KissMeData/170030/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,202500,462094460,6880,6880,6880,6880,1945
20231102,202400,462094460,6880,6880,6880,6880,0
20231102,202300,462094460,6880,6880,6880,6880,0
20231102,202200,462094460,6880,6880,6880,6880,0
20231102,202100,462094460,6880,6880,6880,6880,0
20231102,202000,462094460,6880,6880,6880,6880,0
20231102,201900,462094460,6880,6880,6880,6880,0
20231102,201800,462094460,6880,6880,6880,6880,0
20231102,201700,462094460,6880,6880,6880,6880,0
20231102,201600,462094460,6880,6880,6880,6880,0
20231102,201500,462094460,6880,6880,6880,6880,0
20231102,201400,462094460,6880,6880,6880,6880,0
20231102,201300,462094460,6880,6880,6880,6880,0
20231102,201200,462094460,6880,6880,6880,6880,0
20231102,201100,462094460,6880,6880,6880,6880,0
20231102,201000,462094460,6880,6880,6880,6880,0
20231102,200900,462094460,6880,6880,6880,6880,0
20231102,200800,462094460,6880,6880,6880,6880,0
20231102,200700,462094460,6880,6880,6880,6880,0
20231102,200600,462094460,6880,6880,6880,6880,0
20231102,200500,462094460,6880,6880,6880,6880,0
20231102,200400,462094460,6880,6880,6880,6880,0
20231102,200300,462094460,6880,6880,6880,6880,0
20231102,200200,462094460,6880,6880,6880,6880,0
20231102,200100,462094460,6880,6880,6880,6880,0
20231102,200000,462094460,6880,6880,6880,6880,0
20231102,195900,462094460,6880,6880,6880,6880,0
20231102,195800,462094460,6880,6880,6880,6880,0
20231102,195700,462094460,6880,6880,6880,6880,0
20231102,195600,462094460,6880,6880,6880,6880,0
20231102,195500,462094460,6880,6880,6880,6880,1945
20231102,195400,462094460,6880,6880,6880,6880,0
20231102,195300,462094460,6880,6880,6880,6880,0
20231102,195200,462094460,6880,6880,6880,6880,0
20231102,195100,462094460,6880,6880,6880,6880,0
20231102,195000,462094460,6880,6880,6880,6880,0
20231102,194900,462094460,6880,6880,6880,6880,0
20231102,194800,462094460,6880,6880,6880,6880,0
20231102,194700,462094460,6880,6880,6880,6880,0
20231102,194600,462094460,6880,6880,6880,6880,0
20231102,194500,462094460,6880,6880,6880,6880,0
20231102,194400,462094460,6880,6880,6880,6880,0
20231102,194300,462094460,6880,6880,6880,6880,0
20231102,194200,462094460,6880,6880,6880,6880,0
20231102,194100,462094460,6880,6880,6880,6880,0
20231102,194000,462094460,6880,6880,6880,6880,0
20231102,193900,462094460,6880,6880,6880,6880,0
20231102,193800,462094460,6880,6880,6880,6880,0
20231102,193700,462094460,6880,6880,6880,6880,0
20231102,193600,462094460,6880,6880,6880,6880,0
20231102,193500,462094460,6880,6880,6880,6880,0
20231102,193400,462094460,6880,6880,6880,6880,0
20231102,193300,462094460,6880,6880,6880,6880,0
20231102,193200,462094460,6880,6880,6880,6880,0
20231102,193100,462094460,6880,6880,6880,6880,0
20231102,193000,462094460,6880,6880,6880,6880,0
20231102,192900,462094460,6880,6880,6880,6880,0
20231102,192800,462094460,6880,6880,6880,6880,0
20231102,192700,462094460,6880,6880,6880,6880,0
20231102,192600,462094460,6880,6880,6880,6880,0
20231102,192500,462094460,6880,6880,6880,6880,1945
20231102,192400,462094460,6880,6880,6880,6880,0
20231102,192300,462094460,6880,6880,6880,6880,0
20231102,192200,462094460,6880,6880,6880,6880,0
20231102,192100,462094460,6880,6880,6880,6880,0
20231102,192000,462094460,6880,6880,6880,6880,0
20231102,191900,462094460,6880,6880,6880,6880,0
20231102,191800,462094460,6880,6880,6880,6880,0
20231102,191700,462094460,6880,6880,6880,6880,0
20231102,191600,462094460,6880,6880,6880,6880,0
20231102,191500,462094460,6880,6880,6880,6880,0
20231102,191400,462094460,6880,6880,6880,6880,0
20231102,191300,462094460,6880,6880,6880,6880,0
20231102,191200,462094460,6880,6880,6880,6880,0
20231102,191100,462094460,6880,6880,6880,6880,0
20231102,191000,462094460,6880,6880,6880,6880,0
20231102,190900,462094460,6880,6880,6880,6880,0
20231102,190800,462094460,6880,6880,6880,6880,0
20231102,190700,462094460,6880,6880,6880,6880,0
20231102,190600,462094460,6880,6880,6880,6880,0
20231102,190500,462094460,6880,6880,6880,6880,0
20231102,190400,462094460,6880,6880,6880,6880,0
20231102,190300,462094460,6880,6880,6880,6880,0
20231102,190200,462094460,6880,6880,6880,6880,0
20231102,190100,462094460,6880,6880,6880,6880,0
20231102,190000,462094460,6880,6880,6880,6880,0
20231102,185900,462094460,6880,6880,6880,6880,0
20231102,185800,462094460,6880,6880,6880,6880,0
20231102,185700,462094460,6880,6880,6880,6880,0
20231102,185600,462094460,6880,6880,6880,6880,0
20231102,185500,462094460,6880,6880,6880,6880,1945
20231102,185400,462094460,6880,6880,6880,6880,0
20231102,185300,462094460,6880,6880,6880,6880,0
20231102,185200,462094460,6880,6880,6880,6880,0
20231102,185100,462094460,6880,6880,6880,6880,0
20231102,185000,462094460,6880,6880,6880,6880,0
20231102,184900,462094460,6880,6880,6880,6880,0
20231102,184800,462094460,6880,6880,6880,6880,0
20231102,184700,462094460,6880,6880,6880,6880,0
20231102,184600,462094460,6880,6880,6880,6880,0
20231102,184500,462094460,6880,6880,6880,6880,0
20231102,184400,462094460,6880,6880,6880,6880,0
20231102,184300,462094460,6880,6880,6880,6880,0
20231102,184200,462094460,6880,6880,6880,6880,0
20231102,184100,462094460,6880,6880,6880,6880,0
20231102,184000,462094460,6880,6880,6880,6880,0
20231102,183900,462094460,6880,6880,6880,6880,0
20231102,183800,462094460,6880,6880,6880,6880,0
20231102,183700,462094460,6880,6880,6880,6880,0
20231102,183600,462094460,6880,6880,6880,6880,0
20231102,183500,462094460,6880,6880,6880,6880,0
20231102,183400,462094460,6880,6880,6880,6880,0
20231102,183300,462094460,6880,6880,6880,6880,0
20231102,183200,462094460,6880,6880,6880,6880,0
20231102,183100,462094460,6880,6880,6880,6880,0
20231102,183000,462094460,6880,6880,6880,6880,0
20231102,182900,462094460,6880,6880,6880,6880,0
20231102,182800,462094460,6880,6880,6880,6880,0
20231102,182700,462094460,6880,6880,6880,6880,0
20231102,182600,462094460,6880,6880,6880,6880,0
20231102,182500,462094460,6880,6880,6880,6880,1945
20231102,182400,462094460,6880,6880,6880,6880,0
20231102,182300,462094460,6880,6880,6880,6880,0
20231102,182200,462094460,6880,6880,6880,6880,0
20231102,182100,462094460,6880,6880,6880,6880,0
20231102,182000,462094460,6880,6880,6880,6880,0
20231102,181900,462094460,6880,6880,6880,6880,0
20231102,181800,462094460,6880,6880,6880,6880,0
20231102,181700,462094460,6880,6880,6880,6880,0
20231102,181600,462094460,6880,6880,6880,6880,0
20231102,181500,462094460,6880,6880,6880,6880,0
20231102,181400,462094460,6880,6880,6880,6880,0
20231102,181300,462094460,6880,6880,6880,6880,0
20231102,181200,462094460,6880,6880,6880,6880,0
20231102,181100,462094460,6880,6880,6880,6880,0
20231102,181000,462094460,6880,6880,6880,6880,0
20231102,180900,462094460,6880,6880,6880,6880,0
20231102,180800,462094460,6880,6880,6880,6880,0
20231102,180700,462094460,6880,6880,6880,6880,0
20231102,180600,462094460,6880,6880,6880,6880,0
20231102,180500,462094460,6880,6880,6880,6880,0
20231102,180400,462094460,6880,6880,6880,6880,0
20231102,180300,462094460,6880,6880,6880,6880,0
20231102,180200,462094460,6880,6880,6880,6880,0
20231102,180100,462094460,6880,6880,6880,6880,0
20231102,180000,462094460,6880,6880,6880,6880,0
20231102,175900,462094460,6880,6880,6880,6880,0
20231102,175800,462094460,6880,6880,6880,6880,0
20231102,175700,462094460,6880,6880,6880,6880,0
20231102,175600,462094460,6880,6880,6880,6880,0
20231102,175500,462094460,6880,6880,6880,6880,1945
20231102,175400,462094460,6880,6880,6880,6880,0
20231102,175300,462094460,6880,6880,6880,6880,0
20231102,175200,462094460,6880,6880,6880,6880,0
20231102,175100,462094460,6880,6880,6880,6880,0
20231102,175000,462094460,6880,6880,6880,6880,0
20231102,174900,462094460,6880,6880,6880,6880,0
20231102,174800,462094460,6880,6880,6880,6880,0
20231102,174700,462094460,6880,6880,6880,6880,0
20231102,174600,462094460,6880,6880,6880,6880,0
20231102,174500,462094460,6880,6880,6880,6880,0
20231102,174400,462094460,6880,6880,6880,6880,0
20231102,174300,462094460,6880,6880,6880,6880,0
20231102,174200,462094460,6880,6880,6880,6880,0
20231102,174100,462094460,6880,6880,6880,6880,0
20231102,174000,462094460,6880,6880,6880,6880,0
20231102,173900,462094460,6880,6880,6880,6880,0
20231102,173800,462094460,6880,6880,6880,6880,0
20231102,173700,462094460,6880,6880,6880,6880,0
20231102,173600,462094460,6880,6880,6880,6880,0
20231102,173500,462094460,6880,6880,6880,6880,0
20231102,173400,462094460,6880,6880,6880,6880,0
20231102,173300,462094460,6880,6880,6880,6880,0
20231102,173200,462094460,6880,6880,6880,6880,0
20231102,173100,462094460,6880,6880,6880,6880,0
20231102,173000,462094460,6880,6880,6880,6880,0
20231102,172900,462094460,6880,6880,6880,6880,0
20231102,172800,462094460,6880,6880,6880,6880,0
20231102,172700,462094460,6880,6880,6880,6880,0
20231102,172600,462094460,6880,6880,6880,6880,0
20231102,172500,462094460,6880,6880,6880,6880,1945
20231102,172400,462094460,6880,6880,6880,6880,0
20231102,172300,462094460,6880,6880,6880,6880,0
20231102,172200,462094460,6880,6880,6880,6880,0
20231102,172100,462094460,6880,6880,6880,6880,0
20231102,172000,462094460,6880,6880,6880,6880,0
20231102,171900,462094460,6880,6880,6880,6880,0
20231102,171800,462094460,6880,6880,6880,6880,0
20231102,171700,462094460,6880,6880,6880,6880,0
20231102,171600,462094460,6880,6880,6880,6880,0
20231102,171500,462094460,6880,6880,6880,6880,0
20231102,171400,462094460,6880,6880,6880,6880,0
20231102,171300,462094460,6880,6880,6880,6880,0
20231102,171200,462094460,6880,6880,6880,6880,0
20231102,171100,462094460,6880,6880,6880,6880,0
20231102,171000,462094460,6880,6880,6880,6880,0
20231102,170900,462094460,6880,6880,6880,6880,0
20231102,170800,462094460,6880,6880,6880,6880,0
20231102,170700,462094460,6880,6880,6880,6880,0
20231102,170600,462094460,6880,6880,6880,6880,0
20231102,170500,462094460,6880,6880,6880,6880,0
20231102,170400,462094460,6880,6880,6880,6880,0
20231102,170300,462094460,6880,6880,6880,6880,0
20231102,170200,462094460,6880,6880,6880,6880,0
20231102,170100,462094460,6880,6880,6880,6880,0
20231102,170000,462094460,6880,6880,6880,6880,0
20231102,165900,462094460,6880,6880,6880,6880,0
20231102,165800,462094460,6880,6880,6880,6880,0
20231102,165700,462094460,6880,6880,6880,6880,0
20231102,165600,462094460,6880,6880,6880,6880,0
20231102,165500,462094460,6880,6880,6880,6880,1945
20231102,165400,462094460,6880,6880,6880,6880,0
20231102,165300,462094460,6880,6880,6880,6880,0
20231102,165200,462094460,6880,6880,6880,6880,0
20231102,165100,462094460,6880,6880,6880,6880,0
20231102,165000,462094460,6880,6880,6880,6880,0
20231102,164900,462094460,6880,6880,6880,6880,0
20231102,164800,462094460,6880,6880,6880,6880,0
20231102,164700,462094460,6880,6880,6880,6880,0
20231102,164600,462094460,6880,6880,6880,6880,0
20231102,164500,462094460,6880,6880,6880,6880,0
20231102,164400,462094460,6880,6880,6880,6880,0
20231102,164300,462094460,6880,6880,6880,6880,0
20231102,164200,462094460,6880,6880,6880,6880,0
20231102,164100,462094460,6880,6880,6880,6880,0
20231102,164000,462094460,6880,6880,6880,6880,0
20231102,163900,462094460,6880,6880,6880,6880,0
20231102,163800,462094460,6880,6880,6880,6880,0
20231102,163700,462094460,6880,6880,6880,6880,0
20231102,163600,462094460,6880,6880,6880,6880,0
20231102,163500,462094460,6880,6880,6880,6880,0
20231102,163400,462094460,6880,6880,6880,6880,0
20231102,163300,462094460,6880,6880,6880,6880,0
20231102,163200,462094460,6880,6880,6880,6880,0
20231102,163100,462094460,6880,6880,6880,6880,0
20231102,163000,462094460,6880,6880,6880,6880,0
20231102,162900,462094460,6880,6880,6880,6880,0
20231102,162800,462094460,6880,6880,6880,6880,0
20231102,162700,462094460,6880,6880,6880,6880,0
20231102,162600,462094460,6880,6880,6880,6880,0
20231102,162500,462094460,6880,6880,6880,6880,1945
20231102,162400,462094460,6880,6880,6880,6880,0
20231102,162300,462094460,6880,6880,6880,6880,0
20231102,162200,462094460,6880,6880,6880,6880,0
20231102,162100,462094460,6880,6880,6880,6880,0
20231102,162000,462094460,6880,6880,6880,6880,0
20231102,161900,462094460,6880,6880,6880,6880,0
20231102,161800,462094460,6880,6880,6880,6880,0
20231102,161700,462094460,6880,6880,6880,6880,0
20231102,161600,462094460,6880,6880,6880,6880,0
20231102,161500,462094460,6880,6880,6880,6880,0
20231102,161400,462094460,6880,6880,6880,6880,0
20231102,161300,462094460,6880,6880,6880,6880,0
20231102,161200,462094460,6880,6880,6880,6880,0
20231102,161100,462094460,6880,6880,6880,6880,0
20231102,161000,462094460,6880,6880,6880,6880,0
20231102,160900,462094460,6880,6880,6880,6880,0
20231102,160800,462094460,6880,6880,6880,6880,0
20231102,160700,462094460,6880,6880,6880,6880,0
20231102,160600,462094460,6880,6880,6880,6880,0
20231102,160500,462094460,6880,6880,6880,6880,0
20231102,160400,462094460,6880,6880,6880,6880,0
20231102,160300,462094460,6880,6880,6880,6880,0
20231102,160200,462094460,6880,6880,6880,6880,0
20231102,160100,462094460,6880,6880,6880,6880,0
20231102,160000,462094460,6880,6880,6880,6880,0
20231102,155900,462094460,6880,6880,6880,6880,0
20231102,155800,462094460,6880,6880,6880,6880,0
20231102,155700,462094460,6880,6880,6880,6880,0
20231102,155600,462094460,6880,6880,6880,6880,0
20231102,155500,462094460,6880,6880,6880,6880,1945
20231102,155400,462094460,6880,6880,6880,6880,0
20231102,155300,462094460,6880,6880,6880,6880,0
20231102,155200,462094460,6880,6880,6880,6880,0
20231102,155100,462094460,6880,6880,6880,6880,0
20231102,155000,462094460,6880,6880,6880,6880,0
20231102,154900,462094460,6880,6880,6880,6880,0
20231102,154800,462094460,6880,6880,6880,6880,0
20231102,154700,462094460,6880,6880,6880,6880,0
20231102,154600,462094460,6880,6880,6880,6880,0
20231102,154500,462094460,6880,6880,6880,6880,0
20231102,154400,462094460,6880,6880,6880,6880,0
20231102,154300,462094460,6880,6880,6880,6880,0
20231102,154200,462094460,6880,6880,6880,6880,0
20231102,154100,462094460,6880,6880,6880,6880,0
20231102,154000,462094460,6880,6880,6880,6880,0
20231102,153900,462094460,6880,6880,6880,6880,0
20231102,153800,462094460,6880,6880,6880,6880,0
20231102,153700,462094460,6880,6880,6880,6880,0
20231102,153600,462094460,6880,6880,6880,6880,0
20231102,153500,462094460,6880,6880,6880,6880,0
20231102,153400,462094460,6880,6880,6880,6880,0
20231102,153300,462094460,6880,6880,6880,6880,0
20231102,153200,462094460,6880,6880,6880,6880,0
20231102,153100,462094460,6880,6880,6880,6880,0
20231102,153000,462094460,6880,6880,6880,6880,1945
20231102,152900,448712860,6870,6870,6870,6870,0
20231102,152800,448712860,6870,6870,6870,6870,0
20231102,152700,448712860,6870,6870,6870,6870,0
20231102,152600,448712860,6870,6870,6870,6870,0
20231102,152500,448712860,6870,6870,6870,6870,0
20231102,152400,448712860,6870,6870,6870,6870,0
20231102,152300,448712860,6870,6870,6870,6870,0
20231102,152200,448712860,6870,6870,6870,6870,0
20231102,152100,448712860,6870,6870,6870,6870,0
20231102,152000,448712860,6870,6870,6870,6870,0
20231102,151900,448712860,6870,6870,6870,6870,46
20231102,151800,448396840,6870,6870,6870,6860,36
20231102,151700,448149680,6870,6870,6870,6870,30
20231102,151600,447943580,6850,6850,6850,6850,0
20231102,151500,447943580,6850,6850,6850,6840,1070
20231102,151400,440620410,6850,6850,6850,6850,51
20231102,151300,440271060,6850,6860,6860,6850,23
20231102,151200,440113380,6860,6850,6860,6850,10
20231102,151100,440044830,6850,6850,6850,6850,40
20231102,151000,439770830,6850,6850,6850,6850,618
20231102,150900,435537530,6850,6850,6850,6850,15
20231102,150800,435434780,6850,6850,6850,6850,66
20231102,150700,434982680,6850,6850,6850,6850,5
20231102,150600,434948430,6850,6850,6850,6850,16
20231102,150500,434838830,6850,6850,6850,6850,210
20231102,150400,433400330,6850,6850,6850,6850,105
20231102,150300,432681080,6850,6850,6850,6850,133
20231102,150200,431770030,6850,6850,6850,6850,105
20231102,150100,431050780,6850,6850,6850,6850,32
20231102,150000,430831580,6860,6860,6860,6860,3
20231102,145900,430811000,6860,6860,6860,6860,10
20231102,145800,430742400,6860,6860,6860,6860,10
20231102,145700,430673800,6850,6850,6850,6850,52
20231102,145600,430317600,6850,6850,6850,6850,20
20231102,145500,430180600,6850,6850,6870,6850,115
20231102,145400,429390850,6850,6850,6850,6850,25
20231102,145300,429219600,6850,6850,6850,6850,10
20231102,145200,429151100,6850,6850,6850,6850,25
20231102,145100,428979850,6850,6870,6870,6850,155
20231102,145000,427915200,6850,6850,6850,6850,164
20231102,144900,426791800,6850,6860,6860,6850,18
20231102,144800,426668470,6850,6860,6860,6850,12
20231102,144700,426586250,6850,6850,6850,6850,15
20231102,144600,426483500,6850,6850,6850,6850,44
20231102,144500,426182100,6850,6850,6850,6850,5
20231102,144400,426147850,6850,6850,6850,6850,0
20231102,144300,426147850,6850,6860,6870,6850,26
20231102,144200,425969560,6870,6870,6870,6850,25
20231102,144100,425797910,6870,6850,6870,6850,43
20231102,144000,425503200,6860,6850,6860,6850,105
20231102,143900,424782950,6860,6860,6860,6860,13
20231102,143800,424693770,6860,6860,6860,6860,0
20231102,143700,424693770,6860,6860,6860,6860,105
20231102,143600,423973470,6860,6860,6860,6860,232
20231102,143500,422381950,6870,6870,6870,6870,90
20231102,143400,421763650,6870,6870,6870,6870,5
20231102,143300,421729300,6870,6870,6870,6870,0
20231102,143200,421729300,6870,6870,6870,6870,6
20231102,143100,421688080,6870,6870,6870,6870,34
20231102,143000,421454500,6870,6870,6870,6870,320
20231102,142900,419256100,6870,6870,6870,6870,5
20231102,142800,419221750,6870,6870,6870,6870,10
20231102,142700,419153050,6870,6870,6870,6870,10
20231102,142600,419084350,6870,6870,6870,6870,10
20231102,142500,419015650,6870,6880,6880,6870,1466
20231102,142400,408929680,6870,6870,6870,6870,50
20231102,142300,408586180,6870,6870,6870,6870,0
20231102,142200,408586180,6870,6850,6870,6850,356
20231102,142100,406140560,6850,6850,6850,6850,0
20231102,142000,406140560,6850,6850,6850,6850,48
20231102,141900,405811760,6840,6840,6840,6840,500
20231102,141800,402391760,6850,6850,6850,6850,0
20231102,141700,402391760,6850,6850,6850,6850,0
20231102,141600,402391760,6850,6850,6850,6850,1
20231102,141500,402384910,6830,6830,6830,6830,0
20231102,141400,402384910,6830,6830,6830,6830,0
20231102,141300,402384910,6830,6830,6830,6830,0
20231102,141200,402384910,6830,6830,6830,6830,0
20231102,141100,402384910,6830,6830,6830,6830,0
20231102,141000,402384910,6830,6830,6830,6830,0
20231102,140900,402384910,6830,6830,6830,6830,0
20231102,140800,402384910,6830,6830,6830,6830,87
20231102,140700,401790700,6840,6840,6840,6840,33
20231102,140600,401564980,6840,6840,6840,6840,20
20231102,140500,401428180,6840,6850,6850,6840,19
20231102,140400,401298130,6850,6850,6850,6850,1
20231102,140300,401291280,6850,6850,6850,6850,0
20231102,140200,401291280,6850,6850,6850,6850,0
20231102,140100,401291280,6850,6850,6850,6850,0
20231102,140000,401291280,6850,6850,6850,6850,0
20231102,135900,401291280,6850,6850,6850,6850,0
20231102,135800,401291280,6850,6850,6850,6850,0
20231102,135700,401291280,6850,6850,6850,6850,0
20231102,135600,401291280,6850,6850,6850,6850,6
20231102,135500,401250180,6850,6850,6850,6850,20
20231102,135400,401113180,6830,6830,6830,6830,0
20231102,135300,401113180,6830,6830,6830,6830,1
20231102,135200,401106350,6850,6850,6850,6850,3
20231102,135100,401085800,6840,6840,6840,6840,14
20231102,135000,400990040,6830,6840,6840,6830,34
20231102,134900,400757740,6840,6840,6840,6840,0
20231102,134800,400757740,6840,6840,6840,6840,22
20231102,134700,400607260,6840,6840,6840,6840,0
20231102,134600,400607260,6840,6840,6840,6840,271
20231102,134500,398753620,6830,6830,6830,6830,26
20231102,134400,398576040,6830,6830,6830,6830,34
20231102,134300,398343820,6830,6840,6850,6830,44
20231102,134200,398042980,6830,6830,6830,6830,145
20231102,134100,397052630,6830,6830,6830,6830,52
20231102,134000,396697470,6830,6830,6830,6830,0
20231102,133900,396697470,6830,6830,6830,6830,26
20231102,133800,396519890,6840,6840,6840,6840,0
20231102,133700,396519890,6840,6840,6840,6840,176
20231102,133600,395316050,6840,6840,6840,6840,323
20231102,133500,393106730,6830,6830,6830,6830,42
20231102,133400,392819870,6830,6830,6830,6830,0
20231102,133300,392819870,6830,6830,6830,6830,149
20231102,133200,391802200,6830,6830,6830,6830,26
20231102,133100,391624620,6820,6820,6820,6820,0
20231102,133000,391624620,6820,6820,6820,6820,94
20231102,132900,390983540,6850,6820,6850,6820,569
20231102,132800,387088620,6810,6810,6810,6810,0
20231102,132700,387088620,6810,6810,6810,6810,7
20231102,132600,387040950,6810,6810,6810,6810,166
20231102,132500,385910490,6810,6810,6810,6810,1
20231102,132400,385903680,6810,6810,6810,6810,52
20231102,132300,385549560,6810,6810,6810,6810,35
20231102,132200,385311210,6810,6830,6830,6810,1500
20231102,132100,375088240,6830,6850,6850,6830,435
20231102,132000,372113590,6860,6860,6860,6860,3
20231102,131900,372093010,6850,6850,6850,6850,0
20231102,131800,372093010,6850,6870,6870,6850,76
20231102,131700,371571410,6840,6840,6840,6840,4
20231102,131600,371544050,6840,6840,6840,6840,0
20231102,131500,371544050,6840,6840,6840,6840,37
20231102,131400,371290970,6840,6840,6840,6840,0
20231102,131300,371290970,6840,6840,6840,6840,0
20231102,131200,371290970,6840,6840,6840,6840,202
20231102,131100,369909290,6840,6840,6840,6840,58
20231102,131000,369512570,6840,6840,6840,6840,0
20231102,130900,369512570,6840,6840,6840,6840,0
20231102,130800,369512570,6840,6840,6840,6840,39
20231102,130700,369245810,6840,6850,6850,6840,53
20231102,130600,368883280,6840,6840,6840,6840,0
20231102,130500,368883280,6840,6840,6840,6840,0
20231102,130400,368883280,6840,6840,6840,6840,0
20231102,130300,368883280,6840,6840,6840,6840,1
20231102,130200,368876440,6840,6840,6840,6840,0
20231102,130100,368876440,6840,6840,6840,6840,37
20231102,130000,368623360,6840,6840,6840,6840,52
20231102,125900,368267680,6860,6860,6860,6860,0
20231102,125800,368267680,6860,6860,6860,6860,0
20231102,125700,368267680,6860,6860,6860,6860,0
20231102,125600,368267680,6860,6860,6860,6860,1
20231102,125500,368260820,6840,6840,6840,6840,241
20231102,125400,366612380,6840,6840,6840,6840,400
20231102,125300,363876380,6840,6840,6840,6840,0
20231102,125200,363876380,6840,6840,6840,6840,65
20231102,125100,363431780,6840,6840,6840,6840,0
20231102,125000,363431780,6840,6840,6840,6840,0
20231102,124900,363431780,6840,6840,6840,6840,0
20231102,124800,363431780,6840,6840,6840,6840,0
20231102,124700,363431780,6840,6840,6840,6840,0
20231102,124600,363431780,6840,6840,6840,6840,34
20231102,124500,363199220,6840,6840,6840,6840,0
20231102,124400,363199220,6840,6840,6840,6840,51
20231102,124300,362850380,6840,6840,6840,6840,0
20231102,124200,362850380,6840,6840,6840,6840,0
20231102,124100,362850380,6840,6840,6840,6840,0
20231102,124000,362850380,6840,6840,6840,6840,0
20231102,123900,362850380,6840,6840,6840,6840,178
20231102,123800,361632860,6840,6840,6840,6840,0
20231102,123700,361632860,6840,6840,6840,6840,0
20231102,123600,361632860,6840,6840,6840,6840,0
20231102,123500,361632860,6840,6840,6840,6840,0
20231102,123400,361632860,6840,6840,6840,6840,26
20231102,123300,361455020,6840,6840,6840,6840,0
20231102,123200,361455020,6840,6840,6840,6840,38
20231102,123100,361195100,6830,6830,6830,6830,0
20231102,123000,361195100,6830,6830,6830,6830,0
20231102,122900,361195100,6830,6830,6830,6830,0
20231102,122800,361195100,6830,6830,6830,6830,26
20231102,122700,361017520,6830,6840,6840,6830,1000
20231102,122600,354183820,6840,6840,6840,6840,6
20231102,122500,354142780,6850,6850,6850,6850,0
20231102,122400,354142780,6850,6850,6850,6850,0
20231102,122300,354142780,6850,6850,6850,6850,0
20231102,122200,354142780,6850,6850,6850,6850,10
20231102,122100,354074280,6850,6850,6850,6850,36
20231102,122000,353827680,6850,6850,6850,6850,103
20231102,121900,353122130,6850,6850,6850,6850,48
20231102,121800,352793330,6850,6850,6850,6850,0
20231102,121700,352793330,6850,6850,6850,6850,52
20231102,121600,352437130,6850,6850,6850,6850,0
20231102,121500,352437130,6850,6850,6850,6850,0
20231102,121400,352437130,6850,6850,6850,6850,0
20231102,121300,352437130,6850,6850,6850,6850,33
20231102,121200,352211080,6840,6840,6840,6840,0
20231102,121100,352211080,6840,6840,6840,6840,5
20231102,121000,352176880,6840,6840,6840,6840,10
20231102,120900,352108480,6840,6840,6840,6840,0
20231102,120800,352108480,6840,6840,6840,6840,0
20231102,120700,352108480,6840,6840,6840,6840,39
20231102,120600,351841720,6850,6850,6850,6850,2
20231102,120500,351828020,6840,6840,6840,6840,0
20231102,120400,351828020,6840,6840,6840,6840,0
20231102,120300,351828020,6840,6840,6840,6840,0
20231102,120200,351828020,6840,6840,6840,6840,0
20231102,120100,351828020,6840,6840,6840,6840,0
20231102,120000,351828020,6840,6840,6840,6840,0
20231102,115900,351828020,6840,6840,6840,6840,0
20231102,115800,351828020,6840,6840,6840,6840,0
20231102,115700,351828020,6840,6850,6850,6840,1575
20231102,115600,341039280,6850,6850,6850,6850,1
20231102,115500,341032430,6850,6850,6850,6850,1
20231102,115400,341025580,6850,6850,6850,6850,1
20231102,115300,341018730,6850,6850,6850,6850,39
20231102,115200,340751580,6870,6870,6870,6870,0
20231102,115100,340751580,6870,6870,6870,6870,1
20231102,115000,340744710,6850,6850,6850,6850,159
20231102,114900,339655560,6840,6840,6840,6840,52
20231102,114800,339299880,6840,6840,6840,6840,0
20231102,114700,339299880,6840,6840,6840,6840,0
20231102,114600,339299880,6840,6840,6840,6840,36
20231102,114500,339053640,6870,6870,6870,6870,18
20231102,114400,338929980,6840,6840,6840,6840,0
20231102,114300,338929980,6840,6840,6840,6840,0
20231102,114200,338929980,6840,6840,6840,6840,53
20231102,114100,338567460,6870,6870,6870,6870,0
20231102,114000,338567460,6870,6870,6870,6870,0
20231102,113900,338567460,6870,6840,6870,6840,257
20231102,113800,336804870,6840,6840,6840,6840,0
20231102,113700,336804870,6840,6850,6850,6840,6
20231102,113600,336763780,6840,6840,6840,6840,0
20231102,113500,336763780,6840,6840,6840,6840,35
20231102,113400,336524380,6840,6840,6840,6840,220
20231102,113300,335019580,6840,6840,6840,6840,1000
20231102,113200,328179580,6850,6850,6850,6850,0
20231102,113100,328179580,6850,6870,6870,6850,425
20231102,113000,325266790,6870,6880,6880,6870,730
20231102,112900,320251590,6870,6870,6870,6870,0
20231102,112800,320251590,6870,6870,6870,6870,8
20231102,112700,320196630,6870,6870,6870,6870,2
20231102,112600,320182890,6870,6870,6870,6870,1
20231102,112500,320176020,6870,6870,6870,6870,2
20231102,112400,320162280,6870,6870,6870,6870,169
20231102,112300,319001250,6870,6870,6870,6870,0
20231102,112200,319001250,6870,6870,6870,6870,0
20231102,112100,319001250,6870,6870,6870,6870,0
20231102,112000,319001250,6870,6880,6880,6870,803
20231102,111900,313482420,6890,6890,6890,6890,0
20231102,111800,313482420,6890,6890,6890,6890,0
20231102,111700,313482420,6890,6890,6890,6890,3
20231102,111600,313461750,6870,6870,6870,6870,20
20231102,111500,313324350,6860,6850,6860,6850,127
20231102,111400,312453410,6850,6850,6850,6850,35
20231102,111300,312213660,6860,6860,6860,6860,892
20231102,111200,306094540,6860,6860,6860,6860,0
20231102,111100,306094540,6860,6860,6860,6860,0
20231102,111000,306094540,6860,6860,6860,6860,5
20231102,110900,306060240,6860,6860,6860,6860,0
20231102,110800,306060240,6860,6860,6860,6860,677
20231102,110700,301416020,6870,6870,6870,6870,14
20231102,110600,301319840,6870,6870,6870,6870,45
20231102,110500,301010690,6860,6860,6860,6860,0
20231102,110400,301010690,6860,6860,6860,6860,0
20231102,110300,301010690,6860,6860,6860,6860,0
20231102,110200,301010690,6860,6870,6870,6860,5
20231102,110100,300976370,6860,6860,6860,6860,0
20231102,110000,300976370,6860,6870,6870,6860,61
20231102,105900,300557310,6870,6860,6870,6860,601
20231102,105800,296432520,6860,6860,6860,6860,357
20231102,105700,293983500,6850,6850,6850,6850,50
20231102,105600,293641000,6850,6850,6850,6850,1
20231102,105500,293634150,6870,6860,6870,6860,300
20231102,105400,291575450,6860,6860,6860,6860,170
20231102,105300,290409250,6860,6860,6860,6860,50
20231102,105200,290066250,6860,6860,6860,6860,0
20231102,105100,290066250,6860,6860,6860,6860,0
20231102,105000,290066250,6860,6870,6870,6860,64
20231102,104900,289627110,6870,6860,6870,6860,11
20231102,104800,289551640,6870,6870,6870,6870,0
20231102,104700,289551640,6870,6870,6870,6870,0
20231102,104600,289551640,6870,6870,6870,6870,36
20231102,104500,289304320,6870,6870,6870,6870,3
20231102,104400,289283710,6880,6880,6880,6880,0
20231102,104300,289283710,6880,6880,6880,6880,18
20231102,104200,289159870,6880,6880,6880,6880,50
20231102,104100,288815870,6880,6880,6880,6880,59
20231102,104000,288409950,6880,6890,6890,6880,35
20231102,103900,288168900,6890,6890,6890,6890,75
20231102,103800,287652150,6890,6890,6890,6890,25
20231102,103700,287479900,6880,6880,6880,6880,0
20231102,103600,287479900,6880,6880,6880,6880,1
20231102,103500,287473020,6880,6880,6880,6880,0
20231102,103400,287473020,6880,6870,6880,6870,13
20231102,103300,287383590,6880,6880,6880,6880,0
20231102,103200,287383590,6880,6880,6880,6880,10
20231102,103100,287314790,6870,6870,6870,6870,18
20231102,103000,287191130,6870,6870,6870,6870,0
20231102,102900,287191130,6870,6870,6870,6870,2
20231102,102800,287177390,6860,6860,6860,6860,0
20231102,102700,287177390,6860,6860,6860,6860,98
20231102,102600,286505110,6860,6860,6860,6860,507
20231102,102500,283027090,6860,6860,6860,6860,530
20231102,102400,279391290,6860,6870,6870,6860,1000
20231102,102300,272527750,6890,6870,6890,6870,246
20231102,102200,270832850,6870,6870,6870,6870,1
20231102,102100,270825980,6870,6870,6870,6870,30
20231102,102000,270619880,6870,6870,6870,6870,0
20231102,101900,270619880,6870,6870,6870,6870,0
20231102,101800,270619880,6870,6870,6870,6870,26
20231102,101700,270441260,6870,6870,6870,6870,0
20231102,101600,270441260,6870,6870,6870,6870,100
20231102,101500,269754260,6890,6890,6890,6890,0
20231102,101400,269754260,6890,6870,6890,6870,70
20231102,101300,269273340,6880,6880,6880,6880,14
20231102,101200,269177020,6870,6870,6870,6870,0
20231102,101100,269177020,6870,6870,6870,6870,5
20231102,101000,269142670,6870,6870,6870,6870,6
20231102,100900,269101450,6870,6870,6870,6870,49
20231102,100800,268764820,6870,6870,6870,6870,13
20231102,100700,268675510,6870,6870,6870,6870,149
20231102,100600,267651880,6870,6870,6870,6870,9
20231102,100500,267590050,6890,6890,6890,6870,132
20231102,100400,266681590,6900,6890,6900,6890,3
20231102,100300,266660910,6900,6900,6900,6900,2
20231102,100200,266647110,6900,6900,6900,6900,0
20231102,100100,266647110,6900,6900,6900,6900,318
20231102,100000,264452910,6900,6900,6900,6900,24
20231102,095900,264287310,6900,6900,6910,6900,280
20231102,095800,262355040,6910,6910,6910,6910,240
20231102,095700,260696640,6910,6900,6920,6900,225
20231102,095600,259140700,6900,6900,6910,6900,159
20231102,095500,258042050,6900,6900,6900,6900,27
20231102,095400,257855750,6900,6910,6910,6900,14
20231102,095300,257759050,6900,6900,6900,6900,7
20231102,095200,257710750,6900,6900,6910,6900,605
20231102,095100,253534370,6910,6900,6910,6900,103
20231102,095000,252822650,6900,6910,6910,6900,1443
20231102,094900,242861550,6900,6910,6910,6900,107
20231102,094800,242123240,6920,6920,6920,6920,1
20231102,094700,242116320,6900,6900,6900,6900,699
20231102,094600,237293220,6900,6910,6910,6900,232
20231102,094500,235692370,6900,6900,6900,6900,70
20231102,094400,235209370,6900,6910,6910,6900,56
20231102,094300,234822500,6920,6900,6920,6900,74
20231102,094200,234310620,6890,6890,6890,6890,2
20231102,094100,234296840,6890,6920,6920,6890,823
20231102,094000,228601910,6920,6910,6920,6910,103
20231102,093900,227890150,6890,6880,6890,6880,180
20231102,093800,226651640,6880,6880,6880,6880,3
20231102,093700,226631000,6880,6910,6910,6880,236
20231102,093600,225000680,6910,6890,6910,6880,3681
20231102,093500,199628300,6890,6860,6890,6860,612
20231102,093400,195421720,6860,6860,6870,6860,744
20231102,093300,190317870,6860,6860,6860,6860,34
20231102,093200,190084630,6860,6870,6880,6860,227
20231102,093100,188525140,6870,6870,6870,6870,227
20231102,093000,186965650,6870,6870,6880,6870,119
20231102,092900,186148070,6870,6870,6870,6870,89
20231102,092800,185536640,6870,6880,6880,6870,800
20231102,092700,180040350,6880,6880,6880,6880,359
20231102,092600,177570430,6880,6880,6880,6880,3
20231102,092500,177549790,6890,6880,6890,6880,471
20231102,092400,174307210,6870,6870,6870,6870,321
20231102,092300,172101940,6870,6870,6870,6870,2014
20231102,092200,158265760,6870,6870,6880,6870,2114
20231102,092100,143729480,6860,6870,6870,6860,704
20231102,092000,138895540,6860,6870,6870,6860,297
20231102,091900,136857620,6870,6870,6880,6870,246
20231102,091800,135166390,6870,6860,6870,6860,2406
20231102,091700,118644260,6870,6870,6870,6870,101
20231102,091600,117950390,6870,6860,6880,6860,3377
20231102,091500,94751680,6860,6850,6860,6850,1034
20231102,091400,87665560,6840,6830,6840,6800,1012
20231102,091300,80746420,6820,6800,6820,6800,426
20231102,091200,77844360,6800,6800,6800,6800,256
20231102,091100,76103560,6800,6810,6810,6800,511
20231102,091000,72625860,6810,6810,6810,6810,105
20231102,090900,71910810,6810,6810,6810,6810,654
20231102,090800,67457070,6810,6800,6810,6800,265
20231102,090700,65652440,6800,6800,6800,6800,270
20231102,090600,63816440,6800,6800,6840,6800,2218
20231102,090500,48667950,6810,6810,6820,6810,752
20231102,090400,43545110,6840,6800,6840,6800,2953
20231102,090300,23426320,6800,6800,6800,6780,447
20231102,090200,20387820,6800,6780,6800,6780,1730
20231102,090100,8628640,6750,6750,6750,6750,102
20231102,090000,7940140,6740,6830,6830,6730,1163