KissMeData/036560/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,191800,709869660,12040,12040,12040,12040,425
20231108,191700,709869660,12040,12040,12040,12040,0
20231108,191600,709869660,12040,12040,12040,12040,0
20231108,191500,709869660,12040,12040,12040,12040,0
20231108,191400,709869660,12040,12040,12040,12040,0
20231108,191300,709869660,12040,12040,12040,12040,0
20231108,191200,709869660,12040,12040,12040,12040,0
20231108,191100,709869660,12040,12040,12040,12040,0
20231108,191000,709869660,12040,12040,12040,12040,0
20231108,190900,709869660,12040,12040,12040,12040,0
20231108,190800,709869660,12040,12040,12040,12040,0
20231108,190700,709869660,12040,12040,12040,12040,0
20231108,190600,709869660,12040,12040,12040,12040,0
20231108,190500,709869660,12040,12040,12040,12040,0
20231108,190400,709869660,12040,12040,12040,12040,0
20231108,190300,709869660,12040,12040,12040,12040,0
20231108,190200,709869660,12040,12040,12040,12040,0
20231108,190100,709869660,12040,12040,12040,12040,0
20231108,190000,709869660,12040,12040,12040,12040,0
20231108,185900,709869660,12040,12040,12040,12040,0
20231108,185800,709869660,12040,12040,12040,12040,0
20231108,185700,709869660,12040,12040,12040,12040,0
20231108,185600,709869660,12040,12040,12040,12040,0
20231108,185500,709869660,12040,12040,12040,12040,0
20231108,185400,709869660,12040,12040,12040,12040,0
20231108,185300,709869660,12040,12040,12040,12040,0
20231108,185200,709869660,12040,12040,12040,12040,0
20231108,185100,709869660,12040,12040,12040,12040,0
20231108,185000,709869660,12040,12040,12040,12040,0
20231108,184900,709869660,12040,12040,12040,12040,0
20231108,184800,709869660,12040,12040,12040,12040,425
20231108,184700,709869660,12040,12040,12040,12040,0
20231108,184600,709869660,12040,12040,12040,12040,0
20231108,184500,709869660,12040,12040,12040,12040,0
20231108,184400,709869660,12040,12040,12040,12040,0
20231108,184300,709869660,12040,12040,12040,12040,0
20231108,184200,709869660,12040,12040,12040,12040,0
20231108,184100,709869660,12040,12040,12040,12040,0
20231108,184000,709869660,12040,12040,12040,12040,0
20231108,183900,709869660,12040,12040,12040,12040,0
20231108,183800,709869660,12040,12040,12040,12040,0
20231108,183700,709869660,12040,12040,12040,12040,0
20231108,183600,709869660,12040,12040,12040,12040,0
20231108,183500,709869660,12040,12040,12040,12040,0
20231108,183400,709869660,12040,12040,12040,12040,0
20231108,183300,709869660,12040,12040,12040,12040,0
20231108,183200,709869660,12040,12040,12040,12040,0
20231108,183100,709869660,12040,12040,12040,12040,0
20231108,183000,709869660,12040,12040,12040,12040,0
20231108,182900,709869660,12040,12040,12040,12040,0
20231108,182800,709869660,12040,12040,12040,12040,0
20231108,182700,709869660,12040,12040,12040,12040,0
20231108,182600,709869660,12040,12040,12040,12040,0
20231108,182500,709869660,12040,12040,12040,12040,0
20231108,182400,709869660,12040,12040,12040,12040,0
20231108,182300,709869660,12040,12040,12040,12040,0
20231108,182200,709869660,12040,12040,12040,12040,0
20231108,182100,709869660,12040,12040,12040,12040,0
20231108,182000,709869660,12040,12040,12040,12040,0
20231108,181900,709869660,12040,12040,12040,12040,0
20231108,181800,709869660,12040,12040,12040,12040,425
20231108,181700,709869660,12040,12040,12040,12040,0
20231108,181600,709869660,12040,12040,12040,12040,0
20231108,181500,709869660,12040,12040,12040,12040,0
20231108,181400,709869660,12040,12040,12040,12040,0
20231108,181300,709869660,12040,12040,12040,12040,0
20231108,181200,709869660,12040,12040,12040,12040,0
20231108,181100,709869660,12040,12040,12040,12040,0
20231108,181000,709869660,12040,12040,12040,12040,0
20231108,180900,709869660,12040,12040,12040,12040,0
20231108,180800,709869660,12040,12040,12040,12040,0
20231108,180700,709869660,12040,12040,12040,12040,0
20231108,180600,709869660,12040,12040,12040,12040,0
20231108,180500,709869660,12040,12040,12040,12040,0
20231108,180400,709869660,12040,12040,12040,12040,0
20231108,180300,709869660,12040,12040,12040,12040,0
20231108,180200,709869660,12040,12040,12040,12040,0
20231108,180100,709869660,12040,12040,12040,12040,0
20231108,180000,709869660,12040,12040,12040,12040,0
20231108,175900,709869660,12040,12040,12040,12040,0
20231108,175800,709869660,12040,12040,12040,12040,0
20231108,175700,709869660,12040,12040,12040,12040,0
20231108,175600,709869660,12040,12040,12040,12040,0
20231108,175500,709869660,12040,12040,12040,12040,0
20231108,175400,709869660,12040,12040,12040,12040,0
20231108,175300,709869660,12040,12040,12040,12040,0
20231108,175200,709869660,12040,12040,12040,12040,0
20231108,175100,709869660,12040,12040,12040,12040,0
20231108,175000,709869660,12040,12040,12040,12040,0
20231108,174900,709869660,12040,12040,12040,12040,0
20231108,174800,709869660,12040,12040,12040,12040,425
20231108,174700,709869660,12040,12040,12040,12040,0
20231108,174600,709869660,12040,12040,12040,12040,0
20231108,174500,709869660,12040,12040,12040,12040,0
20231108,174400,709869660,12040,12040,12040,12040,0
20231108,174300,709869660,12040,12040,12040,12040,0
20231108,174200,709869660,12040,12040,12040,12040,0
20231108,174100,709869660,12040,12040,12040,12040,0
20231108,174000,709869660,12040,12040,12040,12040,0
20231108,173900,709869660,12040,12040,12040,12040,0
20231108,173800,709869660,12040,12040,12040,12040,0
20231108,173700,709869660,12040,12040,12040,12040,0
20231108,173600,709869660,12040,12040,12040,12040,0
20231108,173500,709869660,12040,12040,12040,12040,0
20231108,173400,709869660,12040,12040,12040,12040,0
20231108,173300,709869660,12040,12040,12040,12040,0
20231108,173200,709869660,12040,12040,12040,12040,0
20231108,173100,709869660,12040,12040,12040,12040,0
20231108,173000,709869660,12040,12040,12040,12040,0
20231108,172900,709869660,12040,12040,12040,12040,0
20231108,172800,709869660,12040,12040,12040,12040,0
20231108,172700,709869660,12040,12040,12040,12040,0
20231108,172600,709869660,12040,12040,12040,12040,0
20231108,172500,709869660,12040,12040,12040,12040,0
20231108,172400,709869660,12040,12040,12040,12040,0
20231108,172300,709869660,12040,12040,12040,12040,0
20231108,172200,709869660,12040,12040,12040,12040,0
20231108,172100,709869660,12040,12040,12040,12040,0
20231108,172000,709869660,12040,12040,12040,12040,0
20231108,171900,709869660,12040,12040,12040,12040,0
20231108,171800,709869660,12040,12040,12040,12040,425
20231108,171700,709869660,12040,12040,12040,12040,0
20231108,171600,709869660,12040,12040,12040,12040,0
20231108,171500,709869660,12040,12040,12040,12040,0
20231108,171400,709869660,12040,12040,12040,12040,0
20231108,171300,709869660,12040,12040,12040,12040,0
20231108,171200,709869660,12040,12040,12040,12040,0
20231108,171100,709869660,12040,12040,12040,12040,0
20231108,171000,709869660,12040,12040,12040,12040,0
20231108,170900,709869660,12040,12040,12040,12040,0
20231108,170800,709869660,12040,12040,12040,12040,0
20231108,170700,709869660,12040,12040,12040,12040,0
20231108,170600,709869660,12040,12040,12040,12040,0
20231108,170500,709869660,12040,12040,12040,12040,0
20231108,170400,709869660,12040,12040,12040,12040,0
20231108,170300,709869660,12040,12040,12040,12040,0
20231108,170200,709869660,12040,12040,12040,12040,0
20231108,170100,709869660,12040,12040,12040,12040,0
20231108,170000,709869660,12040,12040,12040,12040,0
20231108,165900,709869660,12040,12040,12040,12040,0
20231108,165800,709869660,12040,12040,12040,12040,0
20231108,165700,709869660,12040,12040,12040,12040,0
20231108,165600,709869660,12040,12040,12040,12040,0
20231108,165500,709869660,12040,12040,12040,12040,0
20231108,165400,709869660,12040,12040,12040,12040,0
20231108,165300,709869660,12040,12040,12040,12040,0
20231108,165200,709869660,12040,12040,12040,12040,0
20231108,165100,709869660,12040,12040,12040,12040,0
20231108,165000,709869660,12040,12040,12040,12040,0
20231108,164900,709869660,12040,12040,12040,12040,0
20231108,164800,709869660,12040,12040,12040,12040,425
20231108,164700,709869660,12040,12040,12040,12040,0
20231108,164600,709869660,12040,12040,12040,12040,0
20231108,164500,709869660,12040,12040,12040,12040,0
20231108,164400,709869660,12040,12040,12040,12040,0
20231108,164300,709869660,12040,12040,12040,12040,0
20231108,164200,709869660,12040,12040,12040,12040,0
20231108,164100,709869660,12040,12040,12040,12040,0
20231108,164000,709869660,12040,12040,12040,12040,0
20231108,163900,709869660,12040,12040,12040,12040,0
20231108,163800,709869660,12040,12040,12040,12040,0
20231108,163700,709869660,12040,12040,12040,12040,0
20231108,163600,709869660,12040,12040,12040,12040,0
20231108,163500,709869660,12040,12040,12040,12040,0
20231108,163400,709869660,12040,12040,12040,12040,0
20231108,163300,709869660,12040,12040,12040,12040,0
20231108,163200,709869660,12040,12040,12040,12040,0
20231108,163100,709869660,12040,12040,12040,12040,0
20231108,163000,709869660,12040,12040,12040,12040,0
20231108,162900,709869660,12040,12040,12040,12040,0
20231108,162800,709869660,12040,12040,12040,12040,0
20231108,162700,709869660,12040,12040,12040,12040,0
20231108,162600,709869660,12040,12040,12040,12040,0
20231108,162500,709869660,12040,12040,12040,12040,0
20231108,162400,709869660,12040,12040,12040,12040,0
20231108,162300,709869660,12040,12040,12040,12040,0
20231108,162200,709869660,12040,12040,12040,12040,0
20231108,162100,709869660,12040,12040,12040,12040,0
20231108,162000,709869660,12040,12040,12040,12040,0
20231108,161900,709869660,12040,12040,12040,12040,0
20231108,161800,709869660,12040,12040,12040,12040,425
20231108,161700,709869660,12040,12040,12040,12040,0
20231108,161600,709869660,12040,12040,12040,12040,0
20231108,161500,709869660,12040,12040,12040,12040,0
20231108,161400,709869660,12040,12040,12040,12040,0
20231108,161300,709869660,12040,12040,12040,12040,0
20231108,161200,709869660,12040,12040,12040,12040,0
20231108,161100,709869660,12040,12040,12040,12040,0
20231108,161000,709869660,12040,12040,12040,12040,0
20231108,160900,709869660,12040,12040,12040,12040,0
20231108,160800,709869660,12040,12040,12040,12040,0
20231108,160700,709869660,12040,12040,12040,12040,0
20231108,160600,709869660,12040,12040,12040,12040,0
20231108,160500,709869660,12040,12040,12040,12040,0
20231108,160400,709869660,12040,12040,12040,12040,0
20231108,160300,709869660,12040,12040,12040,12040,0
20231108,160200,709869660,12040,12040,12040,12040,0
20231108,160100,709869660,12040,12040,12040,12040,0
20231108,160000,709869660,12040,12040,12040,12040,0
20231108,155900,709869660,12040,12040,12040,12040,0
20231108,155800,709869660,12040,12040,12040,12040,0
20231108,155700,709869660,12040,12040,12040,12040,0
20231108,155600,709869660,12040,12040,12040,12040,0
20231108,155500,709869660,12040,12040,12040,12040,0
20231108,155400,709869660,12040,12040,12040,12040,0
20231108,155300,709869660,12040,12040,12040,12040,0
20231108,155200,709869660,12040,12040,12040,12040,0
20231108,155100,709869660,12040,12040,12040,12040,0
20231108,155000,709869660,12040,12040,12040,12040,0
20231108,154900,709869660,12040,12040,12040,12040,0
20231108,154800,709869660,12040,12040,12040,12040,425
20231108,154700,709869660,12040,12040,12040,12040,0
20231108,154600,709869660,12040,12040,12040,12040,0
20231108,154500,709869660,12040,12040,12040,12040,0
20231108,154400,709869660,12040,12040,12040,12040,0
20231108,154300,709869660,12040,12040,12040,12040,0
20231108,154200,709869660,12040,12040,12040,12040,0
20231108,154100,709869660,12040,12040,12040,12040,0
20231108,154000,709869660,12040,12040,12040,12040,0
20231108,153900,709869660,12040,12040,12040,12040,0
20231108,153800,709869660,12040,12040,12040,12040,0
20231108,153700,709869660,12040,12040,12040,12040,0
20231108,153600,709869660,12040,12040,12040,12040,0
20231108,153500,709869660,12040,12040,12040,12040,0
20231108,153400,709869660,12040,12040,12040,12040,0
20231108,153300,709869660,12040,12040,12040,12040,0
20231108,153200,709869660,12040,12040,12040,12040,0
20231108,153100,709869660,12040,12040,12040,12040,0
20231108,153000,709869660,12040,12040,12040,12040,425
20231108,152900,704752660,12010,12010,12010,12010,0
20231108,152800,704752660,12010,12010,12010,12010,0
20231108,152700,704752660,12010,12010,12010,12010,0
20231108,152600,704752660,12010,12010,12010,12010,0
20231108,152500,704752660,12010,12010,12010,12010,0
20231108,152400,704752660,12010,12010,12010,12010,0
20231108,152300,704752660,12010,12010,12010,12010,0
20231108,152200,704752660,12010,12010,12010,12010,0
20231108,152100,704752660,12010,12010,12010,12010,0
20231108,152000,704752660,12010,12010,12010,12010,0
20231108,151900,704752660,12010,12010,12020,12010,306
20231108,151800,701077000,12010,12000,12020,12000,185
20231108,151700,698855130,12000,12020,12020,12000,189
20231108,151600,696586690,12020,12020,12020,12010,773
20231108,151500,687300790,12020,12030,12030,12020,28
20231108,151400,686964120,12040,12030,12040,12030,28
20231108,151300,686627270,12030,12030,12030,12030,13
20231108,151200,686470880,12030,12030,12030,12030,12
20231108,151100,686326520,12020,12020,12020,12020,0
20231108,151000,686326520,12020,12020,12020,12010,150
20231108,150900,684523600,12020,12020,12020,12020,56
20231108,150800,683850480,12010,12020,12020,12010,90
20231108,150700,682768980,12010,12030,12030,12010,28
20231108,150600,682432520,12030,12050,12100,12030,9
20231108,150500,682324070,12100,12100,12100,12100,0
20231108,150400,682324070,12100,12040,12100,12030,117
20231108,150300,680914570,12040,12040,12040,12040,24
20231108,150200,680625610,12030,12040,12040,11990,4976
20231108,150100,620877130,12030,12060,12060,12030,2793
20231108,150000,587243870,12060,12110,12110,12060,37
20231108,145900,586797600,12060,12070,12070,12060,265
20231108,145800,583601680,12060,12090,12100,12060,325
20231108,145700,579681120,12060,12070,12070,12060,1000
20231108,145600,567618870,12090,12070,12090,12070,529
20231108,145500,561223840,12070,12090,12100,12070,1808
20231108,145400,539394150,12090,12090,12090,12090,0
20231108,145300,539394150,12090,12090,12090,12090,302
20231108,145200,535742970,12080,12090,12090,12080,795
20231108,145100,526138490,12080,12080,12080,12080,746
20231108,145000,517126810,12080,12110,12110,12070,5976
20231108,144900,444855670,12110,12110,12110,12110,0
20231108,144800,444855670,12110,12110,12110,12110,30
20231108,144700,444492370,12110,12110,12110,12110,177
20231108,144600,442348900,12150,12150,12150,12150,0
20231108,144500,442348900,12150,12150,12150,12150,5
20231108,144400,442288150,12100,12100,12100,12100,0
20231108,144300,442288150,12100,12110,12110,12100,373
20231108,144200,437771210,12110,12110,12110,12110,200
20231108,144100,435349210,12110,12110,12110,12110,1
20231108,144000,435337100,12110,12150,12150,12110,296
20231108,143900,431752310,12150,12150,12150,12150,0
20231108,143800,431752310,12150,12150,12150,12150,2
20231108,143700,431728010,12120,12120,12120,12120,2
20231108,143600,431703770,12120,12120,12120,12120,91
20231108,143500,430600850,12110,12110,12110,12110,129
20231108,143400,429038660,12110,12110,12110,12110,371
20231108,143300,424545850,12120,12110,12120,12110,32
20231108,143200,424158320,12110,12110,12110,12110,100
20231108,143100,422947320,12120,12120,12120,12120,214
20231108,143000,420353640,12130,12130,12130,12130,2
20231108,142900,420329380,12130,12130,12130,12130,2
20231108,142800,420305120,12130,12130,12130,12130,2
20231108,142700,420280860,12130,12120,12130,12120,108
20231108,142600,418971570,12120,12120,12120,12120,26
20231108,142500,418656450,12140,12140,12140,12140,2
20231108,142400,418632170,12120,12120,12120,12120,0
20231108,142300,418632170,12120,12140,12140,12120,906
20231108,142200,407647650,12150,12150,12150,12150,0
20231108,142100,407647650,12150,12150,12150,12150,290
20231108,142000,404124150,12150,12150,12150,12150,269
20231108,141900,400855800,12150,12150,12150,12150,0
20231108,141800,400855800,12150,12150,12150,12150,0
20231108,141700,400855800,12150,12150,12150,12150,0
20231108,141600,400855800,12150,12160,12160,12150,49
20231108,141500,400260300,12170,12170,12170,12170,0
20231108,141400,400260300,12170,12170,12170,12170,0
20231108,141300,400260300,12170,12180,12180,12170,226
20231108,141200,397509870,12190,12200,12200,12190,44
20231108,141100,396973190,12200,12200,12200,12200,7
20231108,141000,396887790,12200,12200,12200,12200,99
20231108,140900,395679990,12210,12210,12210,12210,4
20231108,140800,395631150,12210,12210,12210,12210,0
20231108,140700,395631150,12210,12210,12210,12210,0
20231108,140600,395631150,12210,12210,12210,12210,0
20231108,140500,395631150,12210,12210,12210,12210,0
20231108,140400,395631150,12210,12220,12220,12210,288
20231108,140300,392113840,12230,12230,12230,12230,0
20231108,140200,392113840,12230,12220,12230,12220,3
20231108,140100,392077160,12230,12230,12230,12230,0
20231108,140000,392077160,12230,12230,12230,12230,0
20231108,135900,392077160,12230,12230,12230,12230,0
20231108,135800,392077160,12230,12230,12230,12230,111
20231108,135700,390719630,12230,12230,12230,12220,239
20231108,135600,387798040,12230,12230,12230,12230,9
20231108,135500,387687970,12240,12240,12240,12240,0
20231108,135400,387687970,12240,12230,12240,12230,9
20231108,135300,387577880,12230,12230,12230,12230,0
20231108,135200,387577880,12230,12250,12250,12230,35
20231108,135100,387149760,12250,12230,12250,12230,961
20231108,135000,375378760,12220,12160,12220,12160,962
20231108,134900,363648000,12150,12130,12150,12130,169
20231108,134800,361595030,12120,12120,12120,12120,0
20231108,134700,361595030,12120,12120,12120,12120,0
20231108,134600,361595030,12120,12120,12120,12120,0
20231108,134500,361595030,12120,12120,12120,12120,72
20231108,134400,360722390,12130,12130,12130,12130,2
20231108,134300,360698130,12130,12130,12130,12130,0
20231108,134200,360698130,12130,12130,12130,12130,3
20231108,134100,360661740,12130,12130,12130,12130,25
20231108,134000,360358490,12130,12130,12130,12130,0
20231108,133900,360358490,12130,12130,12130,12130,157
20231108,133800,358454080,12120,12120,12120,12120,0
20231108,133700,358454080,12120,12120,12120,12120,40
20231108,133600,357969280,12130,12130,12130,12130,1
20231108,133500,357957150,12120,12120,12120,12120,0
20231108,133400,357957150,12120,12120,12120,12120,0
20231108,133300,357957150,12120,12120,12120,12120,0
20231108,133200,357957150,12120,12120,12120,12120,0
20231108,133100,357957150,12120,12130,12130,12120,215
20231108,133000,355351300,12120,12120,12120,12120,0
20231108,132900,355351300,12120,12130,12130,12120,48
20231108,132800,354769460,12130,12130,12130,12130,0
20231108,132700,354769460,12130,12130,12130,12130,3
20231108,132600,354733070,12140,12140,12140,12140,1
20231108,132500,354720930,12140,12140,12140,12140,0
20231108,132400,354720930,12140,12140,12140,12140,0
20231108,132300,354720930,12140,12140,12140,12140,0
20231108,132200,354720930,12140,12140,12140,12140,0
20231108,132100,354720930,12140,12150,12150,12140,55
20231108,132000,354052740,12150,12150,12150,12150,0
20231108,131900,354052740,12150,12150,12150,12150,0
20231108,131800,354052740,12150,12150,12150,12150,0
20231108,131700,354052740,12150,12150,12150,12150,0
20231108,131600,354052740,12150,12150,12150,12150,0
20231108,131500,354052740,12150,12150,12150,12150,0
20231108,131400,354052740,12150,12150,12150,12150,0
20231108,131300,354052740,12150,12150,12150,12150,0
20231108,131200,354052740,12150,12150,12150,12150,0
20231108,131100,354052740,12150,12150,12150,12150,0
20231108,131000,354052740,12150,12150,12150,12150,0
20231108,130900,354052740,12150,12150,12150,12150,40
20231108,130800,353566740,12150,12150,12150,12150,0
20231108,130700,353566740,12150,12150,12150,12150,35
20231108,130600,353141490,12150,12130,12150,12130,812
20231108,130500,343291270,12130,12130,12130,12130,20
20231108,130400,343048670,12130,12120,12130,12120,1096
20231108,130300,329764840,12120,12120,12120,12120,0
20231108,130200,329764840,12120,12120,12120,12120,82
20231108,130100,328771000,12120,12120,12120,12120,0
20231108,130000,328771000,12120,12100,12120,12100,11
20231108,125900,328637880,12100,12100,12100,12100,171
20231108,125800,326568780,12100,12100,12100,12100,0
20231108,125700,326568780,12100,12100,12100,12100,0
20231108,125600,326568780,12100,12100,12100,12100,205
20231108,125500,324088280,12100,12100,12100,12100,0
20231108,125400,324088280,12100,12100,12100,12100,0
20231108,125300,324088280,12100,12100,12100,12100,354
20231108,125200,319804880,12120,12120,12120,12120,0
20231108,125100,319804880,12120,12100,12120,12100,271
20231108,125000,316525620,12090,12090,12090,12090,0
20231108,124900,316525620,12090,12090,12100,12090,255
20231108,124800,313442660,12130,12120,12130,12100,1887
20231108,124700,290599710,12130,12150,12150,12130,560
20231108,124600,283802660,12170,12160,12170,12150,969
20231108,124500,272028770,12160,12160,12160,12160,0
20231108,124400,272028770,12160,12160,12160,12160,0
20231108,124300,272028770,12160,12160,12170,12160,827
20231108,124200,261972310,12170,12170,12170,12170,20
20231108,124100,261728910,12170,12170,12170,12170,95
20231108,124000,260572760,12180,12200,12200,12180,365
20231108,123900,256123300,12200,12200,12200,12200,12
20231108,123800,255976900,12200,12200,12200,12200,85
20231108,123700,254939900,12200,12200,12200,12200,38
20231108,123600,254476300,12200,12200,12200,12200,0
20231108,123500,254476300,12200,12200,12200,12200,5
20231108,123400,254415300,12200,12200,12200,12200,100
20231108,123300,253195300,12210,12210,12210,12210,84
20231108,123200,252169660,12210,12210,12210,12210,30
20231108,123100,251803360,12210,12210,12210,12210,0
20231108,123000,251803360,12210,12210,12210,12210,0
20231108,122900,251803360,12210,12210,12210,12210,0
20231108,122800,251803360,12210,12210,12210,12210,0
20231108,122700,251803360,12210,12210,12210,12210,5
20231108,122600,251742310,12220,12220,12220,12220,1
20231108,122500,251730090,12210,12210,12210,12210,0
20231108,122400,251730090,12210,12220,12220,12210,47
20231108,122300,251155990,12220,12220,12220,12220,13
20231108,122200,250997130,12220,12220,12220,12220,0
20231108,122100,250997130,12220,12220,12220,12220,5
20231108,122000,250936030,12220,12220,12220,12220,0
20231108,121900,250936030,12220,12220,12220,12220,0
20231108,121800,250936030,12220,12220,12220,12220,0
20231108,121700,250936030,12220,12220,12220,12220,13
20231108,121600,250777170,12220,12220,12220,12220,39
20231108,121500,250300590,12220,12220,12220,12220,5
20231108,121400,250239490,12230,12230,12230,12230,1
20231108,121300,250227260,12220,12220,12220,12220,0
20231108,121200,250227260,12220,12220,12220,12220,5
20231108,121100,250166160,12230,12230,12230,12230,3
20231108,121000,250129470,12230,12230,12230,12230,0
20231108,120900,250129470,12230,12230,12230,12230,218
20231108,120800,247463330,12230,12230,12230,12230,0
20231108,120700,247463330,12230,12230,12230,12230,80
20231108,120600,246484930,12240,12240,12240,12240,0
20231108,120500,246484930,12240,12210,12240,12210,79
20231108,120400,245519340,12200,12200,12200,12200,18
20231108,120300,245299740,12200,12200,12200,12200,0
20231108,120200,245299740,12200,12200,12200,12200,0
20231108,120100,245299740,12200,12200,12200,12200,0
20231108,120000,245299740,12200,12220,12220,12200,65
20231108,115900,244505760,12200,12200,12200,12200,2
20231108,115800,244481360,12220,12220,12220,12220,0
20231108,115700,244481360,12220,12220,12220,12220,0
20231108,115600,244481360,12220,12220,12220,12220,0
20231108,115500,244481360,12220,12220,12220,12220,0
20231108,115400,244481360,12220,12220,12220,12220,0
20231108,115300,244481360,12220,12220,12220,12220,0
20231108,115200,244481360,12220,12220,12220,12220,0
20231108,115100,244481360,12220,12220,12220,12220,0
20231108,115000,244481360,12220,12220,12220,12220,0
20231108,114900,244481360,12220,12220,12220,12220,0
20231108,114800,244481360,12220,12210,12220,12210,162
20231108,114700,242503140,12200,12200,12200,12200,0
20231108,114600,242503140,12200,12200,12210,12200,248
20231108,114500,239477440,12210,12210,12210,12210,1
20231108,114400,239465230,12200,12200,12200,12200,0
20231108,114300,239465230,12200,12200,12200,12200,4
20231108,114200,239416430,12210,12210,12210,12210,10
20231108,114100,239294330,12200,12200,12200,12200,0
20231108,114000,239294330,12200,12200,12200,12200,0
20231108,113900,239294330,12200,12200,12200,12200,0
20231108,113800,239294330,12200,12200,12210,12200,205
20231108,113700,236793290,12210,12210,12210,12210,11
20231108,113600,236658980,12210,12210,12210,12210,0
20231108,113500,236658980,12210,12200,12210,12200,157
20231108,113400,234743560,12200,12200,12200,12200,0
20231108,113300,234743560,12200,12200,12200,12200,2
20231108,113200,234719160,12190,12190,12190,12190,0
20231108,113100,234719160,12190,12190,12190,12190,130
20231108,113000,233134460,12190,12190,12190,12190,0
20231108,112900,233134460,12190,12190,12190,12190,2
20231108,112800,233110080,12170,12170,12170,12170,0
20231108,112700,233110080,12170,12180,12180,12170,29
20231108,112600,232757050,12190,12190,12190,12190,0
20231108,112500,232757050,12190,12190,12190,12190,0
20231108,112400,232757050,12190,12190,12190,12190,0
20231108,112300,232757050,12190,12190,12190,12190,0
20231108,112200,232757050,12190,12170,12190,12170,981
20231108,112100,220809260,12180,12180,12180,12180,2
20231108,112000,220784900,12160,12160,12160,12160,0
20231108,111900,220784900,12160,12160,12160,12160,0
20231108,111800,220784900,12160,12160,12160,12160,39
20231108,111700,220310660,12180,12180,12180,12180,2
20231108,111600,220286300,12160,12190,12190,12160,72
20231108,111500,219410720,12190,12190,12190,12190,289
20231108,111400,215887810,12190,12170,12190,12170,1008
20231108,111300,203602770,12170,12170,12170,12170,0
20231108,111200,203602770,12170,12170,12170,12170,0
20231108,111100,203602770,12170,12170,12170,12170,0
20231108,111000,203602770,12170,12170,12170,12170,1
20231108,110900,203590600,12160,12160,12160,12160,0
20231108,110800,203590600,12160,12160,12160,12160,0
20231108,110700,203590600,12160,12160,12160,12160,105
20231108,110600,202313800,12160,12160,12160,12160,0
20231108,110500,202313800,12160,12160,12160,12160,0
20231108,110400,202313800,12160,12170,12170,12160,5
20231108,110300,202252990,12170,12170,12170,12170,0
20231108,110200,202252990,12170,12170,12170,12170,0
20231108,110100,202252990,12170,12170,12170,12170,0
20231108,110000,202252990,12170,12170,12170,12170,1
20231108,105900,202240820,12180,12180,12180,12180,2
20231108,105800,202216460,12180,12180,12180,12180,0
20231108,105700,202216460,12180,12180,12180,12180,0
20231108,105600,202216460,12180,12180,12180,12160,64
20231108,105500,201437520,12170,12170,12170,12170,105
20231108,105400,200159670,12170,12170,12170,12170,0
20231108,105300,200159670,12170,12170,12170,12170,0
20231108,105200,200159670,12170,12170,12170,12170,0
20231108,105100,200159670,12170,12170,12170,12170,0
20231108,105000,200159670,12170,12170,12170,12170,0
20231108,104900,200159670,12170,12170,12170,12170,0
20231108,104800,200159670,12170,12170,12170,12170,0
20231108,104700,200159670,12170,12170,12170,12170,10
20231108,104600,200037970,12170,12160,12170,12150,179
20231108,104500,197861870,12160,12160,12160,12160,5
20231108,104400,197801070,12160,12160,12160,12160,4
20231108,104300,197752430,12160,12160,12160,12160,3
20231108,104200,197715950,12160,12160,12160,12160,1
20231108,104100,197703790,12150,12150,12150,12150,0
20231108,104000,197703790,12150,12150,12150,12150,0
20231108,103900,197703790,12150,12150,12150,12150,0
20231108,103800,197703790,12150,12150,12150,12150,10
20231108,103700,197582290,12160,12160,12160,12160,49
20231108,103600,196986450,12160,12160,12160,12160,116
20231108,103500,195575890,12150,12150,12150,12150,52
20231108,103400,194944090,12150,12150,12150,12150,41
20231108,103300,194445940,12150,12150,12150,12150,1
20231108,103200,194433790,12160,12160,12160,12160,0
20231108,103100,194433790,12160,12150,12160,12150,142
20231108,103000,192708270,12150,12150,12150,12150,0
20231108,102900,192708270,12150,12150,12150,12150,0
20231108,102800,192708270,12150,12150,12150,12150,0
20231108,102700,192708270,12150,12160,12160,12150,45
20231108,102600,192161270,12170,12160,12170,12160,382
20231108,102500,187516080,12160,12160,12160,12160,0
20231108,102400,187516080,12160,12160,12160,12160,179
20231108,102300,185339440,12170,12160,12170,12160,192
20231108,102200,183004680,12160,12160,12160,12160,0
20231108,102100,183004680,12160,12160,12160,12160,0
20231108,102000,183004680,12160,12160,12160,12160,0
20231108,101900,183004680,12160,12160,12160,12160,76
20231108,101800,182080520,12170,12160,12170,12160,151
20231108,101700,180244330,12160,12160,12160,12160,18
20231108,101600,180025450,12160,12160,12160,12160,5
20231108,101500,179964650,12160,12160,12160,12160,5
20231108,101400,179903850,12160,12160,12160,12160,20
20231108,101300,179660650,12160,12170,12170,12150,143
20231108,101200,177922130,12180,12180,12180,12180,0
20231108,101100,177922130,12180,12180,12180,12180,0
20231108,101000,177922130,12180,12180,12180,12180,2
20231108,100900,177897770,12150,12150,12150,12150,50
20231108,100800,177290270,12160,12160,12160,12160,100
20231108,100700,176074270,12160,12160,12160,12160,0
20231108,100600,176074270,12160,12160,12160,12150,522
20231108,100500,169728410,12160,12160,12160,12160,0
20231108,100400,169728410,12160,12160,12160,12160,0
20231108,100300,169728410,12160,12160,12160,12160,0
20231108,100200,169728410,12160,12170,12170,12160,14
20231108,100100,169558090,12170,12190,12190,12170,191
20231108,100000,167230540,12200,12210,12210,12200,129
20231108,095900,165656080,12250,12250,12250,12250,0
20231108,095800,165656080,12250,12250,12250,12250,0
20231108,095700,165656080,12250,12250,12250,12250,0
20231108,095600,165656080,12250,12250,12250,12250,0
20231108,095500,165656080,12250,12250,12250,12250,10
20231108,095400,165533580,12250,12230,12250,12230,347
20231108,095300,161288500,12220,12220,12240,12220,911
20231108,095200,150155660,12220,12200,12220,12200,864
20231108,095100,139602610,12200,12200,12200,12200,39
20231108,095000,139126810,12210,12200,12210,12200,295
20231108,094900,135527760,12210,12210,12210,12210,82
20231108,094800,134526540,12220,12210,12220,12210,551
20231108,094700,127797690,12190,12190,12190,12190,97
20231108,094600,126615260,12210,12210,12210,12210,0
20231108,094500,126615260,12210,12210,12210,12210,0
20231108,094400,126615260,12210,12190,12210,12190,129
20231108,094300,125042670,12190,12190,12190,12190,0
20231108,094200,125042670,12190,12200,12200,12190,68
20231108,094100,124213490,12200,12200,12200,12200,0
20231108,094000,124213490,12200,12200,12200,12200,1
20231108,093900,124201290,12210,12190,12210,12190,76
20231108,093800,123274730,12190,12190,12190,12190,86
20231108,093700,122226390,12190,12190,12190,12190,0
20231108,093600,122226390,12190,12190,12190,12190,0
20231108,093500,122226390,12190,12190,12190,12190,16
20231108,093400,122031350,12200,12200,12200,12200,41
20231108,093300,121531150,12210,12210,12210,12210,0
20231108,093200,121531150,12210,12210,12210,12210,6
20231108,093100,121457890,12200,12210,12210,12200,145
20231108,093000,119687770,12200,12200,12200,12200,488
20231108,092900,113734170,12210,12210,12210,12210,0
20231108,092800,113734170,12210,12210,12210,12210,431
20231108,092700,108471660,12210,12210,12210,12210,0
20231108,092600,108471660,12210,12210,12210,12210,39
20231108,092500,107995470,12210,12210,12210,12210,50
20231108,092400,107384970,12220,12220,12220,12220,0
20231108,092300,107384970,12220,12220,12220,12220,92
20231108,092200,106260730,12230,12260,12260,12230,1404
20231108,092100,89075720,12260,12280,12280,12260,8
20231108,092000,88977600,12260,12260,12260,12260,101
20231108,091900,87739340,12260,12260,12280,12260,1009
20231108,091800,75361940,12250,12190,12250,12190,3420
20231108,091700,33516140,12170,12160,12170,12160,425
20231108,091600,28345460,12160,12170,12170,12140,87
20231108,091500,27289120,12170,12150,12170,12150,291
20231108,091400,23753070,12150,12150,12150,12150,50
20231108,091300,23145570,12170,12170,12170,12170,0
20231108,091200,23145570,12170,12170,12170,12170,100
20231108,091100,21928570,12170,12170,12170,12170,0
20231108,091000,21928570,12170,12150,12170,12150,25
20231108,090900,21624780,12150,12130,12150,12130,507
20231108,090800,15468410,12170,12170,12170,12170,10
20231108,090700,15346710,12170,12200,12200,12170,136
20231108,090600,13691560,12200,12200,12200,12200,0
20231108,090500,13691560,12200,12180,12200,12170,1001
20231108,090400,1509260,12200,12200,12200,12200,5
20231108,090300,1448260,12200,12200,12200,12200,1
20231108,090200,1436060,12170,12170,12170,12170,0
20231108,090100,1436060,12170,12170,12170,12170,61
20231108,090000,693690,12170,12170,12170,12170,57