KissMeData/030520/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,191100,5725592940,12630,12630,12630,12630,2622
20231103,191000,5725592940,12630,12630,12630,12630,0
20231103,190900,5725592940,12630,12630,12630,12630,0
20231103,190800,5725592940,12630,12630,12630,12630,0
20231103,190700,5725592940,12630,12630,12630,12630,0
20231103,190600,5725592940,12630,12630,12630,12630,0
20231103,190500,5725592940,12630,12630,12630,12630,0
20231103,190400,5725592940,12630,12630,12630,12630,0
20231103,190300,5725592940,12630,12630,12630,12630,0
20231103,190200,5725592940,12630,12630,12630,12630,0
20231103,190100,5725592940,12630,12630,12630,12630,0
20231103,190000,5725592940,12630,12630,12630,12630,0
20231103,185900,5725592940,12630,12630,12630,12630,0
20231103,185800,5725592940,12630,12630,12630,12630,0
20231103,185700,5725592940,12630,12630,12630,12630,0
20231103,185600,5725592940,12630,12630,12630,12630,0
20231103,185500,5725592940,12630,12630,12630,12630,0
20231103,185400,5725592940,12630,12630,12630,12630,0
20231103,185300,5725592940,12630,12630,12630,12630,0
20231103,185200,5725592940,12630,12630,12630,12630,0
20231103,185100,5725592940,12630,12630,12630,12630,0
20231103,185000,5725592940,12630,12630,12630,12630,0
20231103,184900,5725592940,12630,12630,12630,12630,0
20231103,184800,5725592940,12630,12630,12630,12630,0
20231103,184700,5725592940,12630,12630,12630,12630,0
20231103,184600,5725592940,12630,12630,12630,12630,0
20231103,184500,5725592940,12630,12630,12630,12630,0
20231103,184400,5725592940,12630,12630,12630,12630,0
20231103,184300,5725592940,12630,12630,12630,12630,0
20231103,184200,5725592940,12630,12630,12630,12630,0
20231103,184100,5725592940,12630,12630,12630,12630,2622
20231103,184000,5725592940,12630,12630,12630,12630,0
20231103,183900,5725592940,12630,12630,12630,12630,0
20231103,183800,5725592940,12630,12630,12630,12630,0
20231103,183700,5725592940,12630,12630,12630,12630,0
20231103,183600,5725592940,12630,12630,12630,12630,0
20231103,183500,5725592940,12630,12630,12630,12630,0
20231103,183400,5725592940,12630,12630,12630,12630,0
20231103,183300,5725592940,12630,12630,12630,12630,0
20231103,183200,5725592940,12630,12630,12630,12630,0
20231103,183100,5725592940,12630,12630,12630,12630,0
20231103,183000,5725592940,12630,12630,12630,12630,0
20231103,182900,5725592940,12630,12630,12630,12630,0
20231103,182800,5725592940,12630,12630,12630,12630,0
20231103,182700,5725592940,12630,12630,12630,12630,0
20231103,182600,5725592940,12630,12630,12630,12630,0
20231103,182500,5725592940,12630,12630,12630,12630,0
20231103,182400,5725592940,12630,12630,12630,12630,0
20231103,182300,5725592940,12630,12630,12630,12630,0
20231103,182200,5725592940,12630,12630,12630,12630,0
20231103,182100,5725592940,12630,12630,12630,12630,0
20231103,182000,5725592940,12630,12630,12630,12630,0
20231103,181900,5725592940,12630,12630,12630,12630,0
20231103,181800,5725592940,12630,12630,12630,12630,0
20231103,181700,5725592940,12630,12630,12630,12630,0
20231103,181600,5725592940,12630,12630,12630,12630,0
20231103,181500,5725592940,12630,12630,12630,12630,0
20231103,181400,5725592940,12630,12630,12630,12630,0
20231103,181300,5725592940,12630,12630,12630,12630,0
20231103,181200,5725592940,12630,12630,12630,12630,0
20231103,181100,5725592940,12630,12630,12630,12630,2622
20231103,181000,5725592940,12630,12630,12630,12630,0
20231103,180900,5725592940,12630,12630,12630,12630,0
20231103,180800,5725592940,12630,12630,12630,12630,0
20231103,180700,5725592940,12630,12630,12630,12630,0
20231103,180600,5725592940,12630,12630,12630,12630,0
20231103,180500,5725592940,12630,12630,12630,12630,0
20231103,180400,5725592940,12630,12630,12630,12630,0
20231103,180300,5725592940,12630,12630,12630,12630,0
20231103,180200,5725592940,12630,12630,12630,12630,0
20231103,180100,5725592940,12630,12630,12630,12630,0
20231103,180000,5725592940,12630,12630,12630,12630,0
20231103,175900,5725592940,12630,12630,12630,12630,0
20231103,175800,5725592940,12630,12630,12630,12630,0
20231103,175700,5725592940,12630,12630,12630,12630,0
20231103,175600,5725592940,12630,12630,12630,12630,0
20231103,175500,5725592940,12630,12630,12630,12630,0
20231103,175400,5725592940,12630,12630,12630,12630,0
20231103,175300,5725592940,12630,12630,12630,12630,0
20231103,175200,5725592940,12630,12630,12630,12630,0
20231103,175100,5725592940,12630,12630,12630,12630,0
20231103,175000,5725592940,12630,12630,12630,12630,0
20231103,174900,5725592940,12630,12630,12630,12630,0
20231103,174800,5725592940,12630,12630,12630,12630,0
20231103,174700,5725592940,12630,12630,12630,12630,0
20231103,174600,5725592940,12630,12630,12630,12630,0
20231103,174500,5725592940,12630,12630,12630,12630,0
20231103,174400,5725592940,12630,12630,12630,12630,0
20231103,174300,5725592940,12630,12630,12630,12630,0
20231103,174200,5725592940,12630,12630,12630,12630,0
20231103,174100,5725592940,12630,12630,12630,12630,2622
20231103,174000,5725592940,12630,12630,12630,12630,0
20231103,173900,5725592940,12630,12630,12630,12630,0
20231103,173800,5725592940,12630,12630,12630,12630,0
20231103,173700,5725592940,12630,12630,12630,12630,0
20231103,173600,5725592940,12630,12630,12630,12630,0
20231103,173500,5725592940,12630,12630,12630,12630,0
20231103,173400,5725592940,12630,12630,12630,12630,0
20231103,173300,5725592940,12630,12630,12630,12630,0
20231103,173200,5725592940,12630,12630,12630,12630,0
20231103,173100,5725592940,12630,12630,12630,12630,0
20231103,173000,5725592940,12630,12630,12630,12630,0
20231103,172900,5725592940,12630,12630,12630,12630,0
20231103,172800,5725592940,12630,12630,12630,12630,0
20231103,172700,5725592940,12630,12630,12630,12630,0
20231103,172600,5725592940,12630,12630,12630,12630,0
20231103,172500,5725592940,12630,12630,12630,12630,0
20231103,172400,5725592940,12630,12630,12630,12630,0
20231103,172300,5725592940,12630,12630,12630,12630,0
20231103,172200,5725592940,12630,12630,12630,12630,0
20231103,172100,5725592940,12630,12630,12630,12630,0
20231103,172000,5725592940,12630,12630,12630,12630,0
20231103,171900,5725592940,12630,12630,12630,12630,0
20231103,171800,5725592940,12630,12630,12630,12630,0
20231103,171700,5725592940,12630,12630,12630,12630,0
20231103,171600,5725592940,12630,12630,12630,12630,0
20231103,171500,5725592940,12630,12630,12630,12630,0
20231103,171400,5725592940,12630,12630,12630,12630,0
20231103,171300,5725592940,12630,12630,12630,12630,0
20231103,171200,5725592940,12630,12630,12630,12630,0
20231103,171100,5725592940,12630,12630,12630,12630,2622
20231103,171000,5725592940,12630,12630,12630,12630,0
20231103,170900,5725592940,12630,12630,12630,12630,0
20231103,170800,5725592940,12630,12630,12630,12630,0
20231103,170700,5725592940,12630,12630,12630,12630,0
20231103,170600,5725592940,12630,12630,12630,12630,0
20231103,170500,5725592940,12630,12630,12630,12630,0
20231103,170400,5725592940,12630,12630,12630,12630,0
20231103,170300,5725592940,12630,12630,12630,12630,0
20231103,170200,5725592940,12630,12630,12630,12630,0
20231103,170100,5725592940,12630,12630,12630,12630,0
20231103,170000,5725592940,12630,12630,12630,12630,0
20231103,165900,5725592940,12630,12630,12630,12630,0
20231103,165800,5725592940,12630,12630,12630,12630,0
20231103,165700,5725592940,12630,12630,12630,12630,0
20231103,165600,5725592940,12630,12630,12630,12630,0
20231103,165500,5725592940,12630,12630,12630,12630,0
20231103,165400,5725592940,12630,12630,12630,12630,0
20231103,165300,5725592940,12630,12630,12630,12630,0
20231103,165200,5725592940,12630,12630,12630,12630,0
20231103,165100,5725592940,12630,12630,12630,12630,0
20231103,165000,5725592940,12630,12630,12630,12630,0
20231103,164900,5725592940,12630,12630,12630,12630,0
20231103,164800,5725592940,12630,12630,12630,12630,0
20231103,164700,5725592940,12630,12630,12630,12630,0
20231103,164600,5725592940,12630,12630,12630,12630,0
20231103,164500,5725592940,12630,12630,12630,12630,0
20231103,164400,5725592940,12630,12630,12630,12630,0
20231103,164300,5725592940,12630,12630,12630,12630,0
20231103,164200,5725592940,12630,12630,12630,12630,0
20231103,164100,5725592940,12630,12630,12630,12630,2622
20231103,164000,5725592940,12630,12630,12630,12630,0
20231103,163900,5725592940,12630,12630,12630,12630,0
20231103,163800,5725592940,12630,12630,12630,12630,0
20231103,163700,5725592940,12630,12630,12630,12630,0
20231103,163600,5725592940,12630,12630,12630,12630,0
20231103,163500,5725592940,12630,12630,12630,12630,0
20231103,163400,5725592940,12630,12630,12630,12630,0
20231103,163300,5725592940,12630,12630,12630,12630,0
20231103,163200,5725592940,12630,12630,12630,12630,0
20231103,163100,5725592940,12630,12630,12630,12630,0
20231103,163000,5725592940,12630,12630,12630,12630,0
20231103,162900,5725592940,12630,12630,12630,12630,0
20231103,162800,5725592940,12630,12630,12630,12630,0
20231103,162700,5725592940,12630,12630,12630,12630,0
20231103,162600,5725592940,12630,12630,12630,12630,0
20231103,162500,5725592940,12630,12630,12630,12630,0
20231103,162400,5725592940,12630,12630,12630,12630,0
20231103,162300,5725592940,12630,12630,12630,12630,0
20231103,162200,5725592940,12630,12630,12630,12630,0
20231103,162100,5725592940,12630,12630,12630,12630,0
20231103,162000,5725592940,12630,12630,12630,12630,0
20231103,161900,5725592940,12630,12630,12630,12630,0
20231103,161800,5725592940,12630,12630,12630,12630,0
20231103,161700,5725592940,12630,12630,12630,12630,0
20231103,161600,5725592940,12630,12630,12630,12630,0
20231103,161500,5725592940,12630,12630,12630,12630,0
20231103,161400,5725592940,12630,12630,12630,12630,0
20231103,161300,5725592940,12630,12630,12630,12630,0
20231103,161200,5725592940,12630,12630,12630,12630,0
20231103,161100,5725592940,12630,12630,12630,12630,2622
20231103,161000,5725592940,12630,12630,12630,12630,0
20231103,160900,5725592940,12630,12630,12630,12630,0
20231103,160800,5725592940,12630,12630,12630,12630,0
20231103,160700,5725592940,12630,12630,12630,12630,0
20231103,160600,5725592940,12630,12630,12630,12630,0
20231103,160500,5725592940,12630,12630,12630,12630,0
20231103,160400,5725592940,12630,12630,12630,12630,0
20231103,160300,5725592940,12630,12630,12630,12630,0
20231103,160200,5725592940,12630,12630,12630,12630,0
20231103,160100,5725592940,12630,12630,12630,12630,0
20231103,160000,5725592940,12630,12630,12630,12630,0
20231103,155900,5725592940,12630,12630,12630,12630,0
20231103,155800,5725592940,12630,12630,12630,12630,0
20231103,155700,5725592940,12630,12630,12630,12630,0
20231103,155600,5725592940,12630,12630,12630,12630,0
20231103,155500,5725592940,12630,12630,12630,12630,0
20231103,155400,5725592940,12630,12630,12630,12630,0
20231103,155300,5725592940,12630,12630,12630,12630,0
20231103,155200,5725592940,12630,12630,12630,12630,0
20231103,155100,5725592940,12630,12630,12630,12630,0
20231103,155000,5725592940,12630,12630,12630,12630,0
20231103,154900,5725592940,12630,12630,12630,12630,0
20231103,154800,5725592940,12630,12630,12630,12630,0
20231103,154700,5725592940,12630,12630,12630,12630,0
20231103,154600,5725592940,12630,12630,12630,12630,0
20231103,154500,5725592940,12630,12630,12630,12630,0
20231103,154400,5725592940,12630,12630,12630,12630,0
20231103,154300,5725592940,12630,12630,12630,12630,0
20231103,154200,5725592940,12630,12630,12630,12630,0
20231103,154100,5725592940,12630,12630,12630,12630,2622
20231103,154000,5725592940,12630,12630,12630,12630,0
20231103,153900,5725592940,12630,12630,12630,12630,0
20231103,153800,5725592940,12630,12630,12630,12630,0
20231103,153700,5725592940,12630,12630,12630,12630,0
20231103,153600,5725592940,12630,12630,12630,12630,0
20231103,153500,5725592940,12630,12630,12630,12630,0
20231103,153400,5725592940,12630,12630,12630,12630,0
20231103,153300,5725592940,12630,12630,12630,12630,0
20231103,153200,5725592940,12630,12630,12630,12630,0
20231103,153100,5725592940,12630,12630,12630,12630,0
20231103,153000,5725592940,12630,12630,12630,12630,2622
20231103,152900,5692477080,12640,12640,12640,12640,0
20231103,152800,5692477080,12640,12640,12640,12640,0
20231103,152700,5692477080,12640,12640,12640,12640,0
20231103,152600,5692477080,12640,12640,12640,12640,0
20231103,152500,5692477080,12640,12640,12640,12640,0
20231103,152400,5692477080,12640,12640,12640,12640,0
20231103,152300,5692477080,12640,12640,12640,12640,0
20231103,152200,5692477080,12640,12640,12640,12640,0
20231103,152100,5692477080,12640,12640,12640,12640,0
20231103,152000,5692477080,12640,12640,12640,12640,0
20231103,151900,5692477080,12640,12660,12660,12640,1609
20231103,151800,5672120620,12650,12660,12660,12650,81
20231103,151700,5671095660,12660,12680,12680,12660,1460
20231103,151600,5652592150,12680,12680,12680,12670,552
20231103,151500,5645592950,12670,12670,12670,12670,588
20231103,151400,5638142990,12670,12670,12670,12670,158
20231103,151300,5636141130,12660,12660,12670,12650,293
20231103,151200,5632430750,12670,12670,12670,12670,50
20231103,151100,5631797250,12670,12660,12670,12650,604
20231103,151000,5624155220,12660,12660,12660,12660,67
20231103,150900,5623307000,12670,12670,12670,12660,304
20231103,150800,5619455710,12670,12660,12670,12660,127
20231103,150700,5617846960,12670,12670,12670,12670,29
20231103,150600,5617479530,12650,12680,12680,12650,932
20231103,150500,5605674960,12680,12680,12680,12680,46
20231103,150400,5605091680,12680,12680,12680,12670,84
20231103,150300,5604026900,12670,12670,12670,12670,168
20231103,150200,5601898340,12670,12650,12670,12650,249
20231103,150100,5598745910,12650,12650,12650,12650,20
20231103,150000,5598492910,12650,12650,12650,12640,472
20231103,145900,5592522190,12650,12640,12650,12640,159
20231103,145800,5590512040,12640,12640,12640,12640,5
20231103,145700,5590448840,12640,12650,12650,12640,96
20231103,145600,5589235160,12640,12640,12640,12640,56
20231103,145500,5588527320,12650,12640,12650,12630,359
20231103,145400,5583986920,12650,12640,12650,12630,499
20231103,145300,5577675860,12640,12640,12640,12640,760
20231103,145200,5568069460,12650,12650,12650,12650,16
20231103,145100,5567867060,12650,12650,12660,12640,269
20231103,145000,5564464210,12650,12650,12660,12650,420
20231103,144900,5559150990,12650,12640,12650,12630,185
20231103,144800,5556813030,12640,12640,12660,12640,885
20231103,144700,5545626090,12630,12630,12630,12630,431
20231103,144600,5540182560,12640,12640,12640,12640,42
20231103,144500,5539651680,12640,12650,12650,12630,1000
20231103,144400,5527010900,12650,12650,12650,12650,223
20231103,144300,5524189950,12660,12660,12660,12650,246
20231103,144200,5521075910,12660,12660,12660,12660,316
20231103,144100,5517075350,12650,12660,12660,12650,38
20231103,144000,5516594330,12650,12650,12660,12650,157
20231103,143900,5514607720,12650,12650,12650,12650,693
20231103,143800,5505841270,12660,12660,12660,12660,89
20231103,143700,5504714530,12650,12650,12650,12650,0
20231103,143600,5504714530,12650,12660,12660,12650,84
20231103,143500,5503651390,12660,12650,12660,12650,14
20231103,143400,5503474250,12650,12650,12650,12650,2
20231103,143300,5503448950,12680,12650,12680,12650,48
20231103,143200,5502840910,12680,12670,12680,12650,244
20231103,143100,5499751210,12680,12650,12680,12650,1165
20231103,143000,5485003840,12650,12650,12650,12650,85
20231103,142900,5483928590,12660,12650,12660,12650,2
20231103,142800,5483903280,12660,12650,12660,12650,43
20231103,142700,5483359060,12650,12650,12660,12640,220
20231103,142600,5480577860,12660,12660,12660,12660,196
20231103,142500,5478096500,12660,12650,12660,12650,24
20231103,142400,5477792760,12660,12660,12660,12660,35
20231103,142300,5477349660,12660,12660,12660,12660,0
20231103,142200,5477349660,12660,12660,12660,12660,1
20231103,142100,5477337000,12660,12650,12660,12650,104
20231103,142000,5476020870,12650,12650,12650,12650,2
20231103,141900,5475995570,12650,12650,12650,12650,172
20231103,141800,5473819770,12650,12650,12650,12650,1
20231103,141700,5473807120,12650,12650,12650,12630,1680
20231103,141600,5452588040,12660,12630,12660,12630,122
20231103,141500,5451044460,12640,12630,12640,12630,198
20231103,141400,5448543380,12620,12630,12640,12620,526
20231103,141300,5441899900,12630,12630,12640,12630,588
20231103,141200,5434473430,12640,12640,12660,12640,657
20231103,141100,5426166220,12650,12640,12650,12640,87
20231103,141000,5425066510,12660,12660,12660,12650,12
20231103,140900,5424914600,12660,12660,12660,12630,109
20231103,140800,5423537170,12660,12690,12690,12660,324
20231103,140700,5419435110,12670,12690,12690,12670,47
20231103,140600,5418838700,12690,12670,12690,12670,70
20231103,140500,5417951720,12690,12690,12700,12690,155
20231103,140400,5415984610,12700,12700,12700,12700,30
20231103,140300,5415603610,12670,12700,12700,12670,311
20231103,140200,5411662940,12700,12690,12700,12690,103
20231103,140100,5410355240,12700,12700,12710,12700,182
20231103,140000,5408043830,12710,12700,12710,12690,194
20231103,135900,5405580110,12700,12700,12700,12700,0
20231103,135800,5405580110,12700,12680,12700,12680,776
20231103,135700,5395737160,12680,12680,12680,12680,38
20231103,135600,5395255320,12680,12680,12680,12680,1
20231103,135500,5395242640,12660,12680,12680,12660,123
20231103,135400,5393684900,12680,12650,12690,12650,938
20231103,135300,5381819070,12690,12690,12690,12660,444
20231103,135200,5376196650,12690,12690,12690,12690,2
20231103,135100,5376171270,12650,12690,12690,12650,663
20231103,135000,5367775720,12690,12700,12700,12690,124
20231103,134900,5366201980,12690,12690,12700,12690,106
20231103,134800,5364856830,12700,12700,12700,12690,55
20231103,134700,5364158430,12700,12700,12700,12690,211
20231103,134600,5361479140,12690,12700,12700,12690,82
20231103,134500,5360438540,12700,12700,12700,12700,132
20231103,134400,5358762140,12710,12700,12710,12700,222
20231103,134300,5355942480,12700,12700,12700,12700,53
20231103,134200,5355269380,12700,12700,12700,12700,1
20231103,134100,5355256680,12700,12700,12700,12700,167
20231103,134000,5353135780,12700,12700,12700,12700,1
20231103,133900,5353123080,12710,12690,12710,12690,998
20231103,133800,5340452460,12690,12680,12690,12680,54
20231103,133700,5339767210,12690,12690,12690,12690,1
20231103,133600,5339754520,12700,12690,12700,12690,286
20231103,133500,5336124150,12700,12700,12700,12700,0
20231103,133400,5336124150,12700,12710,12710,12700,114
20231103,133300,5334676040,12710,12710,12710,12700,128
20231103,133200,5333049720,12710,12700,12710,12700,184
20231103,133100,5330712080,12710,12700,12710,12700,929
20231103,133000,5318913760,12700,12690,12700,12690,1006
20231103,132900,5306143690,12690,12690,12690,12680,131
20231103,132800,5304481310,12690,12680,12690,12680,11
20231103,132700,5304341820,12690,12690,12690,12680,32
20231103,132600,5303935750,12690,12690,12690,12690,56
20231103,132500,5303225110,12690,12680,12690,12680,8
20231103,132400,5303123650,12690,12690,12690,12690,70
20231103,132300,5302235350,12690,12690,12690,12680,12
20231103,132200,5302083170,12690,12690,12690,12680,368
20231103,132100,5297416650,12690,12650,12690,12650,413
20231103,132000,5292190450,12650,12640,12650,12640,9
20231103,131900,5292076620,12650,12670,12670,12650,130
20231103,131800,5290430640,12690,12660,12690,12660,40
20231103,131700,5289924210,12690,12690,12690,12690,24
20231103,131600,5289619650,12690,12690,12690,12690,4
20231103,131500,5289568890,12690,12690,12690,12660,60
20231103,131400,5288809170,12690,12670,12690,12650,648
20231103,131300,5280597430,12680,12680,12680,12640,435
20231103,131200,5275094830,12680,12680,12680,12680,17
20231103,131100,5274879270,12680,12650,12680,12650,1064
20231103,131000,5261401960,12670,12650,12670,12650,65
20231103,130900,5260578450,12620,12670,12670,12620,691
20231103,130800,5251850400,12680,12680,12680,12680,226
20231103,130700,5248984720,12680,12670,12680,12670,79
20231103,130600,5247983480,12680,12680,12680,12640,1308
20231103,130500,5231398120,12680,12630,12680,12630,65
20231103,130400,5230575320,12630,12670,12670,12630,804
20231103,130300,5220399240,12680,12680,12680,12680,1
20231103,130200,5220386560,12680,12680,12680,12670,323
20231103,130100,5216291720,12690,12690,12690,12690,78
20231103,130000,5215301900,12690,12690,12700,12690,68
20231103,125900,5214438420,12690,12690,12690,12690,21
20231103,125800,5214171930,12690,12700,12700,12690,399
20231103,125700,5209105120,12700,12700,12700,12700,12
20231103,125600,5208952720,12700,12700,12700,12700,12
20231103,125500,5208800320,12700,12700,12700,12700,50
20231103,125400,5208165320,12700,12660,12700,12650,443
20231103,125300,5202543960,12690,12650,12690,12640,142
20231103,125200,5200746060,12650,12650,12650,12650,45
20231103,125100,5200176810,12640,12680,12690,12640,698
20231103,125000,5191332190,12680,12670,12680,12630,705
20231103,124900,5182397320,12670,12690,12700,12570,10450
20231103,124800,5050497220,12700,12690,12700,12690,351
20231103,124700,5046042800,12690,12700,12700,12690,234
20231103,124600,5043072640,12700,12710,12710,12700,304
20231103,124500,5039210310,12710,12700,12710,12700,593
20231103,124400,5031678930,12710,12710,12710,12710,2
20231103,124300,5031653510,12720,12720,12720,12720,28
20231103,124200,5031297350,12720,12710,12720,12710,247
20231103,124100,5028157270,12710,12710,12720,12700,247
20231103,124000,5025018310,12700,12710,12710,12700,257
20231103,123900,5021753310,12710,12710,12720,12700,682
20231103,123800,5013082960,12710,12710,12710,12690,395
20231103,123700,5008066630,12690,12700,12700,12690,245
20231103,123600,5004955180,12710,12700,12710,12700,163
20231103,123500,5002884470,12710,12710,12710,12700,523
20231103,123400,4996237150,12720,12720,12720,12720,66
20231103,123300,4995397630,12720,12720,12720,12710,159
20231103,123200,4993375230,12720,12730,12730,12720,125
20231103,123100,4991784170,12720,12710,12730,12710,44
20231103,123000,4991224150,12730,12730,12730,12730,0
20231103,122900,4991224150,12730,12730,12730,12710,208
20231103,122800,4988576330,12740,12730,12740,12710,928
20231103,122700,4976760540,12740,12720,12740,12720,181
20231103,122600,4974456150,12720,12720,12720,12720,237
20231103,122500,4971441510,12720,12720,12720,12720,99
20231103,122400,4970182230,12710,12710,12720,12710,164
20231103,122300,4968097610,12720,12700,12720,12700,794
20231103,122200,4958006250,12710,12710,12710,12700,113
20231103,122100,4956570170,12700,12690,12700,12690,382
20231103,122000,4951720110,12690,12670,12710,12670,245
20231103,121900,4948613040,12710,12720,12720,12710,23
20231103,121800,4948320700,12650,12720,12720,12650,909
20231103,121700,4936792100,12730,12730,12730,12730,854
20231103,121600,4925920680,12700,12730,12740,12700,511
20231103,121500,4919417310,12730,12730,12730,12730,33
20231103,121400,4918997220,12720,12710,12730,12710,738
20231103,121300,4909610000,12710,12710,12710,12710,265
20231103,121200,4906241850,12710,12710,12710,12700,391
20231103,121100,4901275500,12700,12710,12710,12700,1002
20231103,121000,4888550080,12720,12650,12720,12650,2139
20231103,120900,4861384980,12660,12660,12660,12660,140
20231103,120800,4859612580,12690,12690,12690,12660,145
20231103,120700,4857774310,12690,12680,12690,12670,113
20231103,120600,4856342570,12660,12700,12700,12660,94
20231103,120500,4855151150,12700,12680,12700,12680,113
20231103,120400,4853718270,12660,12660,12680,12660,582
20231103,120300,4846348140,12660,12650,12660,12650,71
20231103,120200,4845449640,12660,12660,12660,12660,89
20231103,120100,4844322900,12660,12660,12660,12660,46
20231103,120000,4843740540,12670,12670,12670,12670,26
20231103,115900,4843411120,12670,12670,12670,12670,37
20231103,115800,4842942330,12670,12660,12670,12660,61
20231103,115700,4842169490,12670,12670,12670,12670,0
20231103,115600,4842169490,12670,12670,12670,12670,24
20231103,115500,4841865410,12630,12630,12630,12630,7
20231103,115400,4841777000,12640,12660,12660,12640,138
20231103,115300,4840031900,12640,12670,12670,12640,46
20231103,115200,4839449140,12650,12630,12650,12630,190
20231103,115100,4837045780,12650,12640,12650,12630,856
20231103,115000,4826230040,12640,12650,12650,12640,67
20231103,114900,4825382990,12630,12630,12640,12630,59
20231103,114800,4824637740,12640,12640,12640,12640,228
20231103,114700,4821755820,12640,12630,12640,12630,144
20231103,114600,4819937090,12650,12630,12650,12620,1243
20231103,114500,4804244890,12630,12630,12630,12620,930
20231103,114400,4792499160,12650,12660,12660,12630,1067
20231103,114300,4779010360,12650,12660,12660,12650,147
20231103,114200,4777150310,12670,12670,12670,12670,18
20231103,114100,4776922250,12670,12670,12670,12670,29
20231103,114000,4776554820,12670,12660,12670,12630,1275
20231103,113900,4760445230,12660,12660,12660,12660,225
20231103,113800,4757596730,12660,12660,12670,12640,423
20231103,113700,4752247820,12660,12660,12660,12660,22
20231103,113600,4751969300,12670,12680,12680,12650,1115
20231103,113500,4737844940,12700,12700,12700,12700,1
20231103,113400,4737832240,12710,12690,12720,12690,247
20231103,113300,4734694360,12700,12660,12700,12660,1070
20231103,113200,4721145930,12650,12680,12680,12630,1531
20231103,113100,4701781680,12680,12690,12690,12680,157
20231103,113000,4699790540,12690,12670,12690,12670,658
20231103,112900,4691446840,12670,12670,12670,12670,148
20231103,112800,4689571680,12660,12670,12710,12660,1416
20231103,112700,4671601020,12670,12710,12710,12670,272
20231103,112600,4668153860,12680,12690,12690,12670,1156
20231103,112500,4653494650,12690,12710,12720,12690,209
20231103,112400,4650839790,12710,12700,12710,12700,463
20231103,112300,4644959050,12700,12700,12710,12700,204
20231103,112200,4642367650,12710,12710,12710,12710,19
20231103,112100,4642126160,12700,12710,12710,12700,82
20231103,112000,4641084630,12730,12700,12730,12700,535
20231103,111900,4634286790,12700,12720,12750,12700,667
20231103,111800,4625805820,12720,12750,12750,12720,688
20231103,111700,4617045970,12750,12750,12760,12740,742
20231103,111600,4607590670,12750,12750,12760,12730,1506
20231103,111500,4588388430,12750,12730,12750,12730,931
20231103,111400,4576534530,12730,12720,12730,12720,428
20231103,111300,4571088620,12720,12710,12720,12710,113
20231103,111200,4569651460,12710,12710,12710,12700,124
20231103,111100,4568076330,12710,12710,12710,12710,57
20231103,111000,4567351860,12700,12710,12710,12700,87
20231103,110900,4566246130,12710,12710,12710,12710,212
20231103,110800,4563551610,12710,12700,12710,12680,1004
20231103,110700,4550803960,12700,12700,12700,12700,4
20231103,110600,4550753160,12700,12700,12700,12700,61
20231103,110500,4549978460,12700,12680,12710,12680,573
20231103,110400,4542705810,12680,12670,12690,12670,138
20231103,110300,4540955650,12660,12680,12680,12660,615
20231103,110200,4533160460,12680,12700,12700,12680,325
20231103,110100,4529037140,12700,12680,12700,12680,780
20231103,110000,4519140060,12690,12670,12710,12670,248
20231103,105900,4515991280,12670,12730,12740,12670,1074
20231103,105800,4502340170,12740,12680,12740,12680,1516
20231103,105700,4483098080,12680,12670,12680,12670,524
20231103,105600,4476455830,12670,12670,12670,12650,909
20231103,105500,4464950880,12670,12670,12670,12660,157
20231103,105400,4462962140,12660,12670,12670,12660,48
20231103,105300,4462354380,12670,12630,12670,12630,220
20231103,105200,4459574130,12630,12640,12650,12630,2409
20231103,105100,4429133140,12650,12650,12670,12650,855
20231103,105000,4418317300,12670,12670,12680,12650,1714
20231103,104900,4396617500,12680,12680,12680,12670,271
20231103,104800,4393181650,12670,12680,12680,12670,1611
20231103,104700,4372763190,12690,12700,12700,12680,545
20231103,104600,4365852110,12700,12690,12700,12670,857
20231103,104500,4354986430,12700,12680,12700,12680,504
20231103,104400,4348589590,12690,12680,12690,12680,1027
20231103,104300,4335563800,12690,12710,12720,12690,1952
20231103,104200,4310777040,12720,12700,12720,12690,1190
20231103,104100,4295662860,12720,12730,12730,12700,3584
20231103,104000,4250115190,12770,12720,12790,12720,980
20231103,103900,4237632960,12720,12800,12830,12720,7685
20231103,103800,4139250570,12820,12700,12830,12700,20427
20231103,103700,3878229230,12700,12700,12720,12690,2289
20231103,103600,3849148540,12700,12670,12700,12650,2452
20231103,103500,3818040850,12680,12610,12680,12600,4921
20231103,103400,3755855390,12610,12570,12610,12570,872
20231103,103300,3744865750,12570,12630,12650,12560,2596
20231103,103200,3712063020,12630,12510,12630,12510,2919
20231103,103100,3675315370,12510,12560,12560,12510,2269
20231103,103000,3646868610,12560,12570,12570,12560,631
20231103,102900,3638941200,12560,12570,12570,12560,105
20231103,102800,3637621950,12570,12590,12600,12570,603
20231103,102700,3630033920,12600,12590,12600,12590,605
20231103,102600,3622416960,12590,12580,12590,12580,211
20231103,102500,3619761630,12580,12580,12590,12530,378
20231103,102400,3615009600,12580,12520,12590,12520,5836
20231103,102300,3541941490,12520,12500,12520,12490,563
20231103,102200,3534903480,12520,12510,12520,12500,326
20231103,102100,3530826840,12490,12540,12540,12490,4759
20231103,102000,3471304990,12540,12580,12580,12530,3651
20231103,101900,3425497970,12570,12600,12600,12570,923
20231103,101800,3413891070,12590,12590,12600,12560,1376
20231103,101700,3396580700,12600,12610,12650,12590,1505
20231103,101600,3377601100,12660,12590,12660,12590,357
20231103,101500,3373099290,12600,12650,12670,12600,647
20231103,101400,3364909460,12660,12600,12660,12570,3188
20231103,101300,3324770830,12650,12650,12650,12600,5161
20231103,101200,3259594000,12660,12670,12670,12650,780
20231103,101100,3249724080,12670,12740,12740,12660,3480
20231103,101000,3205497880,12750,12670,12760,12660,14585
20231103,100900,3019848930,12660,12680,12680,12650,2131
20231103,100800,2992854880,12700,12700,12710,12650,3405
20231103,100700,2949666130,12700,12670,12710,12670,13246
20231103,100600,2781539420,12690,12630,12700,12580,17505
20231103,100500,2560072880,12620,12600,12740,12500,27629
20231103,100400,2210236670,12600,12570,12600,12570,866
20231103,100300,2199350370,12570,12540,12570,12520,1397
20231103,100200,2181848110,12540,12520,12540,12520,395
20231103,100100,2176900910,12550,12530,12550,12510,229
20231103,100000,2174028550,12540,12500,12540,12460,2127
20231103,095900,2147466510,12510,12540,12540,12510,851
20231103,095800,2136811020,12540,12550,12550,12540,1091
20231103,095700,2123128770,12550,12600,12600,12550,4509
20231103,095600,2066487260,12600,12590,12600,12580,706
20231103,095500,2057601530,12600,12590,12600,12590,181
20231103,095400,2055321000,12590,12590,12600,12580,2794
20231103,095300,2020168620,12580,12600,12600,12580,1110
20231103,095200,2006199050,12600,12620,12620,12590,1079
20231103,095100,1992602230,12630,12620,12650,12600,1769
20231103,095000,1970275260,12620,12620,12620,12610,438
20231103,094900,1964751260,12630,12680,12690,12620,205
20231103,094800,1962161620,12690,12610,12700,12610,3008
20231103,094700,1924071100,12620,12610,12620,12600,1015
20231103,094600,1911277730,12610,12630,12640,12610,243
20231103,094500,1908210080,12640,12570,12650,12570,932
20231103,094400,1896467130,12580,12600,12610,12570,822
20231103,094300,1886120490,12600,12610,12620,12560,4300
20231103,094200,1831952160,12620,12670,12680,12610,4380
20231103,094100,1776554970,12680,12680,12680,12650,3606
20231103,094000,1730870590,12670,12710,12710,12670,2872
20231103,093900,1694444080,12730,12720,12750,12710,3669
20231103,093800,1647723070,12730,12700,12730,12680,5804
20231103,093700,1573936230,12710,12690,12750,12650,9346
20231103,093600,1455229920,12660,12760,12760,12660,3579
20231103,093500,1409769020,12730,12700,12760,12540,13422
20231103,093400,1239417930,12690,12550,12750,12550,18174
20231103,093300,1008884950,12540,12690,12700,12510,7814
20231103,093200,910529900,12700,12370,12700,12370,14776
20231103,093100,725785250,12380,12270,12400,12270,10008
20231103,093000,602199630,12260,12200,12260,12200,1325
20231103,092900,585970270,12200,12230,12240,12200,872
20231103,092800,575317690,12240,12240,12240,12240,64
20231103,092700,574534330,12280,12230,12280,12220,455
20231103,092600,568969140,12240,12330,12340,12240,2611
20231103,092500,536854930,12330,12300,12330,12300,1648
20231103,092400,516554310,12270,12290,12330,12230,5893
20231103,092300,444086900,12290,12250,12300,12250,2314
20231103,092200,415694300,12250,12250,12250,12250,210
20231103,092100,413121800,12250,12170,12250,12170,4935
20231103,092000,352866070,12160,12100,12160,12100,108
20231103,091900,351556670,12160,12090,12160,12090,34
20231103,091800,351145220,12100,12130,12130,12100,1708
20231103,091700,330444800,12130,12130,12130,12130,172
20231103,091600,328358440,12130,12130,12200,12120,935
20231103,091500,316985190,12130,12120,12160,12120,148
20231103,091400,315187260,12120,12090,12190,12090,688
20231103,091300,306824520,12180,12140,12200,12070,6156
20231103,091200,232366640,12140,12140,12200,12140,97
20231103,091100,231188070,12140,12190,12200,12140,446
20231103,091000,225752160,12200,12160,12200,12160,546
20231103,090900,219092690,12140,12140,12140,12140,108
20231103,090800,217781570,12140,12140,12140,12140,76
20231103,090700,216858930,12110,12160,12160,12110,383
20231103,090600,212217340,12120,12120,12120,12120,263
20231103,090500,209029780,12110,12150,12150,12110,926
20231103,090400,197801060,12250,12120,12250,12110,1197
20231103,090300,183241820,12120,12200,12210,12120,1687
20231103,090200,162715230,12210,12210,12210,12210,659
20231103,090100,154668840,12210,12170,12300,12170,6601
20231103,090000,73723450,12250,12180,12250,12170,6045