KissMeData/032190/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,191200,2097707350,12730,12730,12730,12730,4292
20231106,191100,2097707350,12730,12730,12730,12730,0
20231106,191000,2097707350,12730,12730,12730,12730,0
20231106,190900,2097707350,12730,12730,12730,12730,0
20231106,190800,2097707350,12730,12730,12730,12730,0
20231106,190700,2097707350,12730,12730,12730,12730,0
20231106,190600,2097707350,12730,12730,12730,12730,0
20231106,190500,2097707350,12730,12730,12730,12730,0
20231106,190400,2097707350,12730,12730,12730,12730,0
20231106,190300,2097707350,12730,12730,12730,12730,0
20231106,190200,2097707350,12730,12730,12730,12730,0
20231106,190100,2097707350,12730,12730,12730,12730,0
20231106,190000,2097707350,12730,12730,12730,12730,0
20231106,185900,2097707350,12730,12730,12730,12730,0
20231106,185800,2097707350,12730,12730,12730,12730,0
20231106,185700,2097707350,12730,12730,12730,12730,0
20231106,185600,2097707350,12730,12730,12730,12730,0
20231106,185500,2097707350,12730,12730,12730,12730,0
20231106,185400,2097707350,12730,12730,12730,12730,0
20231106,185300,2097707350,12730,12730,12730,12730,0
20231106,185200,2097707350,12730,12730,12730,12730,0
20231106,185100,2097707350,12730,12730,12730,12730,0
20231106,185000,2097707350,12730,12730,12730,12730,0
20231106,184900,2097707350,12730,12730,12730,12730,0
20231106,184800,2097707350,12730,12730,12730,12730,0
20231106,184700,2097707350,12730,12730,12730,12730,0
20231106,184600,2097707350,12730,12730,12730,12730,0
20231106,184500,2097707350,12730,12730,12730,12730,0
20231106,184400,2097707350,12730,12730,12730,12730,0
20231106,184300,2097707350,12730,12730,12730,12730,0
20231106,184200,2097707350,12730,12730,12730,12730,4292
20231106,184100,2097707350,12730,12730,12730,12730,0
20231106,184000,2097707350,12730,12730,12730,12730,0
20231106,183900,2097707350,12730,12730,12730,12730,0
20231106,183800,2097707350,12730,12730,12730,12730,0
20231106,183700,2097707350,12730,12730,12730,12730,0
20231106,183600,2097707350,12730,12730,12730,12730,0
20231106,183500,2097707350,12730,12730,12730,12730,0
20231106,183400,2097707350,12730,12730,12730,12730,0
20231106,183300,2097707350,12730,12730,12730,12730,0
20231106,183200,2097707350,12730,12730,12730,12730,0
20231106,183100,2097707350,12730,12730,12730,12730,0
20231106,183000,2097707350,12730,12730,12730,12730,0
20231106,182900,2097707350,12730,12730,12730,12730,0
20231106,182800,2097707350,12730,12730,12730,12730,0
20231106,182700,2097707350,12730,12730,12730,12730,0
20231106,182600,2097707350,12730,12730,12730,12730,0
20231106,182500,2097707350,12730,12730,12730,12730,0
20231106,182400,2097707350,12730,12730,12730,12730,0
20231106,182300,2097707350,12730,12730,12730,12730,0
20231106,182200,2097707350,12730,12730,12730,12730,0
20231106,182100,2097707350,12730,12730,12730,12730,0
20231106,182000,2097707350,12730,12730,12730,12730,0
20231106,181900,2097707350,12730,12730,12730,12730,0
20231106,181800,2097707350,12730,12730,12730,12730,0
20231106,181700,2097707350,12730,12730,12730,12730,0
20231106,181600,2097707350,12730,12730,12730,12730,0
20231106,181500,2097707350,12730,12730,12730,12730,0
20231106,181400,2097707350,12730,12730,12730,12730,0
20231106,181300,2097707350,12730,12730,12730,12730,0
20231106,181200,2097707350,12730,12730,12730,12730,4292
20231106,181100,2097707350,12730,12730,12730,12730,0
20231106,181000,2097707350,12730,12730,12730,12730,0
20231106,180900,2097707350,12730,12730,12730,12730,0
20231106,180800,2097707350,12730,12730,12730,12730,0
20231106,180700,2097707350,12730,12730,12730,12730,0
20231106,180600,2097707350,12730,12730,12730,12730,0
20231106,180500,2097707350,12730,12730,12730,12730,0
20231106,180400,2097707350,12730,12730,12730,12730,0
20231106,180300,2097707350,12730,12730,12730,12730,0
20231106,180200,2097707350,12730,12730,12730,12730,0
20231106,180100,2097707350,12730,12730,12730,12730,0
20231106,180000,2097707350,12730,12730,12730,12730,0
20231106,175900,2097707350,12730,12730,12730,12730,0
20231106,175800,2097707350,12730,12730,12730,12730,0
20231106,175700,2097707350,12730,12730,12730,12730,0
20231106,175600,2097707350,12730,12730,12730,12730,0
20231106,175500,2097707350,12730,12730,12730,12730,0
20231106,175400,2097707350,12730,12730,12730,12730,0
20231106,175300,2097707350,12730,12730,12730,12730,0
20231106,175200,2097707350,12730,12730,12730,12730,0
20231106,175100,2097707350,12730,12730,12730,12730,0
20231106,175000,2097707350,12730,12730,12730,12730,0
20231106,174900,2097707350,12730,12730,12730,12730,0
20231106,174800,2097707350,12730,12730,12730,12730,0
20231106,174700,2097707350,12730,12730,12730,12730,0
20231106,174600,2097707350,12730,12730,12730,12730,0
20231106,174500,2097707350,12730,12730,12730,12730,0
20231106,174400,2097707350,12730,12730,12730,12730,0
20231106,174300,2097707350,12730,12730,12730,12730,0
20231106,174200,2097707350,12730,12730,12730,12730,4292
20231106,174100,2097707350,12730,12730,12730,12730,0
20231106,174000,2097707350,12730,12730,12730,12730,0
20231106,173900,2097707350,12730,12730,12730,12730,0
20231106,173800,2097707350,12730,12730,12730,12730,0
20231106,173700,2097707350,12730,12730,12730,12730,0
20231106,173600,2097707350,12730,12730,12730,12730,0
20231106,173500,2097707350,12730,12730,12730,12730,0
20231106,173400,2097707350,12730,12730,12730,12730,0
20231106,173300,2097707350,12730,12730,12730,12730,0
20231106,173200,2097707350,12730,12730,12730,12730,0
20231106,173100,2097707350,12730,12730,12730,12730,0
20231106,173000,2097707350,12730,12730,12730,12730,0
20231106,172900,2097707350,12730,12730,12730,12730,0
20231106,172800,2097707350,12730,12730,12730,12730,0
20231106,172700,2097707350,12730,12730,12730,12730,0
20231106,172600,2097707350,12730,12730,12730,12730,0
20231106,172500,2097707350,12730,12730,12730,12730,0
20231106,172400,2097707350,12730,12730,12730,12730,0
20231106,172300,2097707350,12730,12730,12730,12730,0
20231106,172200,2097707350,12730,12730,12730,12730,0
20231106,172100,2097707350,12730,12730,12730,12730,0
20231106,172000,2097707350,12730,12730,12730,12730,0
20231106,171900,2097707350,12730,12730,12730,12730,0
20231106,171800,2097707350,12730,12730,12730,12730,0
20231106,171700,2097707350,12730,12730,12730,12730,0
20231106,171600,2097707350,12730,12730,12730,12730,0
20231106,171500,2097707350,12730,12730,12730,12730,0
20231106,171400,2097707350,12730,12730,12730,12730,0
20231106,171300,2097707350,12730,12730,12730,12730,0
20231106,171200,2097707350,12730,12730,12730,12730,4292
20231106,171100,2097707350,12730,12730,12730,12730,0
20231106,171000,2097707350,12730,12730,12730,12730,0
20231106,170900,2097707350,12730,12730,12730,12730,0
20231106,170800,2097707350,12730,12730,12730,12730,0
20231106,170700,2097707350,12730,12730,12730,12730,0
20231106,170600,2097707350,12730,12730,12730,12730,0
20231106,170500,2097707350,12730,12730,12730,12730,0
20231106,170400,2097707350,12730,12730,12730,12730,0
20231106,170300,2097707350,12730,12730,12730,12730,0
20231106,170200,2097707350,12730,12730,12730,12730,0
20231106,170100,2097707350,12730,12730,12730,12730,0
20231106,170000,2097707350,12730,12730,12730,12730,0
20231106,165900,2097707350,12730,12730,12730,12730,0
20231106,165800,2097707350,12730,12730,12730,12730,0
20231106,165700,2097707350,12730,12730,12730,12730,0
20231106,165600,2097707350,12730,12730,12730,12730,0
20231106,165500,2097707350,12730,12730,12730,12730,0
20231106,165400,2097707350,12730,12730,12730,12730,0
20231106,165300,2097707350,12730,12730,12730,12730,0
20231106,165200,2097707350,12730,12730,12730,12730,0
20231106,165100,2097707350,12730,12730,12730,12730,0
20231106,165000,2097707350,12730,12730,12730,12730,0
20231106,164900,2097707350,12730,12730,12730,12730,0
20231106,164800,2097707350,12730,12730,12730,12730,0
20231106,164700,2097707350,12730,12730,12730,12730,0
20231106,164600,2097707350,12730,12730,12730,12730,0
20231106,164500,2097707350,12730,12730,12730,12730,0
20231106,164400,2097707350,12730,12730,12730,12730,0
20231106,164300,2097707350,12730,12730,12730,12730,0
20231106,164200,2097707350,12730,12730,12730,12730,4292
20231106,164100,2097707350,12730,12730,12730,12730,0
20231106,164000,2097707350,12730,12730,12730,12730,0
20231106,163900,2097707350,12730,12730,12730,12730,0
20231106,163800,2097707350,12730,12730,12730,12730,0
20231106,163700,2097707350,12730,12730,12730,12730,0
20231106,163600,2097707350,12730,12730,12730,12730,0
20231106,163500,2097707350,12730,12730,12730,12730,0
20231106,163400,2097707350,12730,12730,12730,12730,0
20231106,163300,2097707350,12730,12730,12730,12730,0
20231106,163200,2097707350,12730,12730,12730,12730,0
20231106,163100,2097707350,12730,12730,12730,12730,0
20231106,163000,2097707350,12730,12730,12730,12730,0
20231106,162900,2097707350,12730,12730,12730,12730,0
20231106,162800,2097707350,12730,12730,12730,12730,0
20231106,162700,2097707350,12730,12730,12730,12730,0
20231106,162600,2097707350,12730,12730,12730,12730,0
20231106,162500,2097707350,12730,12730,12730,12730,0
20231106,162400,2097707350,12730,12730,12730,12730,0
20231106,162300,2097707350,12730,12730,12730,12730,0
20231106,162200,2097707350,12730,12730,12730,12730,0
20231106,162100,2097707350,12730,12730,12730,12730,0
20231106,162000,2097707350,12730,12730,12730,12730,0
20231106,161900,2097707350,12730,12730,12730,12730,0
20231106,161800,2097707350,12730,12730,12730,12730,0
20231106,161700,2097707350,12730,12730,12730,12730,0
20231106,161600,2097707350,12730,12730,12730,12730,0
20231106,161500,2097707350,12730,12730,12730,12730,0
20231106,161400,2097707350,12730,12730,12730,12730,0
20231106,161300,2097707350,12730,12730,12730,12730,0
20231106,161200,2097707350,12730,12730,12730,12730,4292
20231106,161100,2097707350,12730,12730,12730,12730,0
20231106,161000,2097707350,12730,12730,12730,12730,0
20231106,160900,2097707350,12730,12730,12730,12730,0
20231106,160800,2097707350,12730,12730,12730,12730,0
20231106,160700,2097707350,12730,12730,12730,12730,0
20231106,160600,2097707350,12730,12730,12730,12730,0
20231106,160500,2097707350,12730,12730,12730,12730,0
20231106,160400,2097707350,12730,12730,12730,12730,0
20231106,160300,2097707350,12730,12730,12730,12730,0
20231106,160200,2097707350,12730,12730,12730,12730,0
20231106,160100,2097707350,12730,12730,12730,12730,0
20231106,160000,2097707350,12730,12730,12730,12730,0
20231106,155900,2097707350,12730,12730,12730,12730,0
20231106,155800,2097707350,12730,12730,12730,12730,0
20231106,155700,2097707350,12730,12730,12730,12730,0
20231106,155600,2097707350,12730,12730,12730,12730,0
20231106,155500,2097707350,12730,12730,12730,12730,0
20231106,155400,2097707350,12730,12730,12730,12730,0
20231106,155300,2097707350,12730,12730,12730,12730,0
20231106,155200,2097707350,12730,12730,12730,12730,0
20231106,155100,2097707350,12730,12730,12730,12730,0
20231106,155000,2097707350,12730,12730,12730,12730,0
20231106,154900,2097707350,12730,12730,12730,12730,0
20231106,154800,2097707350,12730,12730,12730,12730,0
20231106,154700,2097707350,12730,12730,12730,12730,0
20231106,154600,2097707350,12730,12730,12730,12730,0
20231106,154500,2097707350,12730,12730,12730,12730,0
20231106,154400,2097707350,12730,12730,12730,12730,0
20231106,154300,2097707350,12730,12730,12730,12730,0
20231106,154200,2097707350,12730,12730,12730,12730,4292
20231106,154100,2097707350,12730,12730,12730,12730,0
20231106,154000,2097707350,12730,12730,12730,12730,0
20231106,153900,2097707350,12730,12730,12730,12730,0
20231106,153800,2097707350,12730,12730,12730,12730,0
20231106,153700,2097707350,12730,12730,12730,12730,0
20231106,153600,2097707350,12730,12730,12730,12730,0
20231106,153500,2097707350,12730,12730,12730,12730,0
20231106,153400,2097707350,12730,12730,12730,12730,0
20231106,153300,2097707350,12730,12730,12730,12730,0
20231106,153200,2097707350,12730,12730,12730,12730,0
20231106,153100,2097707350,12730,12730,12730,12730,0
20231106,153000,2097707350,12730,12730,12730,12730,4292
20231106,152900,2043070190,12680,12680,12680,12680,0
20231106,152800,2043070190,12680,12680,12680,12680,0
20231106,152700,2043070190,12680,12680,12680,12680,0
20231106,152600,2043070190,12680,12680,12680,12680,0
20231106,152500,2043070190,12680,12680,12680,12680,0
20231106,152400,2043070190,12680,12680,12680,12680,0
20231106,152300,2043070190,12680,12680,12680,12680,0
20231106,152200,2043070190,12680,12680,12680,12680,0
20231106,152100,2043070190,12680,12680,12680,12680,0
20231106,152000,2043070190,12680,12680,12680,12680,0
20231106,151900,2043070190,12680,12690,12690,12680,251
20231106,151800,2039885370,12690,12680,12690,12670,548
20231106,151700,2032936790,12670,12670,12680,12670,55
20231106,151600,2032239440,12680,12680,12680,12680,62
20231106,151500,2031453280,12680,12680,12690,12670,288
20231106,151400,2027799030,12680,12670,12680,12650,1332
20231106,151300,2010920100,12670,12670,12670,12670,347
20231106,151200,2006523610,12670,12670,12670,12670,110
20231106,151100,2005129910,12670,12670,12670,12670,100
20231106,151000,2003862910,12650,12640,12660,12640,257
20231106,150900,2000611900,12660,12660,12660,12660,104
20231106,150800,1999295260,12640,12640,12650,12640,1105
20231106,150700,1985328050,12650,12660,12660,12640,585
20231106,150600,1977924460,12650,12640,12650,12640,505
20231106,150500,1971538520,12640,12640,12640,12630,112
20231106,150400,1970123070,12630,12620,12630,12620,285
20231106,150300,1966524520,12630,12630,12640,12630,373
20231106,150200,1961813520,12630,12640,12640,12630,124
20231106,150100,1960246710,12660,12640,12660,12640,277
20231106,150000,1956744610,12640,12640,12650,12640,123
20231106,145900,1955189840,12660,12660,12660,12660,0
20231106,145800,1955189840,12660,12660,12660,12650,444
20231106,145700,1949572320,12660,12660,12660,12660,105
20231106,145600,1948243020,12650,12670,12670,12650,91
20231106,145500,1947091590,12670,12670,12670,12670,90
20231106,145400,1945951290,12680,12670,12680,12670,164
20231106,145300,1943873080,12670,12680,12680,12670,59
20231106,145200,1943125160,12680,12690,12700,12680,829
20231106,145100,1932604790,12700,12700,12700,12700,7
20231106,145000,1932515890,12700,12690,12700,12690,57
20231106,144900,1931792000,12690,12700,12700,12690,206
20231106,144800,1929175820,12710,12710,12710,12710,0
20231106,144700,1929175820,12710,12710,12710,12710,20
20231106,144600,1928921620,12710,12710,12710,12710,51
20231106,144500,1928273410,12720,12730,12730,12720,70
20231106,144400,1927382640,12730,12700,12730,12700,2166
20231106,144300,1899858910,12690,12690,12690,12690,56
20231106,144200,1899148270,12690,12690,12700,12690,510
20231106,144100,1892674930,12690,12690,12690,12680,181
20231106,144000,1890378210,12690,12680,12690,12680,184
20231106,143900,1888044270,12680,12690,12690,12680,93
20231106,143800,1886864620,12680,12660,12680,12660,1266
20231106,143700,1870833810,12660,12640,12660,12640,136
20231106,143600,1869114290,12640,12660,12660,12640,43
20231106,143500,1868570570,12660,12660,12660,12660,1
20231106,143400,1868557910,12660,12660,12660,12660,29
20231106,143300,1868190770,12660,12660,12660,12660,5
20231106,143200,1868127470,12660,12650,12660,12650,139
20231106,143100,1866368620,12650,12660,12660,12650,90
20231106,143000,1865229230,12650,12650,12650,12650,0
20231106,142900,1865229230,12650,12650,12650,12650,500
20231106,142800,1858904230,12670,12680,12680,12670,554
20231106,142700,1851881750,12680,12680,12680,12680,80
20231106,142600,1850867350,12680,12680,12680,12680,9
20231106,142500,1850753230,12680,12660,12680,12660,857
20231106,142400,1839896090,12660,12660,12660,12660,0
20231106,142300,1839896090,12660,12660,12660,12660,0
20231106,142200,1839896090,12660,12640,12660,12640,675
20231106,142100,1831359860,12630,12630,12630,12630,79
20231106,142000,1830362090,12630,12620,12630,12620,158
20231106,141900,1828367670,12630,12630,12630,12630,28
20231106,141800,1828014030,12630,12630,12630,12630,257
20231106,141700,1824768120,12640,12640,12640,12640,175
20231106,141600,1822556120,12640,12640,12640,12640,6
20231106,141500,1822480280,12640,12640,12640,12640,0
20231106,141400,1822480280,12640,12640,12640,12640,43
20231106,141300,1821936760,12640,12630,12650,12630,316
20231106,141200,1817942270,12640,12640,12640,12630,142
20231106,141100,1816147400,12640,12640,12640,12640,208
20231106,141000,1813518280,12630,12640,12640,12630,629
20231106,140900,1805572830,12640,12640,12640,12640,5
20231106,140800,1805509630,12630,12630,12630,12630,97
20231106,140700,1804284520,12640,12650,12650,12640,138
20231106,140600,1802540030,12650,12650,12650,12650,0
20231106,140500,1802540030,12650,12650,12670,12650,535
20231106,140400,1795768310,12660,12660,12660,12660,0
20231106,140300,1795768310,12660,12650,12660,12650,228
20231106,140200,1792882930,12660,12670,12670,12650,552
20231106,140100,1785893750,12670,12670,12670,12670,20
20231106,140000,1785640350,12680,12670,12680,12670,155
20231106,135900,1783676350,12660,12660,12660,12660,0
20231106,135800,1783676350,12660,12670,12670,12660,8
20231106,135700,1783575010,12680,12670,12680,12670,135
20231106,135600,1781864260,12680,12690,12690,12680,286
20231106,135500,1778237310,12690,12690,12690,12690,277
20231106,135400,1774722180,12700,12700,12700,12700,52
20231106,135300,1774061780,12700,12700,12700,12700,0
20231106,135200,1774061780,12700,12690,12700,12690,751
20231106,135100,1764529390,12680,12680,12680,12680,1
20231106,135000,1764516710,12690,12690,12690,12690,6
20231106,134900,1764440570,12690,12690,12690,12690,31
20231106,134800,1764047180,12690,12710,12710,12690,118
20231106,134700,1762549740,12700,12700,12700,12700,4
20231106,134600,1762498940,12710,12710,12710,12710,69
20231106,134500,1761621950,12700,12700,12700,12700,76
20231106,134400,1760656750,12690,12700,12700,12690,552
20231106,134300,1753647100,12700,12680,12700,12680,70
20231106,134200,1752758120,12680,12680,12680,12670,143
20231106,134100,1750944890,12690,12690,12690,12690,138
20231106,134000,1749193670,12700,12700,12700,12700,10
20231106,133900,1749066670,12690,12690,12690,12690,0
20231106,133800,1749066670,12690,12680,12690,12670,227
20231106,133700,1746187700,12680,12680,12680,12680,1
20231106,133600,1746175020,12670,12660,12670,12660,7
20231106,133500,1746086390,12670,12670,12670,12670,2
20231106,133400,1746061050,12670,12660,12670,12660,95
20231106,133300,1744857880,12650,12670,12670,12650,32
20231106,133200,1744452970,12660,12650,12660,12650,140
20231106,133100,1742680620,12650,12650,12650,12650,199
20231106,133000,1740163270,12640,12640,12640,12640,0
20231106,132900,1740163270,12640,12640,12640,12630,285
20231106,132800,1736560880,12640,12640,12640,12640,7
20231106,132700,1736472400,12630,12620,12630,12620,235
20231106,132600,1733506450,12660,12660,12660,12660,0
20231106,132500,1733506450,12660,12660,12660,12660,0
20231106,132400,1733506450,12660,12650,12660,12650,20
20231106,132300,1733253280,12660,12660,12660,12660,175
20231106,132200,1731037780,12660,12630,12660,12630,399
20231106,132100,1725998380,12630,12650,12650,12620,1048
20231106,132000,1712760690,12650,12670,12670,12650,103
20231106,131900,1711457210,12670,12670,12670,12670,0
20231106,131800,1711457210,12670,12670,12670,12670,0
20231106,131700,1711457210,12670,12670,12670,12670,116
20231106,131600,1709987490,12680,12680,12680,12680,0
20231106,131500,1709987490,12680,12680,12680,12680,0
20231106,131400,1709987490,12680,12680,12680,12670,482
20231106,131300,1703876070,12690,12690,12690,12690,0
20231106,131200,1703876070,12690,12690,12690,12690,546
20231106,131100,1696947330,12700,12700,12700,12700,0
20231106,131000,1696947330,12700,12700,12700,12700,258
20231106,130900,1693670730,12710,12720,12720,12700,828
20231106,130800,1683143900,12720,12730,12730,12720,831
20231106,130700,1672572650,12720,12730,12730,12710,119
20231106,130600,1671058980,12720,12710,12730,12710,40
20231106,130500,1670550240,12730,12650,12730,12650,6398
20231106,130400,1589344840,12670,12680,12680,12650,409
20231106,130300,1584165130,12680,12680,12680,12680,50
20231106,130200,1583531130,12680,12680,12680,12680,200
20231106,130100,1580995130,12680,12680,12680,12680,648
20231106,130000,1572778490,12680,12680,12680,12680,0
20231106,125900,1572778490,12680,12680,12680,12660,1813
20231106,125800,1549812410,12680,12680,12680,12680,398
20231106,125700,1544765770,12670,12670,12670,12670,195
20231106,125600,1542295120,12670,12630,12670,12630,1619
20231106,125500,1521817230,12630,12640,12640,12630,145
20231106,125400,1519985430,12640,12650,12650,12640,88
20231106,125300,1518872780,12650,12650,12650,12650,350
20231106,125200,1514445280,12650,12630,12650,12630,1310
20231106,125100,1497894550,12630,12650,12650,12630,156
20231106,125000,1495922950,12630,12630,12640,12630,929
20231106,124900,1484182470,12640,12640,12640,12640,300
20231106,124800,1480390470,12640,12650,12650,12630,400
20231106,124700,1475334070,12640,12640,12640,12640,138
20231106,124600,1473589750,12640,12630,12640,12630,435
20231106,124500,1468093140,12620,12620,12620,12610,277
20231106,124400,1464597470,12620,12620,12620,12620,7
20231106,124300,1464509130,12640,12640,12640,12640,6
20231106,124200,1464433290,12640,12650,12650,12640,136
20231106,124100,1462712930,12650,12620,12670,12620,2433
20231106,124000,1431990660,12610,12620,12620,12610,1447
20231106,123900,1413730620,12610,12620,12620,12610,676
20231106,123800,1405200590,12620,12620,12620,12610,1207
20231106,123700,1389970250,12620,12610,12620,12610,61
20231106,123600,1389200440,12610,12610,12610,12610,0
20231106,123500,1389200440,12610,12610,12620,12610,376
20231106,123400,1384456290,12610,12620,12620,12610,108
20231106,123300,1383093370,12620,12600,12620,12600,1735
20231106,123200,1361231790,12590,12590,12590,12590,0
20231106,123100,1361231790,12590,12580,12600,12580,3609
20231106,123000,1315797830,12570,12570,12570,12570,142
20231106,122900,1314012890,12570,12570,12570,12570,650
20231106,122800,1305842390,12560,12560,12560,12560,70
20231106,122700,1304963190,12580,12580,12580,12580,0
20231106,122600,1304963190,12580,12580,12580,12580,2
20231106,122500,1304938030,12570,12570,12570,12570,1
20231106,122400,1304925460,12570,12560,12570,12560,395
20231106,122300,1299961700,12560,12550,12560,12550,114
20231106,122200,1298530060,12550,12550,12550,12550,10
20231106,122100,1298404560,12550,12550,12550,12550,1
20231106,122000,1298392010,12550,12550,12550,12550,0
20231106,121900,1298392010,12550,12550,12550,12550,0
20231106,121800,1298392010,12550,12550,12550,12550,60
20231106,121700,1297639010,12550,12550,12550,12550,34
20231106,121600,1297212310,12550,12550,12550,12550,2
20231106,121500,1297187210,12560,12570,12570,12560,251
20231106,121400,1294034550,12570,12570,12590,12570,590
20231106,121300,1286617260,12590,12590,12590,12590,0
20231106,121200,1286617260,12590,12580,12590,12580,136
20231106,121100,1284905890,12580,12580,12580,12580,88
20231106,121000,1283798850,12570,12590,12590,12570,52
20231106,120900,1283144280,12580,12580,12580,12580,0
20231106,120800,1283144280,12580,12580,12580,12580,138
20231106,120700,1281408240,12570,12570,12570,12570,1
20231106,120600,1281395670,12570,12570,12570,12570,657
20231106,120500,1273137180,12580,12570,12590,12570,2474
20231106,120400,1242014100,12570,12570,12570,12570,4
20231106,120300,1241963820,12560,12540,12560,12540,2415
20231106,120200,1211657620,12540,12530,12540,12530,1374
20231106,120100,1194441000,12530,12530,12530,12530,666
20231106,120000,1186096020,12530,12530,12530,12530,0
20231106,115900,1186096020,12530,12530,12540,12530,829
20231106,115800,1175702550,12530,12520,12530,12520,423
20231106,115700,1170404400,12520,12500,12520,12500,421
20231106,115600,1165134300,12500,12500,12500,12500,149
20231106,115500,1163271800,12500,12500,12500,12500,0
20231106,115400,1163271800,12500,12500,12500,12500,0
20231106,115300,1163271800,12500,12500,12500,12500,44
20231106,115200,1162721800,12520,12520,12520,12520,1
20231106,115100,1162709280,12520,12520,12520,12520,10
20231106,115000,1162584080,12520,12500,12520,12500,273
20231106,114900,1159169820,12500,12500,12500,12500,1
20231106,114800,1159157320,12490,12490,12490,12490,0
20231106,114700,1159157320,12490,12490,12490,12490,104
20231106,114600,1157858360,12490,12480,12490,12480,1032
20231106,114500,1144976530,12490,12490,12490,12490,152
20231106,114400,1143078050,12490,12490,12490,12490,90
20231106,114300,1141953950,12490,12490,12490,12490,651
20231106,114200,1133822960,12490,12490,12490,12490,23
20231106,114100,1133535690,12490,12480,12490,12480,339
20231106,114000,1129303580,12500,12490,12500,12490,459
20231106,113900,1123569100,12500,12500,12500,12500,576
20231106,113800,1116369100,12500,12500,12500,12500,905
20231106,113700,1105056600,12500,12490,12500,12490,358
20231106,113600,1100583100,12500,12500,12500,12500,0
20231106,113500,1100583100,12500,12480,12500,12470,1000
20231106,113400,1088091790,12480,12480,12480,12480,111
20231106,113300,1086706510,12500,12490,12500,12480,1554
20231106,113200,1067302490,12500,12490,12500,12490,52
20231106,113100,1066653000,12490,12490,12490,12490,281
20231106,113000,1063143310,12480,12500,12500,12480,888
20231106,112900,1052057280,12500,12500,12500,12500,166
20231106,112800,1049982280,12500,12500,12500,12500,292
20231106,112700,1046332280,12520,12520,12520,12520,100
20231106,112600,1045080280,12520,12520,12520,12520,1
20231106,112500,1045067760,12500,12500,12500,12500,231
20231106,112400,1042180260,12490,12500,12500,12490,481
20231106,112300,1036167770,12500,12520,12520,12500,251
20231106,112200,1033027530,12520,12540,12540,12520,36
20231106,112100,1032576790,12530,12530,12530,12530,338
20231106,112000,1028341650,12530,12530,12540,12530,210
20231106,111900,1025709750,12540,12540,12540,12540,0
20231106,111800,1025709750,12540,12530,12540,12510,117
20231106,111700,1024244410,12510,12520,12520,12510,287
20231106,111600,1020654000,12540,12540,12540,12520,111
20231106,111500,1019263650,12540,12540,12540,12540,0
20231106,111400,1019263650,12540,12520,12540,12520,65
20231106,111300,1018449010,12520,12530,12540,12510,110
20231106,111200,1017071280,12500,12510,12510,12500,34
20231106,111100,1016645980,12510,12510,12510,12510,87
20231106,111000,1015557610,12510,12490,12510,12490,455
20231106,110900,1009870170,12490,12500,12500,12480,3771
20231106,110800,962740770,12500,12500,12500,12500,392
20231106,110700,957840770,12510,12510,12530,12510,523
20231106,110600,951297040,12510,12510,12510,12510,604
20231106,110500,943741000,12510,12510,12510,12510,399
20231106,110400,938749510,12510,12530,12530,12510,1974
20231106,110300,914048740,12530,12530,12530,12520,279
20231106,110200,910552920,12520,12520,12520,12520,313
20231106,110100,906634160,12520,12520,12520,12520,143
20231106,110000,904843800,12520,12510,12520,12510,756
20231106,105900,895385650,12510,12510,12510,12510,1000
20231106,105800,882875650,12520,12520,12520,12520,291
20231106,105700,879232330,12520,12520,12520,12520,237
20231106,105600,876265090,12520,12520,12520,12520,99
20231106,105500,875025610,12520,12510,12520,12510,127
20231106,105400,873435580,12520,12520,12520,12510,121
20231106,105300,871921670,12510,12510,12510,12510,0
20231106,105200,871921670,12510,12510,12510,12510,1393
20231106,105100,854495240,12520,12520,12520,12520,583
20231106,105000,847196080,12520,12520,12520,12520,72
20231106,104900,846294640,12530,12530,12530,12530,328
20231106,104800,842184800,12530,12540,12540,12530,9
20231106,104700,842071960,12530,12530,12530,12530,211
20231106,104600,839428130,12530,12530,12530,12530,429
20231106,104500,834052760,12530,12530,12530,12530,0
20231106,104400,834052760,12530,12540,12540,12530,306
20231106,104300,830215530,12540,12530,12540,12520,274
20231106,104200,826780970,12530,12550,12550,12530,516
20231106,104100,820312790,12540,12540,12540,12540,35
20231106,104000,819873890,12550,12530,12550,12530,822
20231106,103900,809562480,12530,12520,12530,12520,705
20231106,103800,800730830,12530,12530,12530,12530,20
20231106,103700,800480230,12530,12530,12530,12530,50
20231106,103600,799853730,12530,12530,12530,12530,46
20231106,103500,799277350,12530,12530,12530,12530,102
20231106,103400,797999290,12530,12530,12530,12530,8
20231106,103300,797899050,12530,12530,12530,12530,649
20231106,103200,789767080,12530,12530,12530,12530,0
20231106,103100,789767080,12530,12530,12530,12530,130
20231106,103000,788138180,12540,12530,12540,12530,100
20231106,102900,786885080,12530,12530,12530,12530,87
20231106,102800,785794970,12540,12530,12540,12530,132
20231106,102700,784140990,12530,12530,12530,12530,10
20231106,102600,784015690,12530,12520,12530,12520,591
20231106,102500,776611270,12520,12520,12520,12520,40
20231106,102400,776110470,12530,12530,12530,12530,10
20231106,102300,775985170,12530,12530,12530,12530,196
20231106,102200,773529290,12540,12540,12540,12540,100
20231106,102100,772275290,12540,12540,12540,12540,0
20231106,102000,772275290,12540,12530,12540,12530,500
20231106,101900,766007360,12520,12520,12520,12520,696
20231106,101800,757293440,12510,12510,12510,12510,560
20231106,101700,750287840,12510,12530,12530,12510,60
20231106,101600,749537120,12530,12520,12530,12520,268
20231106,101500,746181340,12510,12520,12520,12510,669
20231106,101400,737810120,12520,12520,12520,12520,178
20231106,101300,735581560,12520,12530,12530,12520,1228
20231106,101200,720201750,12530,12530,12530,12530,39
20231106,101100,719713080,12530,12530,12530,12530,59
20231106,101000,718973810,12530,12530,12530,12530,0
20231106,100900,718973810,12530,12530,12530,12520,477
20231106,100800,712997690,12530,12560,12560,12530,1039
20231106,100700,699971230,12560,12590,12590,12560,2133
20231106,100600,673165440,12570,12580,12580,12570,766
20231106,100500,663529840,12580,12580,12580,12580,556
20231106,100400,656535360,12590,12600,12600,12590,261
20231106,100300,653247420,12600,12610,12610,12600,190
20231106,100200,650853010,12600,12600,12600,12600,41
20231106,100100,650336410,12600,12600,12600,12600,109
20231106,100000,648963010,12600,12610,12610,12600,7
20231106,095900,648874800,12590,12590,12590,12580,822
20231106,095800,638526400,12600,12580,12600,12580,10
20231106,095700,638400420,12600,12580,12600,12580,293
20231106,095600,634713680,12580,12590,12590,12580,71
20231106,095500,633820140,12570,12610,12610,12570,1365
20231106,095400,616628560,12620,12640,12640,12620,475
20231106,095300,610631590,12630,12630,12630,12630,190
20231106,095200,608231890,12630,12620,12630,12620,264
20231106,095100,604899250,12610,12610,12610,12610,61
20231106,095000,604130040,12620,12620,12620,12610,112
20231106,094900,602716620,12620,12620,12620,12620,451
20231106,094800,597025000,12620,12600,12620,12600,227
20231106,094700,594162720,12580,12580,12590,12570,445
20231106,094600,588564390,12580,12600,12600,12560,2108
20231106,094500,562055750,12610,12620,12620,12610,525
20231106,094400,555435180,12610,12610,12610,12610,20
20231106,094300,555182980,12610,12620,12640,12610,154
20231106,094200,553239540,12620,12630,12630,12610,264
20231106,094100,549907500,12610,12600,12610,12600,877
20231106,094000,538857260,12590,12590,12590,12580,485
20231106,093900,532751610,12600,12600,12620,12600,2223
20231106,093800,504738430,12620,12600,12620,12600,326
20231106,093700,500630230,12590,12600,12610,12590,2275
20231106,093600,471965390,12610,12630,12630,12610,218
20231106,093500,469214820,12630,12620,12630,12610,147
20231106,093400,467359640,12620,12610,12620,12610,460
20231106,093300,461558540,12600,12600,12600,12600,0
20231106,093200,461558540,12600,12610,12610,12590,579
20231106,093100,454265910,12590,12590,12590,12590,424
20231106,093000,448927750,12580,12580,12590,12580,202
20231106,092900,446386250,12590,12570,12590,12570,595
20231106,092800,438899490,12580,12580,12580,12570,60
20231106,092700,438144760,12570,12550,12570,12550,270
20231106,092600,434753370,12550,12550,12550,12540,319
20231106,092500,430750290,12550,12580,12580,12550,1242
20231106,092400,415146540,12580,12590,12590,12580,930
20231106,092300,403442840,12590,12620,12620,12590,4563
20231106,092200,345989640,12620,12590,12620,12590,490
20231106,092100,339818950,12590,12620,12620,12590,152
20231106,092000,337905240,12620,12590,12620,12590,927
20231106,091900,326224270,12590,12560,12590,12560,303
20231106,091800,322416120,12540,12530,12580,12530,236
20231106,091700,319457700,12520,12510,12520,12510,1090
20231106,091600,305813410,12510,12530,12530,12510,428
20231106,091500,300454750,12530,12540,12540,12530,664
20231106,091400,292132030,12550,12570,12570,12550,739
20231106,091300,282845560,12550,12540,12550,12540,555
20231106,091200,275884330,12550,12540,12580,12540,777
20231106,091100,266126300,12540,12550,12550,12530,586
20231106,091000,258776240,12550,12530,12550,12530,644
20231106,090900,250697800,12530,12520,12550,12510,925
20231106,090800,239116360,12510,12530,12530,12480,3649
20231106,090700,193484090,12550,12610,12610,12540,2486
20231106,090600,162225390,12570,12550,12600,12550,1281
20231106,090500,146121840,12550,12530,12580,12520,1150
20231106,090400,131682820,12520,12590,12600,12510,2923
20231106,090300,94991990,12600,12580,12610,12580,1525
20231106,090200,75780960,12580,12580,12600,12580,1069
20231106,090100,62323310,12590,12610,12650,12590,324
20231106,090000,58237300,12700,12600,12700,12530,4621