KissMeData/042000/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192400,2837077260,12890,12890,12890,12890,1767
20231115,192300,2837077260,12890,12890,12890,12890,0
20231115,192200,2837077260,12890,12890,12890,12890,0
20231115,192100,2837077260,12890,12890,12890,12890,0
20231115,192000,2837077260,12890,12890,12890,12890,0
20231115,191900,2837077260,12890,12890,12890,12890,0
20231115,191800,2837077260,12890,12890,12890,12890,0
20231115,191700,2837077260,12890,12890,12890,12890,0
20231115,191600,2837077260,12890,12890,12890,12890,0
20231115,191500,2837077260,12890,12890,12890,12890,0
20231115,191400,2837077260,12890,12890,12890,12890,0
20231115,191300,2837077260,12890,12890,12890,12890,0
20231115,191200,2837077260,12890,12890,12890,12890,0
20231115,191100,2837077260,12890,12890,12890,12890,0
20231115,191000,2837077260,12890,12890,12890,12890,0
20231115,190900,2837077260,12890,12890,12890,12890,0
20231115,190800,2837077260,12890,12890,12890,12890,0
20231115,190700,2837077260,12890,12890,12890,12890,0
20231115,190600,2837077260,12890,12890,12890,12890,0
20231115,190500,2837077260,12890,12890,12890,12890,0
20231115,190400,2837077260,12890,12890,12890,12890,0
20231115,190300,2837077260,12890,12890,12890,12890,0
20231115,190200,2837077260,12890,12890,12890,12890,0
20231115,190100,2837077260,12890,12890,12890,12890,0
20231115,190000,2837077260,12890,12890,12890,12890,0
20231115,185900,2837077260,12890,12890,12890,12890,0
20231115,185800,2837077260,12890,12890,12890,12890,0
20231115,185700,2837077260,12890,12890,12890,12890,0
20231115,185600,2837077260,12890,12890,12890,12890,0
20231115,185500,2837077260,12890,12890,12890,12890,0
20231115,185400,2837077260,12890,12890,12890,12890,1767
20231115,185300,2837077260,12890,12890,12890,12890,0
20231115,185200,2837077260,12890,12890,12890,12890,0
20231115,185100,2837077260,12890,12890,12890,12890,0
20231115,185000,2837077260,12890,12890,12890,12890,0
20231115,184900,2837077260,12890,12890,12890,12890,0
20231115,184800,2837077260,12890,12890,12890,12890,0
20231115,184700,2837077260,12890,12890,12890,12890,0
20231115,184600,2837077260,12890,12890,12890,12890,0
20231115,184500,2837077260,12890,12890,12890,12890,0
20231115,184400,2837077260,12890,12890,12890,12890,0
20231115,184300,2837077260,12890,12890,12890,12890,0
20231115,184200,2837077260,12890,12890,12890,12890,0
20231115,184100,2837077260,12890,12890,12890,12890,0
20231115,184000,2837077260,12890,12890,12890,12890,0
20231115,183900,2837077260,12890,12890,12890,12890,0
20231115,183800,2837077260,12890,12890,12890,12890,0
20231115,183700,2837077260,12890,12890,12890,12890,0
20231115,183600,2837077260,12890,12890,12890,12890,0
20231115,183500,2837077260,12890,12890,12890,12890,0
20231115,183400,2837077260,12890,12890,12890,12890,0
20231115,183300,2837077260,12890,12890,12890,12890,0
20231115,183200,2837077260,12890,12890,12890,12890,0
20231115,183100,2837077260,12890,12890,12890,12890,0
20231115,183000,2837077260,12890,12890,12890,12890,0
20231115,182900,2837077260,12890,12890,12890,12890,0
20231115,182800,2837077260,12890,12890,12890,12890,0
20231115,182700,2837077260,12890,12890,12890,12890,0
20231115,182600,2837077260,12890,12890,12890,12890,0
20231115,182500,2837077260,12890,12890,12890,12890,0
20231115,182400,2837077260,12890,12890,12890,12890,1767
20231115,182300,2837077260,12890,12890,12890,12890,0
20231115,182200,2837077260,12890,12890,12890,12890,0
20231115,182100,2837077260,12890,12890,12890,12890,0
20231115,182000,2837077260,12890,12890,12890,12890,0
20231115,181900,2837077260,12890,12890,12890,12890,0
20231115,181800,2837077260,12890,12890,12890,12890,0
20231115,181700,2837077260,12890,12890,12890,12890,0
20231115,181600,2837077260,12890,12890,12890,12890,0
20231115,181500,2837077260,12890,12890,12890,12890,0
20231115,181400,2837077260,12890,12890,12890,12890,0
20231115,181300,2837077260,12890,12890,12890,12890,0
20231115,181200,2837077260,12890,12890,12890,12890,0
20231115,181100,2837077260,12890,12890,12890,12890,0
20231115,181000,2837077260,12890,12890,12890,12890,0
20231115,180900,2837077260,12890,12890,12890,12890,0
20231115,180800,2837077260,12890,12890,12890,12890,0
20231115,180700,2837077260,12890,12890,12890,12890,0
20231115,180600,2837077260,12890,12890,12890,12890,0
20231115,180500,2837077260,12890,12890,12890,12890,0
20231115,180400,2837077260,12890,12890,12890,12890,0
20231115,180300,2837077260,12890,12890,12890,12890,0
20231115,180200,2837077260,12890,12890,12890,12890,0
20231115,180100,2837077260,12890,12890,12890,12890,0
20231115,180000,2837077260,12890,12890,12890,12890,0
20231115,175900,2837077260,12890,12890,12890,12890,0
20231115,175800,2837077260,12890,12890,12890,12890,0
20231115,175700,2837077260,12890,12890,12890,12890,0
20231115,175600,2837077260,12890,12890,12890,12890,0
20231115,175500,2837077260,12890,12890,12890,12890,0
20231115,175400,2837077260,12890,12890,12890,12890,1767
20231115,175300,2837077260,12890,12890,12890,12890,0
20231115,175200,2837077260,12890,12890,12890,12890,0
20231115,175100,2837077260,12890,12890,12890,12890,0
20231115,175000,2837077260,12890,12890,12890,12890,0
20231115,174900,2837077260,12890,12890,12890,12890,0
20231115,174800,2837077260,12890,12890,12890,12890,0
20231115,174700,2837077260,12890,12890,12890,12890,0
20231115,174600,2837077260,12890,12890,12890,12890,0
20231115,174500,2837077260,12890,12890,12890,12890,0
20231115,174400,2837077260,12890,12890,12890,12890,0
20231115,174300,2837077260,12890,12890,12890,12890,0
20231115,174200,2837077260,12890,12890,12890,12890,0
20231115,174100,2837077260,12890,12890,12890,12890,0
20231115,174000,2837077260,12890,12890,12890,12890,0
20231115,173900,2837077260,12890,12890,12890,12890,0
20231115,173800,2837077260,12890,12890,12890,12890,0
20231115,173700,2837077260,12890,12890,12890,12890,0
20231115,173600,2837077260,12890,12890,12890,12890,0
20231115,173500,2837077260,12890,12890,12890,12890,0
20231115,173400,2837077260,12890,12890,12890,12890,0
20231115,173300,2837077260,12890,12890,12890,12890,0
20231115,173200,2837077260,12890,12890,12890,12890,0
20231115,173100,2837077260,12890,12890,12890,12890,0
20231115,173000,2837077260,12890,12890,12890,12890,0
20231115,172900,2837077260,12890,12890,12890,12890,0
20231115,172800,2837077260,12890,12890,12890,12890,0
20231115,172700,2837077260,12890,12890,12890,12890,0
20231115,172600,2837077260,12890,12890,12890,12890,0
20231115,172500,2837077260,12890,12890,12890,12890,0
20231115,172400,2837077260,12890,12890,12890,12890,1767
20231115,172300,2837077260,12890,12890,12890,12890,0
20231115,172200,2837077260,12890,12890,12890,12890,0
20231115,172100,2837077260,12890,12890,12890,12890,0
20231115,172000,2837077260,12890,12890,12890,12890,0
20231115,171900,2837077260,12890,12890,12890,12890,0
20231115,171800,2837077260,12890,12890,12890,12890,0
20231115,171700,2837077260,12890,12890,12890,12890,0
20231115,171600,2837077260,12890,12890,12890,12890,0
20231115,171500,2837077260,12890,12890,12890,12890,0
20231115,171400,2837077260,12890,12890,12890,12890,0
20231115,171300,2837077260,12890,12890,12890,12890,0
20231115,171200,2837077260,12890,12890,12890,12890,0
20231115,171100,2837077260,12890,12890,12890,12890,0
20231115,171000,2837077260,12890,12890,12890,12890,0
20231115,170900,2837077260,12890,12890,12890,12890,0
20231115,170800,2837077260,12890,12890,12890,12890,0
20231115,170700,2837077260,12890,12890,12890,12890,0
20231115,170600,2837077260,12890,12890,12890,12890,0
20231115,170500,2837077260,12890,12890,12890,12890,0
20231115,170400,2837077260,12890,12890,12890,12890,0
20231115,170300,2837077260,12890,12890,12890,12890,0
20231115,170200,2837077260,12890,12890,12890,12890,0
20231115,170100,2837077260,12890,12890,12890,12890,0
20231115,170000,2837077260,12890,12890,12890,12890,0
20231115,165900,2837077260,12890,12890,12890,12890,0
20231115,165800,2837077260,12890,12890,12890,12890,0
20231115,165700,2837077260,12890,12890,12890,12890,0
20231115,165600,2837077260,12890,12890,12890,12890,0
20231115,165500,2837077260,12890,12890,12890,12890,0
20231115,165400,2837077260,12890,12890,12890,12890,1767
20231115,165300,2837077260,12890,12890,12890,12890,0
20231115,165200,2837077260,12890,12890,12890,12890,0
20231115,165100,2837077260,12890,12890,12890,12890,0
20231115,165000,2837077260,12890,12890,12890,12890,0
20231115,164900,2837077260,12890,12890,12890,12890,0
20231115,164800,2837077260,12890,12890,12890,12890,0
20231115,164700,2837077260,12890,12890,12890,12890,0
20231115,164600,2837077260,12890,12890,12890,12890,0
20231115,164500,2837077260,12890,12890,12890,12890,0
20231115,164400,2837077260,12890,12890,12890,12890,0
20231115,164300,2837077260,12890,12890,12890,12890,0
20231115,164200,2837077260,12890,12890,12890,12890,0
20231115,164100,2837077260,12890,12890,12890,12890,0
20231115,164000,2837077260,12890,12890,12890,12890,0
20231115,163900,2837077260,12890,12890,12890,12890,0
20231115,163800,2837077260,12890,12890,12890,12890,0
20231115,163700,2837077260,12890,12890,12890,12890,0
20231115,163600,2837077260,12890,12890,12890,12890,0
20231115,163500,2837077260,12890,12890,12890,12890,0
20231115,163400,2837077260,12890,12890,12890,12890,0
20231115,163300,2837077260,12890,12890,12890,12890,0
20231115,163200,2837077260,12890,12890,12890,12890,0
20231115,163100,2837077260,12890,12890,12890,12890,0
20231115,163000,2837077260,12890,12890,12890,12890,0
20231115,162900,2837077260,12890,12890,12890,12890,0
20231115,162800,2837077260,12890,12890,12890,12890,0
20231115,162700,2837077260,12890,12890,12890,12890,0
20231115,162600,2837077260,12890,12890,12890,12890,0
20231115,162500,2837077260,12890,12890,12890,12890,0
20231115,162400,2837077260,12890,12890,12890,12890,1767
20231115,162300,2837077260,12890,12890,12890,12890,0
20231115,162200,2837077260,12890,12890,12890,12890,0
20231115,162100,2837077260,12890,12890,12890,12890,0
20231115,162000,2837077260,12890,12890,12890,12890,0
20231115,161900,2837077260,12890,12890,12890,12890,0
20231115,161800,2837077260,12890,12890,12890,12890,0
20231115,161700,2837077260,12890,12890,12890,12890,0
20231115,161600,2837077260,12890,12890,12890,12890,0
20231115,161500,2837077260,12890,12890,12890,12890,0
20231115,161400,2837077260,12890,12890,12890,12890,0
20231115,161300,2837077260,12890,12890,12890,12890,0
20231115,161200,2837077260,12890,12890,12890,12890,0
20231115,161100,2837077260,12890,12890,12890,12890,0
20231115,161000,2837077260,12890,12890,12890,12890,0
20231115,160900,2837077260,12890,12890,12890,12890,0
20231115,160800,2837077260,12890,12890,12890,12890,0
20231115,160700,2837077260,12890,12890,12890,12890,0
20231115,160600,2837077260,12890,12890,12890,12890,0
20231115,160500,2837077260,12890,12890,12890,12890,0
20231115,160400,2837077260,12890,12890,12890,12890,0
20231115,160300,2837077260,12890,12890,12890,12890,0
20231115,160200,2837077260,12890,12890,12890,12890,0
20231115,160100,2837077260,12890,12890,12890,12890,0
20231115,160000,2837077260,12890,12890,12890,12890,0
20231115,155900,2837077260,12890,12890,12890,12890,0
20231115,155800,2837077260,12890,12890,12890,12890,0
20231115,155700,2837077260,12890,12890,12890,12890,0
20231115,155600,2837077260,12890,12890,12890,12890,0
20231115,155500,2837077260,12890,12890,12890,12890,0
20231115,155400,2837077260,12890,12890,12890,12890,1767
20231115,155300,2837077260,12890,12890,12890,12890,0
20231115,155200,2837077260,12890,12890,12890,12890,0
20231115,155100,2837077260,12890,12890,12890,12890,0
20231115,155000,2837077260,12890,12890,12890,12890,0
20231115,154900,2837077260,12890,12890,12890,12890,0
20231115,154800,2837077260,12890,12890,12890,12890,0
20231115,154700,2837077260,12890,12890,12890,12890,0
20231115,154600,2837077260,12890,12890,12890,12890,0
20231115,154500,2837077260,12890,12890,12890,12890,0
20231115,154400,2837077260,12890,12890,12890,12890,0
20231115,154300,2837077260,12890,12890,12890,12890,0
20231115,154200,2837077260,12890,12890,12890,12890,0
20231115,154100,2837077260,12890,12890,12890,12890,0
20231115,154000,2837077260,12890,12890,12890,12890,0
20231115,153900,2837077260,12890,12890,12890,12890,0
20231115,153800,2837077260,12890,12890,12890,12890,0
20231115,153700,2837077260,12890,12890,12890,12890,0
20231115,153600,2837077260,12890,12890,12890,12890,0
20231115,153500,2837077260,12890,12890,12890,12890,0
20231115,153400,2837077260,12890,12890,12890,12890,0
20231115,153300,2837077260,12890,12890,12890,12890,0
20231115,153200,2837077260,12890,12890,12890,12890,0
20231115,153100,2837077260,12890,12890,12890,12890,0
20231115,153000,2837077260,12890,12890,12890,12890,1767
20231115,152900,2814300630,12890,12890,12890,12890,0
20231115,152800,2814300630,12890,12890,12890,12890,0
20231115,152700,2814300630,12890,12890,12890,12890,0
20231115,152600,2814300630,12890,12890,12890,12890,0
20231115,152500,2814300630,12890,12890,12890,12890,0
20231115,152400,2814300630,12890,12890,12890,12890,0
20231115,152300,2814300630,12890,12890,12890,12890,0
20231115,152200,2814300630,12890,12890,12890,12890,0
20231115,152100,2814300630,12890,12890,12890,12890,0
20231115,152000,2814300630,12890,12890,12890,12890,0
20231115,151900,2814300630,12890,12890,12890,12880,55
20231115,151800,2813592110,12880,12870,12890,12870,180
20231115,151700,2811274860,12890,12880,12920,12870,561
20231115,151600,2804038580,12900,12890,12900,12890,178
20231115,151500,2801743100,12900,12900,12900,12880,337
20231115,151400,2797399250,12900,12900,12900,12880,476
20231115,151300,2791265340,12900,12890,12900,12890,554
20231115,151200,2784120520,12790,12890,12890,12620,5101
20231115,151100,2719277050,12890,12890,12890,12890,5
20231115,151000,2719212600,12890,12890,12890,12890,127
20231115,150900,2717575570,12890,12890,12890,12890,2
20231115,150800,2717549790,12890,12890,12890,12890,0
20231115,150700,2717549790,12890,12890,12890,12870,18
20231115,150600,2717318090,12870,12880,12880,12850,839
20231115,150500,2706521660,12880,12900,12900,12880,391
20231115,150400,2701478360,12930,12910,12930,12900,472
20231115,150300,2695382320,12910,12900,12920,12900,210
20231115,150200,2692673270,12900,12930,12930,12900,120
20231115,150100,2691123870,12930,12930,12940,12920,43
20231115,150000,2690567990,12930,12900,12930,12900,770
20231115,145900,2680631760,12900,12900,12900,12900,10
20231115,145800,2680502760,12900,12900,12900,12890,146
20231115,145700,2678619460,12900,12900,12910,12900,870
20231115,145600,2667396450,12910,12910,12910,12910,1
20231115,145500,2667383540,12900,12900,12900,12900,0
20231115,145400,2667383540,12900,12900,12900,12900,202
20231115,145300,2664777740,12940,12940,12940,12940,0
20231115,145200,2664777740,12940,12870,12940,12870,56
20231115,145100,2664053450,12940,12940,12940,12940,211
20231115,145000,2661323110,12940,12870,12940,12870,228
20231115,144900,2658372860,12870,12930,12940,12870,215
20231115,144800,2655599180,12960,12900,12960,12890,132
20231115,144700,2653897360,12970,12900,12970,12900,12
20231115,144600,2653742430,12890,12930,12930,12890,200
20231115,144500,2651164350,12930,12980,12980,12870,103
20231115,144400,2649836700,12920,12910,12990,12910,767
20231115,144300,2639874590,12910,12980,12980,12910,288
20231115,144200,2636137750,12970,12930,12970,12870,413
20231115,144100,2630797550,12940,12940,12940,12940,0
20231115,144000,2630797550,12940,12970,12970,12940,155
20231115,143900,2628789540,12960,12960,12960,12940,731
20231115,143800,2619316300,12970,12970,12970,12970,76
20231115,143700,2618330580,12980,12980,12980,12980,1
20231115,143600,2618317600,12980,12980,12980,12980,1
20231115,143500,2618304620,12960,12960,12960,12960,108
20231115,143400,2616904940,12960,12990,12990,12960,131
20231115,143300,2615203970,12990,12990,12990,12990,158
20231115,143200,2613151550,12990,12990,12990,12990,0
20231115,143100,2613151550,12990,12950,12990,12950,72
20231115,143000,2612216350,13000,12950,13000,12950,231
20231115,142900,2609215760,12950,12950,12950,12950,1
20231115,142800,2609202810,12990,12950,12990,12950,345
20231115,142700,2604733170,12960,12960,12960,12960,0
20231115,142600,2604733170,12960,12900,12960,12900,146
20231115,142500,2602849660,12900,12950,12950,12900,223
20231115,142400,2599965130,12950,12950,12950,12940,6
20231115,142300,2599887450,12950,12950,12960,12950,68
20231115,142200,2599006750,12950,12960,12960,12930,152
20231115,142100,2597039310,12960,12960,12960,12960,5
20231115,142000,2596974510,12960,12980,12980,12960,304
20231115,141900,2593031580,12970,12990,12990,12970,446
20231115,141800,2587242060,13000,13000,13000,13000,156
20231115,141700,2585214060,13000,13030,13030,13000,33
20231115,141600,2584784970,13030,13000,13030,13000,791
20231115,141500,2574495020,13000,12980,13020,12980,4563
20231115,141400,2515174330,13000,13000,13000,13000,332
20231115,141300,2510858330,13000,12990,13000,12990,3872
20231115,141200,2460527610,12990,12990,12990,12990,221
20231115,141100,2457656820,13000,13000,13000,12990,206
20231115,141000,2454979320,12990,12950,12990,12940,1432
20231115,140900,2436386450,12950,12950,12950,12950,11
20231115,140800,2436244000,12950,12950,12950,12950,99
20231115,140700,2434961950,12970,12990,12990,12970,137
20231115,140600,2433182380,12990,12950,12990,12900,4684
20231115,140500,2372397040,12940,12930,12940,12920,825
20231115,140400,2361731740,12930,12920,12930,12920,3
20231115,140300,2361692970,12900,12900,12900,12900,0
20231115,140200,2361692970,12900,12900,12900,12900,0
20231115,140100,2361692970,12900,12900,12900,12900,0
20231115,140000,2361692970,12900,12940,12940,12900,1003
20231115,135900,2348753290,12910,12910,12910,12910,301
20231115,135800,2344867380,12940,12940,12940,12940,0
20231115,135700,2344867380,12940,12940,12940,12940,69
20231115,135600,2343974520,12940,12940,12940,12940,0
20231115,135500,2343974520,12940,12940,12950,12940,300
20231115,135400,2340092410,12900,12940,12940,12900,401
20231115,135300,2334916160,12910,12910,12910,12910,1
20231115,135200,2334903250,12950,12950,12950,12950,0
20231115,135100,2334903250,12950,12950,12950,12950,0
20231115,135000,2334903250,12950,12950,12950,12950,0
20231115,134900,2334903250,12950,12950,12950,12950,0
20231115,134800,2334903250,12950,12950,12950,12950,10
20231115,134700,2334773750,12900,12940,12940,12900,238
20231115,134600,2331694870,12880,12940,12940,12880,51
20231115,134500,2331037830,12940,12940,12940,12940,4
20231115,134400,2330986070,12940,12940,12940,12940,0
20231115,134300,2330986070,12940,12940,12940,12940,18
20231115,134200,2330753150,12940,12940,12940,12940,37
20231115,134100,2330274370,12940,12940,12940,12940,10
20231115,134000,2330144970,12940,12880,12940,12880,4
20231115,133900,2330093390,12880,12930,12930,12880,7
20231115,133800,2330002930,12930,12930,12930,12930,115
20231115,133700,2328515980,12930,12880,12930,12880,201
20231115,133600,2325927050,12870,12870,12870,12870,0
20231115,133500,2325927050,12870,12880,12880,12870,400
20231115,133400,2320778330,12880,12920,12940,12870,249
20231115,133300,2317560000,12960,12940,12980,12820,320
20231115,133200,2313411620,12810,12970,12980,12750,1741
20231115,133100,2291054730,12980,12950,13000,12950,2768
20231115,133000,2255115550,12950,12880,12950,12860,8361
20231115,132900,2147014170,12850,12850,12850,12850,6
20231115,132800,2146937070,12880,12880,12880,12880,0
20231115,132700,2146937070,12880,12880,12880,12880,240
20231115,132600,2143845870,12880,12850,12890,12850,894
20231115,132500,2132336700,12870,12860,12870,12850,595
20231115,132400,2124681680,12860,12850,12860,12850,2
20231115,132300,2124655970,12850,12860,12860,12850,264
20231115,132200,2121262700,12860,12860,12860,12860,0
20231115,132100,2121262700,12860,12860,12860,12860,26
20231115,132000,2120928340,12870,12870,12870,12870,0
20231115,131900,2120928340,12870,12870,12870,12870,172
20231115,131800,2118714700,12870,12870,12870,12870,0
20231115,131700,2118714700,12870,12850,12870,12850,438
20231115,131600,2113083020,12840,12860,12860,12840,13
20231115,131500,2112915860,12870,12870,12870,12870,1
20231115,131400,2112902990,12850,12850,12850,12850,36
20231115,131300,2112440390,12870,12880,12880,12870,103
20231115,131200,2111114770,12870,12850,12870,12850,401
20231115,131100,2105961880,12850,12850,12850,12850,10
20231115,131000,2105833380,12860,12870,12870,12860,40
20231115,130900,2105318970,12880,12880,12880,12880,23
20231115,130800,2105022730,12880,12880,12890,12880,401
20231115,130700,2099857840,12890,12880,12890,12880,412
20231115,130600,2094550810,12860,12860,12860,12860,46
20231115,130500,2093959250,12890,12860,12890,12860,173
20231115,130400,2091733000,12870,12860,12870,12860,69
20231115,130300,2090845170,12860,12870,12870,12860,181
20231115,130200,2088515900,12870,12880,12900,12860,1292
20231115,130100,2071875360,12880,12860,12880,12860,133
20231115,130000,2070163170,12860,12860,12860,12860,13
20231115,125900,2069995990,12860,12860,12860,12860,10
20231115,125800,2069867390,12850,12870,12870,12840,144
20231115,125700,2068016940,12870,12860,12880,12840,315
20231115,125600,2063962670,12830,12870,12870,12830,25
20231115,125500,2063641520,12870,12830,12870,12830,148
20231115,125400,2061737330,12840,12840,12840,12840,152
20231115,125300,2059785650,12880,12880,12880,12880,0
20231115,125200,2059785650,12880,12870,12880,12870,777
20231115,125100,2049777900,12860,12840,12860,12840,101
20231115,125000,2048479060,12850,12850,12850,12850,4
20231115,124900,2048427660,12850,12850,12850,12850,1
20231115,124800,2048414810,12850,12850,12850,12850,199
20231115,124700,2045857660,12840,12840,12840,12840,10
20231115,124600,2045729260,12900,12900,12900,12900,323
20231115,124500,2041562560,12900,12850,12900,12850,1321
20231115,124400,2024547630,12880,12880,12880,12880,0
20231115,124300,2024547630,12880,12880,12880,12880,0
20231115,124200,2024547630,12880,12870,12880,12830,103
20231115,124100,2023223050,12830,12860,12860,12800,546
20231115,124000,2016221630,12860,12860,12860,12860,12
20231115,123900,2016067310,12860,12870,12870,12860,101
20231115,123800,2014768440,12880,12880,12880,12880,0
20231115,123700,2014768440,12880,12880,12880,12880,50
20231115,123600,2014124440,12880,12880,12880,12880,1
20231115,123500,2014111560,12880,12880,12880,12880,30
20231115,123400,2013725160,12890,12880,12890,12880,2
20231115,123300,2013699390,12860,12860,12860,12860,1
20231115,123200,2013686530,12850,12850,12850,12850,1
20231115,123100,2013673680,12900,12900,12900,12900,0
20231115,123000,2013673680,12900,12890,12900,12890,3
20231115,122900,2013635000,12900,12900,12900,12900,0
20231115,122800,2013635000,12900,12900,12900,12900,0
20231115,122700,2013635000,12900,12900,12900,12900,20
20231115,122600,2013377000,12900,12890,12900,12890,658
20231115,122500,2004889000,12900,12900,12900,12890,48
20231115,122400,2004269900,12900,12890,12900,12880,310
20231115,122300,2000274080,12890,12880,12890,12880,70
20231115,122200,1999371880,12890,12880,12890,12790,595
20231115,122100,1991709300,12880,12880,12880,12880,35
20231115,122000,1991258500,12880,12880,12880,12880,0
20231115,121900,1991258500,12880,12790,12880,12790,1717
20231115,121800,1969183420,12790,12790,12790,12790,31
20231115,121700,1968786930,12790,12790,12790,12790,54
20231115,121600,1968096270,12860,12860,12860,12860,0
20231115,121500,1968096270,12860,12860,12860,12860,1
20231115,121400,1968083410,12780,12800,12880,12770,7236
20231115,121300,1875656630,12800,12860,12860,12800,3452
20231115,121200,1831430680,12880,12890,12890,12840,426
20231115,121100,1825959590,12890,12890,12890,12890,0
20231115,121000,1825959590,12890,12870,12890,12870,431
20231115,120900,1820406940,12840,12860,12860,12840,300
20231115,120800,1816554560,12870,12870,12870,12870,19
20231115,120700,1816310030,12870,12870,12870,12870,10
20231115,120600,1816181330,12880,12870,12880,12870,2
20231115,120500,1816155580,12870,12880,12880,12850,29
20231115,120400,1815782600,12890,12890,12890,12890,0
20231115,120300,1815782600,12890,12860,12890,12860,293
20231115,120200,1812009420,12850,12860,12860,12850,193
20231115,120100,1809527450,12860,12870,12870,12860,86
20231115,120000,1808420740,12870,12880,12880,12870,302
20231115,115900,1804533990,12890,12890,12890,12890,10
20231115,115800,1804405090,12890,12890,12890,12890,1
20231115,115700,1804392200,12850,12850,12850,12850,100
20231115,115600,1803107200,12850,12880,12890,12850,237
20231115,115500,1800056290,12890,12890,12890,12890,1
20231115,115400,1800043400,12900,12900,12900,12900,0
20231115,115300,1800043400,12900,12900,12900,12850,483
20231115,115200,1793836750,12840,12890,12910,12840,1808
20231115,115100,1770532660,12910,12910,12910,12910,1
20231115,115000,1770519750,12910,12900,12910,12900,491
20231115,114900,1764185770,12900,12900,12910,12900,425
20231115,114800,1758703200,12890,12870,12890,12840,730
20231115,114700,1749296270,12870,12870,12880,12840,18
20231115,114600,1749064750,12870,12850,12880,12840,988
20231115,114500,1736367390,12860,12860,12860,12860,0
20231115,114400,1736367390,12860,12870,12870,12860,7
20231115,114300,1736277350,12870,12870,12890,12870,493
20231115,114200,1729927790,12870,12870,12870,12870,8
20231115,114100,1729824830,12870,12870,12870,12820,30
20231115,114000,1729439730,12860,12830,12860,12810,2213
20231115,113900,1701064900,12820,12880,12880,12820,3585
20231115,113800,1655066240,12880,12880,12880,12880,1
20231115,113700,1655053360,12870,12840,12870,12840,914
20231115,113600,1643298150,12840,12750,12840,12750,6237
20231115,113500,1563454130,12750,12760,12760,12750,212
20231115,113400,1560750510,12800,12800,12800,12800,10
20231115,113300,1560622510,12790,12800,12800,12790,356
20231115,113200,1556066910,12800,12750,12800,12750,813
20231115,113100,1545688690,12750,12750,12750,12750,30
20231115,113000,1545306190,12780,12750,12780,12750,2
20231115,112900,1545280660,12800,12800,12800,12800,0
20231115,112800,1545280660,12800,12800,12800,12800,0
20231115,112700,1545280660,12800,12800,12800,12800,51
20231115,112600,1544627860,12740,12790,12790,12740,52
20231115,112500,1543962830,12740,12740,12740,12740,0
20231115,112400,1543962830,12740,12740,12740,12740,1
20231115,112300,1543950090,12740,12790,12790,12740,36
20231115,112200,1543490400,12800,12750,12800,12740,79
20231115,112100,1542483370,12750,12750,12760,12750,22
20231115,112000,1542202770,12750,12800,12800,12750,125
20231115,111900,1540603970,12750,12750,12750,12750,775
20231115,111800,1530722720,12740,12800,12800,12740,2
20231115,111700,1530697180,12740,12770,12770,12740,821
20231115,111600,1520232420,12770,12770,12770,12770,216
20231115,111500,1517474100,12800,12800,12800,12800,61
20231115,111400,1516693300,12800,12780,12800,12760,298
20231115,111300,1512882570,12800,12800,12800,12800,0
20231115,111200,1512882570,12800,12770,12810,12770,1089
20231115,111100,1498948860,12770,12770,12770,12770,6
20231115,111000,1498872240,12780,12760,12780,12760,4
20231115,110900,1498821160,12760,12800,12800,12760,86
20231115,110800,1497723600,12800,12790,12800,12780,2830
20231115,110700,1461533030,12800,12790,12800,12790,120
20231115,110600,1459997040,12800,12790,12810,12790,572
20231115,110500,1452676460,12790,12810,12810,12790,2272
20231115,110400,1423611540,12850,12890,12890,12810,1646
20231115,110300,1402460340,12880,12910,12910,12850,699
20231115,110200,1393469180,12890,12920,12920,12890,54
20231115,110100,1392771590,12920,12920,12930,12890,864
20231115,110000,1381609120,12920,12920,12930,12890,116
20231115,105900,1380111190,12930,12900,12930,12900,656
20231115,105800,1371642040,12890,12900,12900,12890,612
20231115,105700,1363752690,12900,12910,12910,12900,63
20231115,105600,1362939970,12910,12920,12920,12910,120
20231115,105500,1361390120,12910,12830,12910,12820,4042
20231115,105400,1309310130,12820,12850,12850,12810,436
20231115,105300,1303718480,12850,12830,12850,12830,561
20231115,105200,1296512980,12810,12840,12840,12810,223
20231115,105100,1293651980,12830,12830,12830,12830,735
20231115,105000,1284221930,12830,12780,12850,12780,2936
20231115,104900,1246622290,12790,12790,12790,12790,2
20231115,104800,1246596710,12790,12800,12800,12790,543
20231115,104700,1239647190,12800,12790,12800,12790,51
20231115,104600,1238994890,12790,12770,12790,12770,1533
20231115,104500,1219408840,12770,12700,12770,12700,3947
20231115,104400,1169080490,12700,12700,12700,12660,57
20231115,104300,1168358300,12700,12700,12700,12700,2
20231115,104200,1168332900,12700,12700,12700,12700,86
20231115,104100,1167240700,12710,12710,12710,12710,105
20231115,104000,1165906150,12650,12660,12700,12640,654
20231115,103900,1157620540,12680,12680,12680,12680,1
20231115,103800,1157607860,12640,12660,12690,12640,253
20231115,103700,1154408940,12700,12670,12700,12660,157
20231115,103600,1152421200,12670,12670,12670,12670,169
20231115,103500,1150279970,12700,12700,12700,12700,29
20231115,103400,1149911670,12710,12700,12710,12700,701
20231115,103300,1141008960,12700,12640,12700,12640,23
20231115,103200,1140718060,12650,12650,12700,12650,297
20231115,103100,1136958460,12700,12700,12700,12660,425
20231115,103000,1131563240,12720,12720,12730,12720,153
20231115,102900,1129616760,12720,12700,12730,12700,52
20231115,102800,1128956310,12700,12730,12730,12700,55
20231115,102700,1128256650,12710,12710,12730,12710,69
20231115,102600,1127379640,12710,12710,12710,12710,108
20231115,102500,1126006960,12710,12730,12730,12710,56
20231115,102400,1125294540,12730,12730,12730,12730,190
20231115,102300,1122875840,12730,12730,12730,12710,170
20231115,102200,1120711780,12730,12760,12770,12730,1841
20231115,102100,1097269990,12760,12750,12770,12740,1152
20231115,102000,1082576100,12750,12740,12750,12730,1024
20231115,101900,1069531830,12740,12740,12750,12730,415
20231115,101800,1064242750,12740,12690,12750,12690,4398
20231115,101700,1008324710,12690,12610,12690,12610,876
20231115,101600,997278010,12600,12680,12690,12600,1095
20231115,101500,983462410,12690,12680,12690,12620,1408
20231115,101400,965602370,12680,12660,12680,12620,578
20231115,101300,958280360,12650,12640,12650,12640,103
20231115,101200,956977420,12650,12650,12650,12650,0
20231115,101100,956977420,12650,12600,12650,12600,52
20231115,101000,956322170,12610,12610,12610,12610,361
20231115,100900,951769960,12610,12610,12620,12610,210
20231115,100800,949121850,12610,12650,12670,12610,826
20231115,100700,938667570,12670,12600,12670,12600,968
20231115,100600,926426670,12600,12560,12600,12560,508
20231115,100500,920034610,12570,12570,12570,12570,648
20231115,100400,911889250,12580,12570,12580,12570,114
20231115,100300,910455650,12570,12570,12570,12560,312
20231115,100200,906534330,12570,12640,12640,12570,350
20231115,100100,902124320,12620,12620,12620,12620,40
20231115,100000,901619520,12630,12600,12630,12600,1090
20231115,095900,887877340,12600,12600,12600,12600,19
20231115,095800,887637940,12600,12600,12600,12600,106
20231115,095700,886302340,12630,12630,12630,12630,0
20231115,095600,886302340,12630,12600,12630,12600,450
20231115,095500,880630550,12610,12600,12610,12600,157
20231115,095400,878651840,12570,12600,12600,12570,925
20231115,095300,866998220,12620,12620,12620,12620,21
20231115,095200,866733200,12620,12620,12620,12620,45
20231115,095100,866165300,12620,12650,12650,12620,101
20231115,095000,864890650,12620,12650,12650,12620,29
20231115,094900,864524460,12650,12650,12670,12650,156
20231115,094800,862551020,12670,12650,12670,12650,298
20231115,094700,858778460,12650,12640,12670,12640,883
20231115,094600,847605170,12630,12570,12630,12570,1302
20231115,094500,831200970,12610,12610,12610,12570,45
20231115,094400,830635150,12580,12580,12580,12580,1
20231115,094300,830622570,12580,12580,12580,12580,6
20231115,094200,830547090,12580,12580,12580,12580,343
20231115,094100,826232150,12580,12620,12650,12580,594
20231115,094000,818751710,12570,12600,12620,12570,507
20231115,093900,812369400,12580,12620,12620,12580,36
20231115,093800,811916480,12580,12560,12610,12560,106
20231115,093700,810584220,12550,12650,12650,12550,1548
20231115,093600,791098510,12650,12680,12690,12650,715
20231115,093500,782032870,12690,12530,12700,12530,5425
20231115,093400,713376040,12530,12530,12600,12530,285
20231115,093300,709800540,12530,12590,12600,12510,1429
20231115,093200,691829990,12600,12600,12610,12520,390
20231115,093100,686924960,12600,12600,12600,12600,562
20231115,093000,679843760,12600,12540,12610,12540,578
20231115,092900,672580870,12550,12600,12610,12550,158
20231115,092800,670595390,12600,12600,12610,12590,1104
20231115,092700,656684680,12600,12600,12630,12600,76
20231115,092600,655726940,12640,12670,12670,12640,43
20231115,092500,655182850,12660,12650,12670,12600,2398
20231115,092400,624829250,12650,12600,12660,12600,1604
20231115,092300,604570340,12640,12560,12640,12560,4003
20231115,092200,554141600,12560,12530,12560,12500,2504
20231115,092100,522817270,12530,12570,12570,12530,159
20231115,092000,520824440,12570,12530,12580,12520,4380
20231115,091900,465930420,12530,12530,12530,12530,71
20231115,091800,465040790,12570,12520,12570,12520,487
20231115,091700,458930170,12550,12530,12560,12520,279
20231115,091600,455436190,12520,12560,12570,12520,866
20231115,091500,444567280,12570,12550,12580,12540,1157
20231115,091400,430052320,12550,12560,12600,12550,649
20231115,091300,421898790,12550,12520,12550,12520,620
20231115,091200,414122790,12550,12570,12570,12510,660
20231115,091100,405853910,12580,12450,12670,12450,11966
20231115,091000,255750210,12470,12440,12480,12430,924
20231115,090900,244256040,12440,12440,12440,12440,154
20231115,090800,242340280,12440,12520,12520,12440,643
20231115,090700,234303620,12500,12440,12520,12440,2109
20231115,090600,207994270,12450,12510,12520,12410,2464
20231115,090500,177231080,12500,12360,12500,12350,5588
20231115,090400,107656260,12380,12390,12400,12360,455
20231115,090300,102021200,12390,12330,12460,12320,5155
20231115,090200,38195910,12300,12290,12340,12290,270
20231115,090100,34868540,12280,12270,12350,12260,981
20231115,090000,22799370,12350,12240,12350,12240,1856