KissMeData/078520/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194900,1080462440,8540,8540,8540,8540,2597
20231102,194800,1080462440,8540,8540,8540,8540,0
20231102,194700,1080462440,8540,8540,8540,8540,0
20231102,194600,1080462440,8540,8540,8540,8540,0
20231102,194500,1080462440,8540,8540,8540,8540,0
20231102,194400,1080462440,8540,8540,8540,8540,0
20231102,194300,1080462440,8540,8540,8540,8540,0
20231102,194200,1080462440,8540,8540,8540,8540,0
20231102,194100,1080462440,8540,8540,8540,8540,0
20231102,194000,1080462440,8540,8540,8540,8540,0
20231102,193900,1080462440,8540,8540,8540,8540,0
20231102,193800,1080462440,8540,8540,8540,8540,0
20231102,193700,1080462440,8540,8540,8540,8540,0
20231102,193600,1080462440,8540,8540,8540,8540,0
20231102,193500,1080462440,8540,8540,8540,8540,0
20231102,193400,1080462440,8540,8540,8540,8540,0
20231102,193300,1080462440,8540,8540,8540,8540,0
20231102,193200,1080462440,8540,8540,8540,8540,0
20231102,193100,1080462440,8540,8540,8540,8540,0
20231102,193000,1080462440,8540,8540,8540,8540,0
20231102,192900,1080462440,8540,8540,8540,8540,0
20231102,192800,1080462440,8540,8540,8540,8540,0
20231102,192700,1080462440,8540,8540,8540,8540,0
20231102,192600,1080462440,8540,8540,8540,8540,0
20231102,192500,1080462440,8540,8540,8540,8540,0
20231102,192400,1080462440,8540,8540,8540,8540,0
20231102,192300,1080462440,8540,8540,8540,8540,0
20231102,192200,1080462440,8540,8540,8540,8540,0
20231102,192100,1080462440,8540,8540,8540,8540,0
20231102,192000,1080462440,8540,8540,8540,8540,0
20231102,191900,1080462440,8540,8540,8540,8540,2597
20231102,191800,1080462440,8540,8540,8540,8540,0
20231102,191700,1080462440,8540,8540,8540,8540,0
20231102,191600,1080462440,8540,8540,8540,8540,0
20231102,191500,1080462440,8540,8540,8540,8540,0
20231102,191400,1080462440,8540,8540,8540,8540,0
20231102,191300,1080462440,8540,8540,8540,8540,0
20231102,191200,1080462440,8540,8540,8540,8540,0
20231102,191100,1080462440,8540,8540,8540,8540,0
20231102,191000,1080462440,8540,8540,8540,8540,0
20231102,190900,1080462440,8540,8540,8540,8540,0
20231102,190800,1080462440,8540,8540,8540,8540,0
20231102,190700,1080462440,8540,8540,8540,8540,0
20231102,190600,1080462440,8540,8540,8540,8540,0
20231102,190500,1080462440,8540,8540,8540,8540,0
20231102,190400,1080462440,8540,8540,8540,8540,0
20231102,190300,1080462440,8540,8540,8540,8540,0
20231102,190200,1080462440,8540,8540,8540,8540,0
20231102,190100,1080462440,8540,8540,8540,8540,0
20231102,190000,1080462440,8540,8540,8540,8540,0
20231102,185900,1080462440,8540,8540,8540,8540,0
20231102,185800,1080462440,8540,8540,8540,8540,0
20231102,185700,1080462440,8540,8540,8540,8540,0
20231102,185600,1080462440,8540,8540,8540,8540,0
20231102,185500,1080462440,8540,8540,8540,8540,0
20231102,185400,1080462440,8540,8540,8540,8540,0
20231102,185300,1080462440,8540,8540,8540,8540,0
20231102,185200,1080462440,8540,8540,8540,8540,0
20231102,185100,1080462440,8540,8540,8540,8540,0
20231102,185000,1080462440,8540,8540,8540,8540,0
20231102,184900,1080462440,8540,8540,8540,8540,2597
20231102,184800,1080462440,8540,8540,8540,8540,0
20231102,184700,1080462440,8540,8540,8540,8540,0
20231102,184600,1080462440,8540,8540,8540,8540,0
20231102,184500,1080462440,8540,8540,8540,8540,0
20231102,184400,1080462440,8540,8540,8540,8540,0
20231102,184300,1080462440,8540,8540,8540,8540,0
20231102,184200,1080462440,8540,8540,8540,8540,0
20231102,184100,1080462440,8540,8540,8540,8540,0
20231102,184000,1080462440,8540,8540,8540,8540,0
20231102,183900,1080462440,8540,8540,8540,8540,0
20231102,183800,1080462440,8540,8540,8540,8540,0
20231102,183700,1080462440,8540,8540,8540,8540,0
20231102,183600,1080462440,8540,8540,8540,8540,0
20231102,183500,1080462440,8540,8540,8540,8540,0
20231102,183400,1080462440,8540,8540,8540,8540,0
20231102,183300,1080462440,8540,8540,8540,8540,0
20231102,183200,1080462440,8540,8540,8540,8540,0
20231102,183100,1080462440,8540,8540,8540,8540,0
20231102,183000,1080462440,8540,8540,8540,8540,0
20231102,182900,1080462440,8540,8540,8540,8540,0
20231102,182800,1080462440,8540,8540,8540,8540,0
20231102,182700,1080462440,8540,8540,8540,8540,0
20231102,182600,1080462440,8540,8540,8540,8540,0
20231102,182500,1080462440,8540,8540,8540,8540,0
20231102,182400,1080462440,8540,8540,8540,8540,0
20231102,182300,1080462440,8540,8540,8540,8540,0
20231102,182200,1080462440,8540,8540,8540,8540,0
20231102,182100,1080462440,8540,8540,8540,8540,0
20231102,182000,1080462440,8540,8540,8540,8540,0
20231102,181900,1080462440,8540,8540,8540,8540,2597
20231102,181800,1080462440,8540,8540,8540,8540,0
20231102,181700,1080462440,8540,8540,8540,8540,0
20231102,181600,1080462440,8540,8540,8540,8540,0
20231102,181500,1080462440,8540,8540,8540,8540,0
20231102,181400,1080462440,8540,8540,8540,8540,0
20231102,181300,1080462440,8540,8540,8540,8540,0
20231102,181200,1080462440,8540,8540,8540,8540,0
20231102,181100,1080462440,8540,8540,8540,8540,0
20231102,181000,1080462440,8540,8540,8540,8540,0
20231102,180900,1080462440,8540,8540,8540,8540,0
20231102,180800,1080462440,8540,8540,8540,8540,0
20231102,180700,1080462440,8540,8540,8540,8540,0
20231102,180600,1080462440,8540,8540,8540,8540,0
20231102,180500,1080462440,8540,8540,8540,8540,0
20231102,180400,1080462440,8540,8540,8540,8540,0
20231102,180300,1080462440,8540,8540,8540,8540,0
20231102,180200,1080462440,8540,8540,8540,8540,0
20231102,180100,1080462440,8540,8540,8540,8540,0
20231102,180000,1080462440,8540,8540,8540,8540,0
20231102,175900,1080462440,8540,8540,8540,8540,0
20231102,175800,1080462440,8540,8540,8540,8540,0
20231102,175700,1080462440,8540,8540,8540,8540,0
20231102,175600,1080462440,8540,8540,8540,8540,0
20231102,175500,1080462440,8540,8540,8540,8540,0
20231102,175400,1080462440,8540,8540,8540,8540,0
20231102,175300,1080462440,8540,8540,8540,8540,0
20231102,175200,1080462440,8540,8540,8540,8540,0
20231102,175100,1080462440,8540,8540,8540,8540,0
20231102,175000,1080462440,8540,8540,8540,8540,0
20231102,174900,1080462440,8540,8540,8540,8540,2597
20231102,174800,1080462440,8540,8540,8540,8540,0
20231102,174700,1080462440,8540,8540,8540,8540,0
20231102,174600,1080462440,8540,8540,8540,8540,0
20231102,174500,1080462440,8540,8540,8540,8540,0
20231102,174400,1080462440,8540,8540,8540,8540,0
20231102,174300,1080462440,8540,8540,8540,8540,0
20231102,174200,1080462440,8540,8540,8540,8540,0
20231102,174100,1080462440,8540,8540,8540,8540,0
20231102,174000,1080462440,8540,8540,8540,8540,0
20231102,173900,1080462440,8540,8540,8540,8540,0
20231102,173800,1080462440,8540,8540,8540,8540,0
20231102,173700,1080462440,8540,8540,8540,8540,0
20231102,173600,1080462440,8540,8540,8540,8540,0
20231102,173500,1080462440,8540,8540,8540,8540,0
20231102,173400,1080462440,8540,8540,8540,8540,0
20231102,173300,1080462440,8540,8540,8540,8540,0
20231102,173200,1080462440,8540,8540,8540,8540,0
20231102,173100,1080462440,8540,8540,8540,8540,0
20231102,173000,1080462440,8540,8540,8540,8540,0
20231102,172900,1080462440,8540,8540,8540,8540,0
20231102,172800,1080462440,8540,8540,8540,8540,0
20231102,172700,1080462440,8540,8540,8540,8540,0
20231102,172600,1080462440,8540,8540,8540,8540,0
20231102,172500,1080462440,8540,8540,8540,8540,0
20231102,172400,1080462440,8540,8540,8540,8540,0
20231102,172300,1080462440,8540,8540,8540,8540,0
20231102,172200,1080462440,8540,8540,8540,8540,0
20231102,172100,1080462440,8540,8540,8540,8540,0
20231102,172000,1080462440,8540,8540,8540,8540,0
20231102,171900,1080462440,8540,8540,8540,8540,2597
20231102,171800,1080462440,8540,8540,8540,8540,0
20231102,171700,1080462440,8540,8540,8540,8540,0
20231102,171600,1080462440,8540,8540,8540,8540,0
20231102,171500,1080462440,8540,8540,8540,8540,0
20231102,171400,1080462440,8540,8540,8540,8540,0
20231102,171300,1080462440,8540,8540,8540,8540,0
20231102,171200,1080462440,8540,8540,8540,8540,0
20231102,171100,1080462440,8540,8540,8540,8540,0
20231102,171000,1080462440,8540,8540,8540,8540,0
20231102,170900,1080462440,8540,8540,8540,8540,0
20231102,170800,1080462440,8540,8540,8540,8540,0
20231102,170700,1080462440,8540,8540,8540,8540,0
20231102,170600,1080462440,8540,8540,8540,8540,0
20231102,170500,1080462440,8540,8540,8540,8540,0
20231102,170400,1080462440,8540,8540,8540,8540,0
20231102,170300,1080462440,8540,8540,8540,8540,0
20231102,170200,1080462440,8540,8540,8540,8540,0
20231102,170100,1080462440,8540,8540,8540,8540,0
20231102,170000,1080462440,8540,8540,8540,8540,0
20231102,165900,1080462440,8540,8540,8540,8540,0
20231102,165800,1080462440,8540,8540,8540,8540,0
20231102,165700,1080462440,8540,8540,8540,8540,0
20231102,165600,1080462440,8540,8540,8540,8540,0
20231102,165500,1080462440,8540,8540,8540,8540,0
20231102,165400,1080462440,8540,8540,8540,8540,0
20231102,165300,1080462440,8540,8540,8540,8540,0
20231102,165200,1080462440,8540,8540,8540,8540,0
20231102,165100,1080462440,8540,8540,8540,8540,0
20231102,165000,1080462440,8540,8540,8540,8540,0
20231102,164900,1080462440,8540,8540,8540,8540,2597
20231102,164800,1080462440,8540,8540,8540,8540,0
20231102,164700,1080462440,8540,8540,8540,8540,0
20231102,164600,1080462440,8540,8540,8540,8540,0
20231102,164500,1080462440,8540,8540,8540,8540,0
20231102,164400,1080462440,8540,8540,8540,8540,0
20231102,164300,1080462440,8540,8540,8540,8540,0
20231102,164200,1080462440,8540,8540,8540,8540,0
20231102,164100,1080462440,8540,8540,8540,8540,0
20231102,164000,1080462440,8540,8540,8540,8540,0
20231102,163900,1080462440,8540,8540,8540,8540,0
20231102,163800,1080462440,8540,8540,8540,8540,0
20231102,163700,1080462440,8540,8540,8540,8540,0
20231102,163600,1080462440,8540,8540,8540,8540,0
20231102,163500,1080462440,8540,8540,8540,8540,0
20231102,163400,1080462440,8540,8540,8540,8540,0
20231102,163300,1080462440,8540,8540,8540,8540,0
20231102,163200,1080462440,8540,8540,8540,8540,0
20231102,163100,1080462440,8540,8540,8540,8540,0
20231102,163000,1080462440,8540,8540,8540,8540,0
20231102,162900,1080462440,8540,8540,8540,8540,0
20231102,162800,1080462440,8540,8540,8540,8540,0
20231102,162700,1080462440,8540,8540,8540,8540,0
20231102,162600,1080462440,8540,8540,8540,8540,0
20231102,162500,1080462440,8540,8540,8540,8540,0
20231102,162400,1080462440,8540,8540,8540,8540,0
20231102,162300,1080462440,8540,8540,8540,8540,0
20231102,162200,1080462440,8540,8540,8540,8540,0
20231102,162100,1080462440,8540,8540,8540,8540,0
20231102,162000,1080462440,8540,8540,8540,8540,0
20231102,161900,1080462440,8540,8540,8540,8540,2597
20231102,161800,1080462440,8540,8540,8540,8540,0
20231102,161700,1080462440,8540,8540,8540,8540,0
20231102,161600,1080462440,8540,8540,8540,8540,0
20231102,161500,1080462440,8540,8540,8540,8540,0
20231102,161400,1080462440,8540,8540,8540,8540,0
20231102,161300,1080462440,8540,8540,8540,8540,0
20231102,161200,1080462440,8540,8540,8540,8540,0
20231102,161100,1080462440,8540,8540,8540,8540,0
20231102,161000,1080462440,8540,8540,8540,8540,0
20231102,160900,1080462440,8540,8540,8540,8540,0
20231102,160800,1080462440,8540,8540,8540,8540,0
20231102,160700,1080462440,8540,8540,8540,8540,0
20231102,160600,1080462440,8540,8540,8540,8540,0
20231102,160500,1080462440,8540,8540,8540,8540,0
20231102,160400,1080462440,8540,8540,8540,8540,0
20231102,160300,1080462440,8540,8540,8540,8540,0
20231102,160200,1080462440,8540,8540,8540,8540,0
20231102,160100,1080462440,8540,8540,8540,8540,0
20231102,160000,1080462440,8540,8540,8540,8540,0
20231102,155900,1080462440,8540,8540,8540,8540,0
20231102,155800,1080462440,8540,8540,8540,8540,0
20231102,155700,1080462440,8540,8540,8540,8540,0
20231102,155600,1080462440,8540,8540,8540,8540,0
20231102,155500,1080462440,8540,8540,8540,8540,0
20231102,155400,1080462440,8540,8540,8540,8540,0
20231102,155300,1080462440,8540,8540,8540,8540,0
20231102,155200,1080462440,8540,8540,8540,8540,0
20231102,155100,1080462440,8540,8540,8540,8540,0
20231102,155000,1080462440,8540,8540,8540,8540,0
20231102,154900,1080462440,8540,8540,8540,8540,2597
20231102,154800,1080462440,8540,8540,8540,8540,0
20231102,154700,1080462440,8540,8540,8540,8540,0
20231102,154600,1080462440,8540,8540,8540,8540,0
20231102,154500,1080462440,8540,8540,8540,8540,0
20231102,154400,1080462440,8540,8540,8540,8540,0
20231102,154300,1080462440,8540,8540,8540,8540,0
20231102,154200,1080462440,8540,8540,8540,8540,0
20231102,154100,1080462440,8540,8540,8540,8540,0
20231102,154000,1080462440,8540,8540,8540,8540,0
20231102,153900,1080462440,8540,8540,8540,8540,0
20231102,153800,1080462440,8540,8540,8540,8540,0
20231102,153700,1080462440,8540,8540,8540,8540,0
20231102,153600,1080462440,8540,8540,8540,8540,0
20231102,153500,1080462440,8540,8540,8540,8540,0
20231102,153400,1080462440,8540,8540,8540,8540,0
20231102,153300,1080462440,8540,8540,8540,8540,0
20231102,153200,1080462440,8540,8540,8540,8540,0
20231102,153100,1080462440,8540,8540,8540,8540,0
20231102,153000,1080462440,8540,8540,8540,8540,2597
20231102,152900,1058284060,8560,8560,8560,8560,0
20231102,152800,1058284060,8560,8560,8560,8560,0
20231102,152700,1058284060,8560,8560,8560,8560,0
20231102,152600,1058284060,8560,8560,8560,8560,0
20231102,152500,1058284060,8560,8560,8560,8560,0
20231102,152400,1058284060,8560,8560,8560,8560,0
20231102,152300,1058284060,8560,8560,8560,8560,0
20231102,152200,1058284060,8560,8560,8560,8560,0
20231102,152100,1058284060,8560,8560,8560,8560,0
20231102,152000,1058284060,8560,8560,8560,8560,0
20231102,151900,1058284060,8560,8570,8570,8560,70
20231102,151800,1057684740,8560,8570,8570,8560,230
20231102,151700,1055714290,8560,8560,8570,8560,40
20231102,151600,1055371590,8560,8560,8570,8560,46
20231102,151500,1054977750,8570,8570,8570,8530,339
20231102,151400,1052082970,8570,8540,8570,8530,273
20231102,151300,1049750890,8540,8540,8560,8540,38
20231102,151200,1049426140,8540,8560,8570,8540,187
20231102,151100,1047825200,8540,8550,8560,8540,433
20231102,151000,1044125330,8570,8570,8570,8570,4
20231102,150900,1044091050,8550,8560,8560,8550,91
20231102,150800,1043312990,8570,8570,8570,8560,74
20231102,150700,1042679500,8560,8550,8560,8550,256
20231102,150600,1040489140,8560,8550,8560,8550,106
20231102,150500,1039582780,8560,8550,8560,8550,148
20231102,150400,1038317270,8550,8550,8550,8550,4
20231102,150300,1038283070,8540,8540,8540,8540,18
20231102,150200,1038129350,8540,8550,8550,8540,127
20231102,150100,1037044500,8560,8560,8560,8550,153
20231102,150000,1035736140,8560,8530,8560,8530,347
20231102,145900,1032772450,8540,8530,8540,8530,149
20231102,145800,1031501320,8530,8530,8530,8530,1
20231102,145700,1031492790,8540,8540,8540,8540,0
20231102,145600,1031492790,8540,8540,8540,8540,0
20231102,145500,1031492790,8540,8540,8540,8540,0
20231102,145400,1031492790,8540,8540,8540,8540,0
20231102,145300,1031492790,8540,8540,8540,8540,0
20231102,145200,1031492790,8540,8530,8540,8530,24
20231102,145100,1031287970,8520,8520,8520,8520,150
20231102,145000,1030009970,8550,8540,8550,8540,52
20231102,144900,1029565830,8540,8510,8540,8510,159
20231102,144800,1028212710,8510,8510,8510,8510,31
20231102,144700,1027948900,8540,8540,8540,8540,3
20231102,144600,1027923280,8550,8530,8550,8500,167
20231102,144500,1026501160,8520,8510,8520,8500,153
20231102,144400,1025200300,8520,8520,8530,8520,106
20231102,144300,1024297170,8550,8540,8550,8540,365
20231102,144200,1021179980,8550,8520,8550,8520,125
20231102,144100,1020114330,8530,8540,8550,8530,73
20231102,144000,1019491360,8550,8550,8550,8550,0
20231102,143900,1019491360,8550,8550,8550,8550,0
20231102,143800,1019491360,8550,8550,8550,8550,10
20231102,143700,1019405860,8550,8550,8550,8550,0
20231102,143600,1019405860,8550,8530,8550,8530,60
20231102,143500,1018893860,8550,8550,8550,8550,0
20231102,143400,1018893860,8550,8550,8550,8550,38
20231102,143300,1018568960,8520,8520,8520,8520,2
20231102,143200,1018551920,8520,8520,8520,8520,1
20231102,143100,1018543400,8520,8520,8520,8520,0
20231102,143000,1018543400,8520,8500,8520,8500,430
20231102,142900,1014884680,8480,8470,8480,8470,204
20231102,142800,1013155350,8480,8480,8480,8480,10
20231102,142700,1013070550,8470,8480,8480,8470,228
20231102,142600,1011137850,8500,8500,8500,8500,0
20231102,142500,1011137850,8500,8490,8500,8480,221
20231102,142400,1009262600,8500,8500,8500,8500,0
20231102,142300,1009262600,8500,8500,8500,8500,0
20231102,142200,1009262600,8500,8500,8500,8500,1
20231102,142100,1009254100,8490,8490,8490,8490,59
20231102,142000,1008753190,8500,8500,8500,8490,56
20231102,141900,1008277390,8500,8500,8500,8500,0
20231102,141800,1008277390,8500,8500,8500,8500,8
20231102,141700,1008209390,8500,8500,8500,8500,221
20231102,141600,1006330890,8500,8500,8500,8500,5
20231102,141500,1006288390,8510,8510,8510,8510,1
20231102,141400,1006279880,8500,8500,8500,8500,3
20231102,141300,1006254380,8510,8510,8510,8500,61
20231102,141200,1005735860,8510,8510,8510,8510,0
20231102,141100,1005735860,8510,8510,8510,8510,0
20231102,141000,1005735860,8510,8510,8510,8510,23
20231102,140900,1005540130,8490,8570,8570,8490,374
20231102,140800,1002362290,8510,8530,8590,8510,669
20231102,140700,996651870,8530,8530,8530,8530,0
20231102,140600,996651870,8530,8530,8530,8500,235
20231102,140500,994649090,8530,8450,8530,8450,808
20231102,140400,987806630,8460,8460,8460,8460,320
20231102,140300,985099430,8460,8450,8460,8450,35
20231102,140200,984803430,8460,8460,8470,8460,209
20231102,140100,983035280,8470,8460,8470,8460,52
20231102,140000,982595340,8470,8470,8470,8470,60
20231102,135900,982087140,8470,8470,8470,8470,0
20231102,135800,982087140,8470,8470,8470,8460,84
20231102,135700,981376250,8470,8470,8470,8470,7
20231102,135600,981316960,8470,8460,8470,8460,111
20231102,135500,980377890,8460,8470,8470,8460,113
20231102,135400,979420890,8470,8480,8510,8470,940
20231102,135300,971451580,8490,8510,8510,8490,2043
20231102,135200,954084480,8520,8520,8520,8520,285
20231102,135100,951656280,8530,8520,8530,8520,60
20231102,135000,951145070,8530,8530,8530,8530,4
20231102,134900,951110950,8530,8530,8530,8530,0
20231102,134800,951110950,8530,8530,8530,8530,1
20231102,134700,951102420,8530,8540,8540,8530,1605
20231102,134600,937402630,8550,8550,8550,8550,83
20231102,134500,936692980,8560,8560,8560,8560,0
20231102,134400,936692980,8560,8560,8560,8560,46
20231102,134300,936299220,8540,8550,8550,8540,69
20231102,134200,935709860,8590,8540,8590,8540,734
20231102,134100,929411260,8590,8580,8590,8550,1720
20231102,134000,914691190,8560,8560,8560,8560,0
20231102,133900,914691190,8560,8560,8560,8560,59
20231102,133800,914186150,8580,8580,8580,8580,0
20231102,133700,914186150,8580,8580,8580,8580,0
20231102,133600,914186150,8580,8590,8590,8580,21
20231102,133500,914005960,8560,8580,8580,8560,1059
20231102,133400,904920920,8580,8580,8580,8580,0
20231102,133300,904920920,8580,8580,8580,8580,1
20231102,133200,904912340,8560,8560,8560,8560,59
20231102,133100,904407300,8590,8590,8590,8590,2
20231102,133000,904390120,8580,8580,8580,8580,502
20231102,132900,900082960,8560,8560,8560,8560,62
20231102,132800,899552240,8590,8560,8590,8560,330
20231102,132700,896725110,8560,8560,8560,8560,10
20231102,132600,896639510,8560,8560,8560,8560,10
20231102,132500,896553910,8560,8560,8560,8560,106
20231102,132400,895646550,8570,8570,8570,8570,21
20231102,132300,895466580,8590,8590,8600,8590,437
20231102,132200,891712260,8590,8580,8590,8560,390
20231102,132100,888362560,8580,8580,8590,8580,193
20231102,132000,886706570,8580,8560,8590,8560,77
20231102,131900,886047020,8590,8590,8590,8590,10
20231102,131800,885961120,8560,8560,8560,8560,20
20231102,131700,885789920,8560,8560,8560,8560,2
20231102,131600,885772800,8560,8560,8560,8560,59
20231102,131500,885267760,8560,8590,8600,8560,656
20231102,131400,879645150,8590,8580,8590,8580,466
20231102,131300,875646740,8600,8580,8600,8580,84
20231102,131200,874925820,8600,8600,8600,8600,0
20231102,131100,874925820,8600,8600,8600,8600,20
20231102,131000,874753820,8590,8590,8590,8590,389
20231102,130900,871412310,8600,8590,8600,8590,69
20231102,130800,870819500,8600,8600,8600,8600,21
20231102,130700,870638900,8590,8590,8590,8590,0
20231102,130600,870638900,8590,8590,8590,8590,0
20231102,130500,870638900,8590,8590,8590,8590,59
20231102,130400,870132090,8600,8600,8600,8600,1
20231102,130300,870123490,8590,8600,8600,8590,25
20231102,130200,869908640,8600,8600,8600,8600,36
20231102,130100,869599040,8590,8600,8600,8590,1149
20231102,130000,859718230,8600,8600,8600,8600,0
20231102,125900,859718230,8600,8600,8600,8600,0
20231102,125800,859718230,8600,8580,8600,8580,60
20231102,125700,859203410,8600,8600,8600,8600,0
20231102,125600,859203410,8600,8580,8600,8580,121
20231102,125500,858164810,8580,8580,8580,8580,0
20231102,125400,858164810,8580,8580,8580,8580,59
20231102,125300,857658590,8600,8600,8600,8580,585
20231102,125200,852631190,8600,8600,8600,8600,10
20231102,125100,852545190,8580,8580,8580,8580,0
20231102,125000,852545190,8580,8580,8580,8580,108
20231102,124900,851618550,8610,8610,8610,8610,0
20231102,124800,851618550,8610,8610,8610,8610,1
20231102,124700,851609940,8580,8580,8580,8580,0
20231102,124600,851609940,8580,8580,8580,8580,70
20231102,124500,851009340,8610,8610,8610,8610,0
20231102,124400,851009340,8610,8610,8610,8610,0
20231102,124300,851009340,8610,8610,8610,8610,12
20231102,124200,850906020,8580,8580,8580,8580,59
20231102,124100,850399800,8610,8600,8610,8600,1464
20231102,124000,837809300,8600,8600,8600,8600,0
20231102,123900,837809300,8600,8580,8600,8570,1469
20231102,123800,825182770,8580,8580,8580,8570,3495
20231102,123700,795200460,8580,8590,8590,8580,3002
20231102,123600,769443280,8580,8580,8580,8580,1
20231102,123500,769434700,8570,8570,8570,8570,59
20231102,123400,768929070,8570,8570,8570,8570,0
20231102,123300,768929070,8570,8570,8570,8570,0
20231102,123200,768929070,8570,8570,8570,8570,0
20231102,123100,768929070,8570,8570,8570,8570,60
20231102,123000,768414870,8570,8570,8570,8570,0
20231102,122900,768414870,8570,8570,8570,8570,0
20231102,122800,768414870,8570,8570,8570,8570,0
20231102,122700,768414870,8570,8570,8570,8570,138
20231102,122600,767232210,8570,8570,8570,8570,3
20231102,122500,767206500,8570,8570,8570,8570,0
20231102,122400,767206500,8570,8570,8570,8570,152
20231102,122300,765903860,8570,8570,8570,8570,60
20231102,122200,765389660,8570,8570,8570,8570,0
20231102,122100,765389660,8570,8570,8570,8570,58
20231102,122000,764892600,8560,8560,8560,8560,60
20231102,121900,764379000,8560,8560,8560,8560,11
20231102,121800,764284840,8570,8570,8570,8570,1
20231102,121700,764276270,8570,8570,8570,8570,0
20231102,121600,764276270,8570,8570,8570,8570,41
20231102,121500,763924900,8580,8580,8580,8580,0
20231102,121400,763924900,8580,8580,8580,8580,0
20231102,121300,763924900,8580,8580,8580,8580,0
20231102,121200,763924900,8580,8580,8580,8580,60
20231102,121100,763410100,8590,8590,8590,8590,1
20231102,121000,763401510,8560,8570,8570,8560,148
20231102,120900,762134290,8560,8560,8560,8560,79
20231102,120800,761458050,8560,8560,8560,8560,90
20231102,120700,760687650,8560,8560,8560,8560,0
20231102,120600,760687650,8560,8560,8560,8560,0
20231102,120500,760687650,8560,8560,8560,8560,60
20231102,120400,760174050,8600,8600,8600,8600,0
20231102,120300,760174050,8600,8600,8600,8600,0
20231102,120200,760174050,8600,8600,8600,8600,0
20231102,120100,760174050,8600,8580,8600,8560,544
20231102,120000,755510890,8580,8580,8580,8580,20
20231102,115900,755339290,8580,8580,8580,8580,0
20231102,115800,755339290,8580,8580,8580,8580,0
20231102,115700,755339290,8580,8580,8580,8580,60
20231102,115600,754824490,8590,8590,8590,8590,0
20231102,115500,754824490,8590,8590,8590,8590,0
20231102,115400,754824490,8590,8580,8590,8580,180
20231102,115300,753279640,8580,8580,8580,8580,121
20231102,115200,752241460,8580,8580,8580,8580,0
20231102,115100,752241460,8580,8580,8580,8580,0
20231102,115000,752241460,8580,8590,8590,8580,118
20231102,114900,751228530,8600,8600,8600,8600,49
20231102,114800,750807130,8610,8610,8610,8610,0
20231102,114700,750807130,8610,8610,8610,8610,0
20231102,114600,750807130,8610,8600,8610,8600,82
20231102,114500,750101710,8640,8640,8640,8640,0
20231102,114400,750101710,8640,8640,8640,8640,393
20231102,114300,746706190,8600,8600,8600,8600,0
20231102,114200,746706190,8600,8600,8630,8600,314
20231102,114100,744002600,8600,8600,8600,8600,0
20231102,114000,744002600,8600,8600,8600,8600,289
20231102,113900,741517200,8600,8600,8600,8600,0
20231102,113800,741517200,8600,8600,8600,8600,60
20231102,113700,741001200,8600,8600,8600,8600,0
20231102,113600,741001200,8600,8600,8600,8600,11
20231102,113500,740906600,8600,8600,8600,8600,0
20231102,113400,740906600,8600,8610,8610,8600,205
20231102,113300,739143010,8610,8610,8610,8610,233
20231102,113200,737136880,8580,8640,8640,8580,4000
20231102,113100,702780820,8640,8650,8660,8640,462
20231102,113000,698780640,8660,8660,8660,8660,339
20231102,112900,695844900,8660,8660,8660,8660,0
20231102,112800,695844900,8660,8650,8660,8650,1457
20231102,112700,683233780,8640,8640,8640,8640,60
20231102,112600,682715380,8660,8660,8660,8660,0
20231102,112500,682715380,8660,8660,8660,8660,29
20231102,112400,682464240,8660,8660,8660,8660,13
20231102,112300,682351660,8660,8630,8660,8630,61
20231102,112200,681825200,8640,8640,8640,8640,12
20231102,112100,681721520,8620,8650,8650,8620,342
20231102,112000,678764690,8650,8650,8650,8650,8
20231102,111900,678695490,8640,8670,8670,8640,667
20231102,111800,672914430,8660,8650,8660,8650,344
20231102,111700,669935600,8650,8610,8650,8610,727
20231102,111600,663654290,8610,8610,8610,8610,189
20231102,111500,662027000,8610,8610,8610,8610,232
20231102,111400,660029480,8610,8610,8610,8610,0
20231102,111300,660029480,8610,8610,8610,8610,101
20231102,111200,659159870,8610,8610,8610,8610,510
20231102,111100,654768770,8610,8610,8610,8610,0
20231102,111000,654768770,8610,8610,8610,8610,0
20231102,110900,654768770,8610,8610,8610,8610,473
20231102,110800,650696240,8610,8610,8610,8610,310
20231102,110700,648027140,8630,8630,8640,8630,256
20231102,110600,645817800,8630,8630,8630,8630,250
20231102,110500,643660300,8620,8620,8620,8620,20
20231102,110400,643487900,8620,8610,8620,8610,61
20231102,110300,642962680,8630,8630,8630,8630,0
20231102,110200,642962680,8630,8620,8630,8620,774
20231102,110100,636288060,8600,8580,8600,8580,253
20231102,110000,634112670,8580,8580,8580,8580,340
20231102,105900,631195470,8580,8580,8580,8580,0
20231102,105800,631195470,8580,8580,8580,8580,102
20231102,105700,630320310,8580,8580,8580,8580,46
20231102,105600,629925630,8580,8580,8580,8580,160
20231102,105500,628552830,8580,8580,8580,8580,0
20231102,105400,628552830,8580,8580,8580,8580,0
20231102,105300,628552830,8580,8580,8580,8580,60
20231102,105200,628038030,8600,8600,8600,8600,113
20231102,105100,627066230,8600,8600,8600,8600,0
20231102,105000,627066230,8600,8600,8600,8600,5
20231102,104900,627023230,8600,8580,8600,8580,63
20231102,104800,626482630,8580,8580,8580,8580,1
20231102,104700,626474050,8610,8600,8610,8600,1000
20231102,104600,617869050,8600,8600,8600,8600,0
20231102,104500,617869050,8600,8600,8600,8600,6
20231102,104400,617817450,8610,8600,8610,8600,89
20231102,104300,617051940,8600,8580,8600,8580,120
20231102,104200,616020760,8550,8550,8550,8550,0
20231102,104100,616020760,8550,8550,8550,8550,60
20231102,104000,615507760,8540,8540,8540,8540,0
20231102,103900,615507760,8540,8540,8540,8540,1
20231102,103800,615499220,8540,8540,8550,8540,879
20231102,103700,607987530,8550,8550,8550,8550,750
20231102,103600,601575030,8550,8550,8550,8550,0
20231102,103500,601575030,8550,8560,8560,8550,18
20231102,103400,601421040,8550,8560,8560,8550,773
20231102,103300,594809760,8560,8560,8560,8560,186
20231102,103200,593217600,8570,8570,8570,8570,21
20231102,103100,593037630,8560,8560,8560,8560,0
20231102,103000,593037630,8560,8560,8560,8560,60
20231102,102900,592524030,8560,8560,8560,8560,0
20231102,102800,592524030,8560,8560,8560,8560,50
20231102,102700,592096030,8560,8560,8560,8560,0
20231102,102600,592096030,8560,8560,8560,8560,175
20231102,102500,590598030,8560,8560,8560,8560,1001
20231102,102400,582029470,8560,8560,8560,8560,0
20231102,102300,582029470,8560,8560,8560,8560,0
20231102,102200,582029470,8560,8560,8560,8560,60
20231102,102100,581515870,8560,8560,8560,8560,2513
20231102,102000,560004590,8560,8580,8580,8560,5500
20231102,101900,512903230,8580,8580,8580,8580,1537
20231102,101800,499715770,8610,8610,8610,8610,0
20231102,101700,499715770,8610,8610,8610,8610,23
20231102,101600,499517740,8610,8660,8660,8610,1683
20231102,101500,484946860,8670,8670,8670,8660,352
20231102,101400,481896940,8670,8660,8670,8660,87
20231102,101300,481142840,8660,8660,8670,8660,1625
20231102,101200,467070100,8660,8660,8660,8650,1094
20231102,101100,457599060,8650,8640,8650,8630,1778
20231102,101000,442228020,8640,8630,8640,8630,102
20231102,100900,441347090,8640,8630,8650,8630,1564
20231102,100800,427837930,8630,8630,8630,8630,20
20231102,100700,427665330,8610,8610,8620,8610,411
20231102,100600,424123920,8610,8580,8610,8580,436
20231102,100500,420372790,8610,8610,8610,8610,28
20231102,100400,420131710,8610,8560,8610,8560,1469
20231102,100300,407507090,8560,8560,8560,8560,13
20231102,100200,407395810,8560,8560,8560,8560,255
20231102,100100,405213010,8560,8560,8560,8560,4
20231102,100000,405178770,8560,8570,8570,8560,88
20231102,095900,404425210,8570,8560,8570,8560,64
20231102,095800,403877160,8540,8540,8540,8540,0
20231102,095700,403877160,8540,8560,8560,8540,90
20231102,095600,403107030,8560,8570,8570,8560,149
20231102,095500,401830750,8590,8590,8590,8590,0
20231102,095400,401830750,8590,8590,8590,8590,123
20231102,095300,400774180,8580,8580,8580,8580,65
20231102,095200,400216480,8580,8570,8580,8570,2
20231102,095100,400199330,8590,8590,8590,8590,0
20231102,095000,400199330,8590,8590,8590,8590,0
20231102,094900,400199330,8590,8570,8590,8570,95
20231102,094800,399384980,8570,8590,8590,8570,455
20231102,094700,395477730,8590,8580,8590,8580,85
20231102,094600,394748380,8570,8570,8570,8570,1
20231102,094500,394739810,8570,8580,8580,8570,245
20231102,094400,392639560,8570,8570,8570,8570,0
20231102,094300,392639560,8570,8570,8570,8570,0
20231102,094200,392639560,8570,8570,8570,8570,0
20231102,094100,392639560,8570,8570,8570,8560,372
20231102,094000,389452120,8580,8600,8610,8580,3631
20231102,093900,358245510,8610,8610,8610,8610,0
20231102,093800,358245510,8610,8610,8610,8610,63
20231102,093700,357703080,8630,8630,8630,8610,802
20231102,093600,350783460,8640,8650,8650,8640,588
20231102,093500,345698510,8650,8650,8650,8650,432
20231102,093400,341961710,8650,8670,8670,8650,216
20231102,093300,340093270,8650,8640,8650,8640,439
20231102,093200,336297360,8670,8630,8670,8630,2492
20231102,093100,314735040,8620,8630,8630,8620,596
20231102,093000,309593560,8630,8630,8630,8630,1
20231102,092900,309584930,8580,8600,8630,8580,3488
20231102,092800,279584690,8530,8610,8610,8530,1386
20231102,092700,267675940,8640,8610,8640,8600,253
20231102,092600,265493920,8610,8630,8660,8610,1096
20231102,092500,256015390,8630,8630,8640,8630,1339
20231102,092400,244449990,8630,8590,8630,8590,956
20231102,092300,236225810,8540,8600,8600,8520,410
20231102,092200,232712580,8590,8590,8610,8590,5450
20231102,092100,185892050,8590,8580,8590,8560,868
20231102,092000,178442420,8550,8550,8550,8550,21
20231102,091900,178262870,8550,8560,8590,8550,1647
20231102,091800,164154670,8560,8550,8560,8540,832
20231102,091700,157040840,8550,8540,8560,8540,728
20231102,091600,150817560,8540,8470,8540,8470,1578
20231102,091500,137374630,8460,8460,8500,8450,416
20231102,091400,133845240,8440,8440,8440,8440,145
20231102,091300,132621440,8430,8430,8430,8430,0
20231102,091200,132621440,8430,8430,8430,8430,23
20231102,091100,132427550,8430,8440,8450,8430,823
20231102,091000,125486970,8430,8430,8440,8430,340
20231102,090900,122620200,8400,8500,8500,8400,1410
20231102,090800,110697770,8540,8530,8540,8530,507
20231102,090700,106371860,8540,8490,8540,8490,3913
20231102,090600,73010690,8480,8440,8480,8440,240
20231102,090500,70977460,8440,8440,8440,8410,947
20231102,090400,62986830,8440,8430,8450,8400,1097
20231102,090300,53742780,8420,8440,8440,8400,1542
20231102,090200,40751760,8430,8430,8530,8420,975
20231102,090100,32501790,8460,8540,8540,8460,655
20231102,090000,26943210,8520,8610,8680,8450,3136