,76
20231107,140100,514158190,13490,13530,13530,13490,378
20231107,140000,509053090,13550,13550,13550,13550,31
20231107,135900,508633040,13550,13550,13550,13550,93
20231107,135800,507372890,13580,13510,13580,13510,295
20231107,135700,503378910,13520,13510,13520,13500,193
20231107,135600,500771520,13520,13520,13520,13520,0
20231107,135500,500771520,13520,13520,13550,13520,58
20231107,135400,499987330,13520,13470,13520,13470,78
20231107,135300,498934540,13470,13460,13470,13460,136
20231107,135200,497102820,13460,13490,13490,13460,146
20231107,135100,495136600,13460,13460,13460,13460,118
20231107,135000,493548320,13460,13460,13490,13460,101
20231107,134900,492188830,13450,13450,13450,13450,35
20231107,134800,491718080,13460,13460,13460,13450,298
20231107,134700,487707050,13450,13450,13450,13450,5
20231107,134600,487639800,13450,13460,13460,13450,561
20231107,134500,480093110,13490,13450,13490,13450,104
20231107,134400,478694270,13440,13410,13440,13410,219
20231107,134300,475752820,13410,13420,13420,13410,130
20231107,134200,474008320,13420,13440,13440,13420,168
20231107,134100,471753080,13430,13440,13440,13430,184
20231107,134000,469281080,13440,13440,13440,13440,98
20231107,133900,467963960,13430,13440,13440,13410,114
20231107,133800,466431880,13490,13490,13490,13490,4
20231107,133700,466377920,13490,13420,13490,13420,295
20231107,133600,462411580,13420,13420,13420,13420,115
20231107,133500,460868280,13410,13420,13420,13410,131
20231107,133400,459110550,13420,13400,13490,13400,95
20231107,133300,457836750,13400,13390,13400,13390,104
20231107,133200,456443200,13390,13400,13400,13390,70
20231107,133100,455505250,13410,13390,13410,13390,53
20231107,133000,454795170,13390,13390,13400,13370,313
20231107,132900,450605500,13390,13410,13410,13390,4
20231107,132800,450551920,13380,13380,13380,13370,209
20231107,132700,447755710,13410,13410,13410,13410,87
20231107,132600,446589040,13380,13390,13390,13380,175
20231107,132500,444246700,13410,13410,13410,13410,102
20231107,132400,442878880,13490,13490,13490,13490,87
20231107,132300,441705250,13410,13390,13500,13390,374
20231107,132200,436684150,13390,13390,13390,13390,0
20231107,132100,436684150,13390,13390,13390,13390,175
20231107,132000,434340900,13390,13390,13390,13390,31
20231107,131900,433925810,13370,13370,13370,13370,188
20231107,131800,431412250,13370,13370,13370,13370,0
20231107,131700,431412250,13370,13370,13370,13370,218
20231107,131600,428497590,13400,13400,13400,13400,0
20231107,131500,428497590,13400,13400,13400,13400,25
20231107,131400,428162590,13350,13400,13400,13350,193
20231107,131300,425585790,13390,13390,13390,13390,86
20231107,131200,424434250,13400,13420,13420,13400,1066
20231107,131100,410148530,13420,13420,13420,13420,0
20231107,131000,410148530,13420,13360,13420,13360,234
20231107,130900,407019530,13420,13430,13430,13360,25
20231107,130800,406684790,13450,13450,13450,13450,0
20231107,130700,406684790,13450,13450,13450,13450,85
20231107,130600,405541540,13450,13450,13450,13450,0
20231107,130500,405541540,13450,13450,13450,13450,0
20231107,130400,405541540,13450,13450,13450,13450,114
20231107,130300,404008240,13450,13450,13450,13450,2
20231107,130200,403981340,13450,13450,13450,13450,28
20231107,130100,403604740,13450,13450,13450,13450,57
20231107,130000,402838090,13450,13450,13450,13450,29
20231107,125900,402448040,13450,13420,13450,13420,20
20231107,125800,402179220,13450,13450,13450,13450,71
20231107,125700,401224270,13460,13460,13460,13460,0
20231107,125600,401224270,13460,13420,13460,13420,35
20231107,125500,400753810,13420,13420,13420,13420,31
20231107,125400,400337790,13420,13420,13420,13420,8
20231107,125300,400230430,13420,13450,13450,13380,42
20231107,125200,399667120,13450,13450,13450,13450,6
20231107,125100,399586420,13450,13450,13450,13450,0
20231107,125000,399586420,13450,13450,13450,13450,6
20231107,124900,399505720,13440,13440,13440,13440,88
20231107,124800,398323000,13400,13350,13400,13350,90
20231107,124700,397120010,13350,13350,13350,13350,4
20231107,124600,397066610,13390,13390,13390,13390,87
20231107,124500,395901680,13390,13390,13390,13390,0
20231107,124400,395901680,13390,13390,13390,13390,0
20231107,124300,395901680,13390,13380,13390,13320,93
20231107,124200,394657340,13390,13390,13390,13390,0
20231107,124100,394657340,13390,13390,13390,13390,0
20231107,124000,394657340,13390,13400,13400,13390,19
20231107,123900,394402890,13460,13460,13460,13460,88
20231107,123800,393218410,13450,13450,13450,13450,0
20231107,123700,393218410,13450,13450,13450,13450,193
20231107,123600,390622560,13540,13470,13540,13470,88
20231107,123500,389433680,13500,13500,13500,13500,0
20231107,123400,389433680,13500,13460,13500,13460,122
20231107,123300,387789400,13440,13400,13440,13400,92
20231107,123200,386555560,13390,13390,13390,13390,3
20231107,123100,386515390,13400,13400,13400,13400,0
20231107,123000,386515390,13400,13400,13400,13400,0
20231107,122900,386515390,13400,13400,13400,13400,85
20231107,122800,385376390,13360,13370,13370,13360,2
20231107,122700,385349660,13400,13400,13400,13400,2
20231107,122600,385322860,13400,13400,13400,13400,1
20231107,122500,385309460,13350,13350,13350,13350,12
20231107,122400,385149260,13350,13350,13350,13350,0
20231107,122300,385149260,13350,13350,13350,13350,0
20231107,122200,385149260,13350,13290,13350,13290,65
20231107,122100,384283460,13290,13290,13290,13290,0
20231107,122000,384283460,13290,13290,13290,13290,0
20231107,121900,384283460,13290,13290,13290,13290,82
20231107,121800,383193680,13260,13260,13260,13260,11
20231107,121700,383047820,13260,13260,13260,13260,50
20231107,121600,382384820,13270,13270,13270,13270,3
20231107,121500,382345010,13270,13270,13270,13270,123
20231107,121400,380712800,13270,13280,13280,13270,25
20231107,121300,380381000,13280,13290,13300,13280,285
20231107,121200,376593360,13310,13310,13310,13310,86
20231107,121100,375448700,13300,13330,13330,13300,47
20231107,121000,374823290,13330,13330,13330,13330,1
20231107,120900,374809960,13330,13330,13330,13330,27
20231107,120800,374450050,13330,13370,13370,13330,567
20231107,120700,366879560,13370,13370,13370,13370,3
20231107,120600,366839450,13370,13370,13370,13370,30
20231107,120500,366438350,13370,13380,13420,13370,180
20231107,120400,364026630,13380,13390,13390,13380,33
20231107,120300,363584990,13460,13460,13460,13460,0
20231107,120200,363584990,13460,13460,13460,13460,0
20231107,120100,363584990,13460,13460,13460,13450,88
20231107,120000,362400520,13480,13480,13480,13480,0
20231107,115900,362400520,13480,13480,13480,13480,0
20231107,115800,362400520,13480,13480,13480,13480,86
20231107,115700,361241240,13580,13580,13580,13580,0
20231107,115600,361241240,13580,13580,13580,13580,0
20231107,115500,361241240,13580,13430,13580,13430,96
20231107,115400,359951590,13380,13380,13380,13380,112
20231107,115300,358453030,13380,13380,13420,13380,65
20231107,115200,357582130,13420,13420,13420,13420,413
20231107,115100,352039670,13420,13420,13420,13420,87
20231107,115000,350872130,13370,13370,13370,13370,30
20231107,114900,350471030,13370,13370,13370,13370,0
20231107,114800,350471030,13370,13420,13420,13370,112
20231107,114700,348969340,13370,13410,13410,13370,968
20231107,114600,336002600,13420,13420,13420,13420,113
20231107,114500,334486140,13430,13470,13470,13430,429
20231107,114400,328716470,13500,13500,13500,13500,88
20231107,114300,327528470,13490,13490,13490,13490,18
20231107,114200,327285650,13490,13490,13490,13490,20
20231107,114100,327015850,13520,13520,13520,13520,85
20231107,114000,325866650,13490,13490,13490,13490,0
20231107,113900,325866650,13490,13490,13490,13490,30
20231107,113800,325461950,13490,13490,13490,13490,20
20231107,113700,325192150,13450,13450,13450,13450,0
20231107,113600,325192150,13450,13450,13450,13450,0
20231107,113500,325192150,13450,13450,13450,13450,30
20231107,113400,324788650,13450,13450,13450,13450,1
20231107,113300,324775200,13440,13440,13440,13440,0
20231107,113200,324775200,13440,13440,13440,13440,4
20231107,113100,324721440,13440,13440,13440,13440,86
20231107,113000,323565600,13440,13440,13440,13440,0
20231107,112900,323565600,13440,13440,13440,13440,0
20231107,112800,323565600,13440,13440,13440,13440,5
20231107,112700,323498400,13440,13440,13440,13440,87
20231107,112600,322329120,13420,13420,13420,13420,0
20231107,112500,322329120,13420,13420,13420,13420,100
20231107,112400,320987120,13440,13440,13440,13440,86
20231107,112300,319831280,13410,13410,13410,13410,2
20231107,112200,319804460,13420,13420,13420,13420,0
20231107,112100,319804460,13420,13440,13440,13420,824
20231107,112000,308732500,13500,13450,13500,13440,282
20231107,111900,304935540,13450,13470,13470,13450,93
20231107,111800,303683770,13480,13480,13480,13480,100
20231107,111700,302335770,13510,13490,13510,13490,107
20231107,111600,300890620,13510,13510,13510,13510,0
20231107,111500,300890620,13510,13510,13510,13510,2
20231107,111400,300863600,13490,13590,13590,13490,98
20231107,111300,299532770,13600,13500,13600,13500,169
20231107,111200,297241630,13500,13500,13500,13500,0
20231107,111100,297241630,13500,13500,13500,13500,30
20231107,111000,296836630,13500,13500,13540,13500,117
20231107,110900,295253690,13500,13540,13540,13500,103
20231107,110800,293861470,13530,13530,13530,13530,1
20231107,110700,293847940,13530,13530,13530,13530,30
20231107,110600,293442040,13510,13510,13510,13510,1
20231107,110500,293428530,13530,13570,13590,13530,127
20231107,110400,291707440,13570,13570,13570,13570,17
20231107,110300,291476750,13570,13550,13570,13550,2
20231107,110200,291449630,13550,13550,13550,13550,30
20231107,110100,291043130,13530,13530,13530,13530,1
20231107,110000,291029600,13610,13610,13610,13610,87
20231107,105900,289845530,13540,13540,13540,13540,30
20231107,105800,289439330,13540,13540,13540,13540,1
20231107,105700,289425790,13530,13600,13600,13530,207
20231107,105600,286617620,13600,13560,13600,13550,155
20231107,105500,284516840,13560,13560,13560,13560,30
20231107,105400,284110040,13560,13560,13560,13560,0
20231107,105300,284110040,13560,13550,13560,13550,6
20231107,105200,284028730,13550,13550,13550,13530,41
20231107,105100,283473410,13550,13550,13550,13550,1
20231107,105000,283459860,13550,13610,13610,13550,240
20231107,104900,280201490,13560,13560,13560,13560,0
20231107,104800,280201490,13560,13550,13560,13550,32
20231107,104700,279767590,13560,13560,13560,13560,0
20231107,104600,279767590,13560,13510,13560,13510,35
20231107,104500,279293330,13510,13510,13510,13510,0
20231107,104400,279293330,13510,13500,13550,13500,42
20231107,104300,278725960,13500,13510,13530,13460,648
20231107,104200,269991080,13500,13500,13500,13500,0
20231107,104100,269991080,13500,13550,13550,13500,72
20231107,104000,269015620,13560,13530,13560,13520,829
20231107,103900,257788320,13540,13450,13540,13450,208
20231107,103800,254977100,13450,13470,13470,13450,100
20231107,103700,253631660,13470,13480,13480,13470,107
20231107,103600,252190070,13500,13540,13540,13500,154
20231107,103500,250107550,13500,13500,13500,13500,0
20231107,103400,250107550,13500,13500,13500,13500,1
20231107,103300,250094050,13540,13540,13540,13540,78
20231107,103200,249037930,13540,13500,13540,13500,20
20231107,103100,248767560,13500,13500,13500,13500,1
20231107,103000,248754060,13500,13500,13500,13500,30
20231107,102900,248349060,13500,13480,13500,13480,10
20231107,102800,248214080,13500,13500,13500,13500,0
20231107,102700,248214080,13500,13500,13500,13500,0
20231107,102600,248214080,13500,13570,13570,13500,87
20231107,102500,247033560,13500,13500,13500,13500,55
20231107,102400,246291060,13500,13500,13500,13500,1
20231107,102300,246277560,13500,13500,13500,13500,30
20231107,102200,245872560,13500,13500,13500,13500,6
20231107,102100,245791560,13470,13470,13470,13470,1
20231107,102000,245778090,13470,13470,13470,13470,0
20231107,101900,245778090,13470,13500,13500,13470,116
20231107,101800,244213020,13470,13470,13470,13470,0
20231107,101700,244213020,13470,13480,13480,13470,13
20231107,101600,244037790,13480,13470,13480,13470,17
20231107,101500,243808720,13470,13450,13470,13450,61
20231107,101400,242987230,13450,13480,13480,13450,582
20231107,101300,235158970,13470,13460,13470,13450,211
20231107,101200,232320010,13480,13460,13480,13460,228
20231107,101100,229249410,13490,13460,13490,13460,731
20231107,101000,219397400,13480,13510,13510,13480,810
20231107,100900,208463950,13560,13520,13560,13520,225
20231107,100800,205420190,13570,13520,13570,13520,119
20231107,100700,203807110,13520,13520,13520,13520,1
20231107,100600,203793590,13510,13530,13530,13510,323
20231107,100500,199424890,13570,13530,13570,13530,118
20231107,100400,197824830,13530,13530,13530,13530,1
20231107,100300,197811300,13610,13570,13610,13570,43
20231107,100200,197227750,13570,13610,13610,13570,86
20231107,100100,196057330,13570,13570,13570,13570,22
20231107,100000,195758790,13610,13570,13610,13570,2
20231107,095900,195731610,13570,13570,13570,13570,0
20231107,095800,195731610,13570,13610,13610,13550,608
20231107,095700,187482420,13620,13610,13620,13610,82
20231107,095600,186365660,13620,13610,13620,13610,8
20231107,095500,186256770,13610,13600,13610,13600,45
20231107,095400,185644490,13590,13620,13620,13590,179
20231107,095300,183209940,13620,13600,13620,13600,57
20231107,095200,182434720,13590,13590,13590,13590,30
20231107,095100,182027020,13590,13550,13590,13550,12
20231107,095000,181864060,13520,13520,13520,13520,31
20231107,094900,181444940,13600,13600,13600,13600,0
20231107,094800,181444940,13600,13520,13600,13520,121
20231107,094700,179804410,13510,13530,13530,13510,115
20231107,094600,178248480,13530,13530,13530,13530,0
20231107,094500,178248480,13530,13500,13530,13500,388
20231107,094400,173001540,13510,13500,13510,13500,3
20231107,094300,172961030,13510,13480,13510,13480,72
20231107,094200,171990440,13450,13450,13450,13450,2
20231107,094100,171963540,13450,13520,13520,13450,86
20231107,094000,170800890,13450,13450,13450,13450,1
20231107,093900,170787440,13510,13510,13510,13510,57
20231107,093800,170017370,13510,13440,13560,13440,151
20231107,093700,167971430,13480,13440,13480,13440,443
20231107,093600,162010150,13440,13500,13500,13430,1843
20231107,093500,137185940,13560,13560,13560,13550,76
20231107,093400,136156120,13560,13550,13560,13550,117
20231107,093300,134570760,13490,13490,13490,13490,31
20231107,093200,134152570,13490,13500,13500,13490,307
20231107,093100,130009960,13550,13580,13580,13510,1733
20231107,093000,106520880,13580,13650,13650,13580,1122
20231107,092900,91214790,13630,13650,13650,13630,143
20231107,092800,89264510,13640,13620,13640,13620,119
20231107,092700,87642810,13620,13570,13620,13570,56
20231107,092600,86880140,13620,13620,13620,13620,1
20231107,092500,86866520,13560,13560,13560,13560,1
20231107,092400,86852960,13630,13560,13630,13550,284
20231107,092300,82997990,13550,13550,13550,13550,1
20231107,092200,82984440,13670,13590,13670,13580,95
20231107,092100,81693180,13710,13580,13710,13580,154
20231107,092000,79598200,13580,13560,13580,13530,415
20231107,091900,73977190,13550,13590,13590,13540,241
20231107,091800,70712750,13600,13590,13600,13590,222
20231107,091700,67695750,13600,13610,13610,13600,48
20231107,091600,67042880,13540,13540,13540,13540,80
20231107,091500,65959680,13620,13620,13620,13620,0
20231107,091400,65959680,13620,13770,13770,13590,493
20231107,091300,59252840,13570,13550,13570,13550,671
20231107,091200,50153910,13560,13550,13560,13500,118
20231107,091100,48559200,13550,13550,13550,13550,1
20231107,091000,48545650,13540,13430,13540,13430,570
20231107,090900,40858130,13460,13420,13460,13390,332
20231107,090800,36397140,13480,13470,13480,13470,20
20231107,090700,36127700,13480,13440,13480,13420,132
20231107,090600,34354250,13440,13400,13440,13390,290
20231107,090500,30466940,13390,13100,13390,13100,441
20231107,090400,24583940,13020,13460,13460,13000,568
20231107,090300,17065130,13500,13670,13680,13500,410
20231107,090200,11498730,13600,13690,13690,13600,820
20231107,090100,289050,13650,13650,13650,13650,9
20231107,090000,166200,13850,13850,13850,13850,12