KissMeData/032190/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,191200,1310820750,12690,12690,12690,12690,1113
20231109,191100,1310820750,12690,12690,12690,12690,0
20231109,191000,1310820750,12690,12690,12690,12690,0
20231109,190900,1310820750,12690,12690,12690,12690,0
20231109,190800,1310820750,12690,12690,12690,12690,0
20231109,190700,1310820750,12690,12690,12690,12690,0
20231109,190600,1310820750,12690,12690,12690,12690,0
20231109,190500,1310820750,12690,12690,12690,12690,0
20231109,190400,1310820750,12690,12690,12690,12690,0
20231109,190300,1310820750,12690,12690,12690,12690,0
20231109,190200,1310820750,12690,12690,12690,12690,0
20231109,190100,1310820750,12690,12690,12690,12690,0
20231109,190000,1310820750,12690,12690,12690,12690,0
20231109,185900,1310820750,12690,12690,12690,12690,0
20231109,185800,1310820750,12690,12690,12690,12690,0
20231109,185700,1310820750,12690,12690,12690,12690,0
20231109,185600,1310820750,12690,12690,12690,12690,0
20231109,185500,1310820750,12690,12690,12690,12690,0
20231109,185400,1310820750,12690,12690,12690,12690,0
20231109,185300,1310820750,12690,12690,12690,12690,0
20231109,185200,1310820750,12690,12690,12690,12690,0
20231109,185100,1310820750,12690,12690,12690,12690,0
20231109,185000,1310820750,12690,12690,12690,12690,0
20231109,184900,1310820750,12690,12690,12690,12690,0
20231109,184800,1310820750,12690,12690,12690,12690,0
20231109,184700,1310820750,12690,12690,12690,12690,0
20231109,184600,1310820750,12690,12690,12690,12690,0
20231109,184500,1310820750,12690,12690,12690,12690,0
20231109,184400,1310820750,12690,12690,12690,12690,0
20231109,184300,1310820750,12690,12690,12690,12690,0
20231109,184200,1310820750,12690,12690,12690,12690,1113
20231109,184100,1310820750,12690,12690,12690,12690,0
20231109,184000,1310820750,12690,12690,12690,12690,0
20231109,183900,1310820750,12690,12690,12690,12690,0
20231109,183800,1310820750,12690,12690,12690,12690,0
20231109,183700,1310820750,12690,12690,12690,12690,0
20231109,183600,1310820750,12690,12690,12690,12690,0
20231109,183500,1310820750,12690,12690,12690,12690,0
20231109,183400,1310820750,12690,12690,12690,12690,0
20231109,183300,1310820750,12690,12690,12690,12690,0
20231109,183200,1310820750,12690,12690,12690,12690,0
20231109,183100,1310820750,12690,12690,12690,12690,0
20231109,183000,1310820750,12690,12690,12690,12690,0
20231109,182900,1310820750,12690,12690,12690,12690,0
20231109,182800,1310820750,12690,12690,12690,12690,0
20231109,182700,1310820750,12690,12690,12690,12690,0
20231109,182600,1310820750,12690,12690,12690,12690,0
20231109,182500,1310820750,12690,12690,12690,12690,0
20231109,182400,1310820750,12690,12690,12690,12690,0
20231109,182300,1310820750,12690,12690,12690,12690,0
20231109,182200,1310820750,12690,12690,12690,12690,0
20231109,182100,1310820750,12690,12690,12690,12690,0
20231109,182000,1310820750,12690,12690,12690,12690,0
20231109,181900,1310820750,12690,12690,12690,12690,0
20231109,181800,1310820750,12690,12690,12690,12690,0
20231109,181700,1310820750,12690,12690,12690,12690,0
20231109,181600,1310820750,12690,12690,12690,12690,0
20231109,181500,1310820750,12690,12690,12690,12690,0
20231109,181400,1310820750,12690,12690,12690,12690,0
20231109,181300,1310820750,12690,12690,12690,12690,0
20231109,181200,1310820750,12690,12690,12690,12690,1113
20231109,181100,1310820750,12690,12690,12690,12690,0
20231109,181000,1310820750,12690,12690,12690,12690,0
20231109,180900,1310820750,12690,12690,12690,12690,0
20231109,180800,1310820750,12690,12690,12690,12690,0
20231109,180700,1310820750,12690,12690,12690,12690,0
20231109,180600,1310820750,12690,12690,12690,12690,0
20231109,180500,1310820750,12690,12690,12690,12690,0
20231109,180400,1310820750,12690,12690,12690,12690,0
20231109,180300,1310820750,12690,12690,12690,12690,0
20231109,180200,1310820750,12690,12690,12690,12690,0
20231109,180100,1310820750,12690,12690,12690,12690,0
20231109,180000,1310820750,12690,12690,12690,12690,0
20231109,175900,1310820750,12690,12690,12690,12690,0
20231109,175800,1310820750,12690,12690,12690,12690,0
20231109,175700,1310820750,12690,12690,12690,12690,0
20231109,175600,1310820750,12690,12690,12690,12690,0
20231109,175500,1310820750,12690,12690,12690,12690,0
20231109,175400,1310820750,12690,12690,12690,12690,0
20231109,175300,1310820750,12690,12690,12690,12690,0
20231109,175200,1310820750,12690,12690,12690,12690,0
20231109,175100,1310820750,12690,12690,12690,12690,0
20231109,175000,1310820750,12690,12690,12690,12690,0
20231109,174900,1310820750,12690,12690,12690,12690,0
20231109,174800,1310820750,12690,12690,12690,12690,0
20231109,174700,1310820750,12690,12690,12690,12690,0
20231109,174600,1310820750,12690,12690,12690,12690,0
20231109,174500,1310820750,12690,12690,12690,12690,0
20231109,174400,1310820750,12690,12690,12690,12690,0
20231109,174300,1310820750,12690,12690,12690,12690,0
20231109,174200,1310820750,12690,12690,12690,12690,1113
20231109,174100,1310820750,12690,12690,12690,12690,0
20231109,174000,1310820750,12690,12690,12690,12690,0
20231109,173900,1310820750,12690,12690,12690,12690,0
20231109,173800,1310820750,12690,12690,12690,12690,0
20231109,173700,1310820750,12690,12690,12690,12690,0
20231109,173600,1310820750,12690,12690,12690,12690,0
20231109,173500,1310820750,12690,12690,12690,12690,0
20231109,173400,1310820750,12690,12690,12690,12690,0
20231109,173300,1310820750,12690,12690,12690,12690,0
20231109,173200,1310820750,12690,12690,12690,12690,0
20231109,173100,1310820750,12690,12690,12690,12690,0
20231109,173000,1310820750,12690,12690,12690,12690,0
20231109,172900,1310820750,12690,12690,12690,12690,0
20231109,172800,1310820750,12690,12690,12690,12690,0
20231109,172700,1310820750,12690,12690,12690,12690,0
20231109,172600,1310820750,12690,12690,12690,12690,0
20231109,172500,1310820750,12690,12690,12690,12690,0
20231109,172400,1310820750,12690,12690,12690,12690,0
20231109,172300,1310820750,12690,12690,12690,12690,0
20231109,172200,1310820750,12690,12690,12690,12690,0
20231109,172100,1310820750,12690,12690,12690,12690,0
20231109,172000,1310820750,12690,12690,12690,12690,0
20231109,171900,1310820750,12690,12690,12690,12690,0
20231109,171800,1310820750,12690,12690,12690,12690,0
20231109,171700,1310820750,12690,12690,12690,12690,0
20231109,171600,1310820750,12690,12690,12690,12690,0
20231109,171500,1310820750,12690,12690,12690,12690,0
20231109,171400,1310820750,12690,12690,12690,12690,0
20231109,171300,1310820750,12690,12690,12690,12690,0
20231109,171200,1310820750,12690,12690,12690,12690,1113
20231109,171100,1310820750,12690,12690,12690,12690,0
20231109,171000,1310820750,12690,12690,12690,12690,0
20231109,170900,1310820750,12690,12690,12690,12690,0
20231109,170800,1310820750,12690,12690,12690,12690,0
20231109,170700,1310820750,12690,12690,12690,12690,0
20231109,170600,1310820750,12690,12690,12690,12690,0
20231109,170500,1310820750,12690,12690,12690,12690,0
20231109,170400,1310820750,12690,12690,12690,12690,0
20231109,170300,1310820750,12690,12690,12690,12690,0
20231109,170200,1310820750,12690,12690,12690,12690,0
20231109,170100,1310820750,12690,12690,12690,12690,0
20231109,170000,1310820750,12690,12690,12690,12690,0
20231109,165900,1310820750,12690,12690,12690,12690,0
20231109,165800,1310820750,12690,12690,12690,12690,0
20231109,165700,1310820750,12690,12690,12690,12690,0
20231109,165600,1310820750,12690,12690,12690,12690,0
20231109,165500,1310820750,12690,12690,12690,12690,0
20231109,165400,1310820750,12690,12690,12690,12690,0
20231109,165300,1310820750,12690,12690,12690,12690,0
20231109,165200,1310820750,12690,12690,12690,12690,0
20231109,165100,1310820750,12690,12690,12690,12690,0
20231109,165000,1310820750,12690,12690,12690,12690,0
20231109,164900,1310820750,12690,12690,12690,12690,0
20231109,164800,1310820750,12690,12690,12690,12690,0
20231109,164700,1310820750,12690,12690,12690,12690,0
20231109,164600,1310820750,12690,12690,12690,12690,0
20231109,164500,1310820750,12690,12690,12690,12690,0
20231109,164400,1310820750,12690,12690,12690,12690,0
20231109,164300,1310820750,12690,12690,12690,12690,0
20231109,164200,1310820750,12690,12690,12690,12690,1113
20231109,164100,1310820750,12690,12690,12690,12690,0
20231109,164000,1310820750,12690,12690,12690,12690,0
20231109,163900,1310820750,12690,12690,12690,12690,0
20231109,163800,1310820750,12690,12690,12690,12690,0
20231109,163700,1310820750,12690,12690,12690,12690,0
20231109,163600,1310820750,12690,12690,12690,12690,0
20231109,163500,1310820750,12690,12690,12690,12690,0
20231109,163400,1310820750,12690,12690,12690,12690,0
20231109,163300,1310820750,12690,12690,12690,12690,0
20231109,163200,1310820750,12690,12690,12690,12690,0
20231109,163100,1310820750,12690,12690,12690,12690,0
20231109,163000,1310820750,12690,12690,12690,12690,0
20231109,162900,1310820750,12690,12690,12690,12690,0
20231109,162800,1310820750,12690,12690,12690,12690,0
20231109,162700,1310820750,12690,12690,12690,12690,0
20231109,162600,1310820750,12690,12690,12690,12690,0
20231109,162500,1310820750,12690,12690,12690,12690,0
20231109,162400,1310820750,12690,12690,12690,12690,0
20231109,162300,1310820750,12690,12690,12690,12690,0
20231109,162200,1310820750,12690,12690,12690,12690,0
20231109,162100,1310820750,12690,12690,12690,12690,0
20231109,162000,1310820750,12690,12690,12690,12690,0
20231109,161900,1310820750,12690,12690,12690,12690,0
20231109,161800,1310820750,12690,12690,12690,12690,0
20231109,161700,1310820750,12690,12690,12690,12690,0
20231109,161600,1310820750,12690,12690,12690,12690,0
20231109,161500,1310820750,12690,12690,12690,12690,0
20231109,161400,1310820750,12690,12690,12690,12690,0
20231109,161300,1310820750,12690,12690,12690,12690,0
20231109,161200,1310820750,12690,12690,12690,12690,1113
20231109,161100,1310820750,12690,12690,12690,12690,0
20231109,161000,1310820750,12690,12690,12690,12690,0
20231109,160900,1310820750,12690,12690,12690,12690,0
20231109,160800,1310820750,12690,12690,12690,12690,0
20231109,160700,1310820750,12690,12690,12690,12690,0
20231109,160600,1310820750,12690,12690,12690,12690,0
20231109,160500,1310820750,12690,12690,12690,12690,0
20231109,160400,1310820750,12690,12690,12690,12690,0
20231109,160300,1310820750,12690,12690,12690,12690,0
20231109,160200,1310820750,12690,12690,12690,12690,0
20231109,160100,1310820750,12690,12690,12690,12690,0
20231109,160000,1310820750,12690,12690,12690,12690,0
20231109,155900,1310820750,12690,12690,12690,12690,0
20231109,155800,1310820750,12690,12690,12690,12690,0
20231109,155700,1310820750,12690,12690,12690,12690,0
20231109,155600,1310820750,12690,12690,12690,12690,0
20231109,155500,1310820750,12690,12690,12690,12690,0
20231109,155400,1310820750,12690,12690,12690,12690,0
20231109,155300,1310820750,12690,12690,12690,12690,0
20231109,155200,1310820750,12690,12690,12690,12690,0
20231109,155100,1310820750,12690,12690,12690,12690,0
20231109,155000,1310820750,12690,12690,12690,12690,0
20231109,154900,1310820750,12690,12690,12690,12690,0
20231109,154800,1310820750,12690,12690,12690,12690,0
20231109,154700,1310820750,12690,12690,12690,12690,0
20231109,154600,1310820750,12690,12690,12690,12690,0
20231109,154500,1310820750,12690,12690,12690,12690,0
20231109,154400,1310820750,12690,12690,12690,12690,0
20231109,154300,1310820750,12690,12690,12690,12690,0
20231109,154200,1310820750,12690,12690,12690,12690,1113
20231109,154100,1310820750,12690,12690,12690,12690,0
20231109,154000,1310820750,12690,12690,12690,12690,0
20231109,153900,1310820750,12690,12690,12690,12690,0
20231109,153800,1310820750,12690,12690,12690,12690,0
20231109,153700,1310820750,12690,12690,12690,12690,0
20231109,153600,1310820750,12690,12690,12690,12690,0
20231109,153500,1310820750,12690,12690,12690,12690,0
20231109,153400,1310820750,12690,12690,12690,12690,0
20231109,153300,1310820750,12690,12690,12690,12690,0
20231109,153200,1310820750,12690,12690,12690,12690,0
20231109,153100,1310820750,12690,12690,12690,12690,0
20231109,153000,1310820750,12690,12690,12690,12690,1113
20231109,152900,1296696780,12690,12690,12690,12690,0
20231109,152800,1296696780,12690,12690,12690,12690,0
20231109,152700,1296696780,12690,12690,12690,12690,0
20231109,152600,1296696780,12690,12690,12690,12690,0
20231109,152500,1296696780,12690,12690,12690,12690,0
20231109,152400,1296696780,12690,12690,12690,12690,0
20231109,152300,1296696780,12690,12690,12690,12690,0
20231109,152200,1296696780,12690,12690,12690,12690,0
20231109,152100,1296696780,12690,12690,12690,12690,0
20231109,152000,1296696780,12690,12690,12690,12690,0
20231109,151900,1296696780,12690,12620,12690,12620,33
20231109,151800,1296279170,12620,12630,12690,12620,794
20231109,151700,1286220590,12630,12620,12630,12620,13
20231109,151600,1286056470,12620,12620,12670,12620,14
20231109,151500,1285879740,12620,12650,12670,12620,764
20231109,151400,1276222520,12680,12690,12690,12680,69
20231109,151300,1275347590,12670,12680,12680,12670,806
20231109,151200,1265128510,12640,12640,12640,12640,267
20231109,151100,1261753630,12630,12620,12630,12620,623
20231109,151000,1253885270,12620,12620,12620,12620,214
20231109,150900,1251184590,12630,12630,12630,12630,291
20231109,150800,1247509260,12630,12620,12630,12620,177
20231109,150700,1245274330,12620,12620,12620,12620,0
20231109,150600,1245274330,12620,12630,12630,12610,383
20231109,150500,1240437900,12600,12630,12630,12600,178
20231109,150400,1238194950,12620,12600,12630,12600,219
20231109,150300,1235431690,12610,12630,12630,12600,610
20231109,150200,1227735510,12620,12630,12630,12620,117
20231109,150100,1226258480,12630,12660,12660,12630,179
20231109,150000,1223994800,12660,12660,12680,12660,207
20231109,145900,1221373230,12680,12700,12700,12640,1708
20231109,145800,1199712160,12700,12710,12710,12700,1126
20231109,145700,1185408690,12710,12680,12710,12680,1365
20231109,145600,1168070500,12700,12700,12700,12700,1
20231109,145500,1168057800,12690,12690,12690,12690,545
20231109,145400,1161141750,12680,12680,12680,12680,1
20231109,145300,1161129070,12680,12680,12680,12680,60
20231109,145200,1160368270,12670,12680,12680,12670,14
20231109,145100,1160190810,12680,12680,12680,12680,3
20231109,145000,1160152770,12680,12660,12680,12660,275
20231109,144900,1156667720,12660,12660,12660,12660,4
20231109,144800,1156617080,12670,12650,12670,12650,629
20231109,144700,1148655630,12650,12650,12650,12650,70
20231109,144600,1147770130,12630,12660,12660,12630,79
20231109,144500,1146771870,12640,12640,12640,12640,34
20231109,144400,1146342110,12640,12650,12650,12640,36
20231109,144300,1145886910,12650,12640,12650,12640,429
20231109,144200,1140461460,12640,12640,12640,12640,1
20231109,144100,1140448820,12640,12640,12640,12640,13
20231109,144000,1140284500,12650,12650,12660,12640,120
20231109,143900,1138766860,12650,12650,12650,12650,100
20231109,143800,1137501860,12680,12650,12680,12650,63
20231109,143700,1136703770,12690,12680,12700,12640,553
20231109,143600,1129686580,12670,12630,12670,12630,501
20231109,143500,1123350310,12610,12610,12610,12610,79
20231109,143400,1122354120,12610,12610,12610,12610,84
20231109,143300,1121294880,12610,12620,12620,12610,200
20231109,143200,1118771050,12620,12620,12620,12620,103
20231109,143100,1117471190,12630,12620,12630,12620,104
20231109,143000,1116158700,12630,12610,12630,12610,106
20231109,142900,1114820840,12610,12610,12610,12610,0
20231109,142800,1114820840,12610,12610,12640,12610,245
20231109,142700,1111726440,12610,12610,12610,12610,0
20231109,142600,1111726440,12610,12620,12630,12610,604
20231109,142500,1104104470,12600,12600,12600,12600,38
20231109,142400,1103625670,12600,12610,12610,12600,233
20231109,142300,1100688190,12610,12610,12610,12610,30
20231109,142200,1100309890,12630,12630,12630,12630,0
20231109,142100,1100309890,12630,12630,12630,12630,59
20231109,142000,1099564720,12650,12650,12650,12650,7
20231109,141900,1099476170,12660,12660,12660,12660,2
20231109,141800,1099450850,12660,12670,12670,12660,400
20231109,141700,1094386840,12660,12670,12670,12660,130
20231109,141600,1092740980,12680,12680,12680,12680,0
20231109,141500,1092740980,12680,12680,12680,12680,64
20231109,141400,1091929460,12690,12680,12690,12680,703
20231109,141300,1083009620,12700,12700,12700,12700,0
20231109,141200,1083009620,12700,12670,12700,12670,742
20231109,141100,1073602500,12670,12670,12670,12670,67
20231109,141000,1072753610,12670,12670,12670,12670,56
20231109,140900,1072044090,12670,12620,12670,12610,4632
20231109,140800,1013536480,12620,12620,12620,12620,50
20231109,140700,1012905480,12620,12600,12620,12600,360
20231109,140600,1008368440,12590,12570,12590,12570,933
20231109,140500,996631220,12570,12570,12580,12570,111
20231109,140400,995235870,12570,12570,12570,12570,111
20231109,140300,993840600,12580,12580,12590,12580,194
20231109,140200,991399460,12590,12590,12590,12590,403
20231109,140100,986325690,12590,12590,12590,12590,40
20231109,140000,985822090,12600,12600,12600,12600,0
20231109,135900,985822090,12600,12600,12600,12600,1
20231109,135800,985809490,12600,12590,12600,12590,54
20231109,135700,985129580,12590,12600,12600,12590,199
20231109,135600,982623270,12610,12590,12610,12590,3179
20231109,135500,942597250,12590,12590,12590,12590,0
20231109,135400,942597250,12590,12580,12590,12570,585
20231109,135300,935239530,12590,12600,12600,12590,3246
20231109,135200,894340190,12610,12610,12610,12610,6
20231109,135100,894264530,12620,12620,12620,12620,10
20231109,135000,894138330,12620,12620,12620,12620,153
20231109,134900,892207470,12620,12610,12620,12610,108
20231109,134800,890845580,12620,12620,12620,12620,0
20231109,134700,890845580,12620,12600,12620,12590,486
20231109,134600,884718990,12600,12600,12600,12600,63
20231109,134500,883925190,12600,12600,12600,12600,100
20231109,134400,882665190,12600,12600,12600,12600,221
20231109,134300,879880590,12580,12580,12580,12580,62
20231109,134200,879100630,12620,12590,12620,12590,55
20231109,134100,878408120,12600,12600,12600,12600,183
20231109,134000,876102320,12600,12600,12600,12600,0
20231109,133900,876102320,12600,12600,12600,12600,52
20231109,133800,875447120,12600,12610,12610,12600,209
20231109,133700,872813690,12620,12620,12630,12620,218
20231109,133600,870062320,12630,12630,12630,12630,231
20231109,133500,867144790,12630,12630,12630,12630,0
20231109,133400,867144790,12630,12630,12630,12630,100
20231109,133300,865881790,12650,12650,12650,12650,20
20231109,133200,865628790,12650,12650,12650,12650,10
20231109,133100,865502290,12650,12630,12650,12630,200
20231109,133000,862974430,12630,12610,12630,12600,395
20231109,132900,857993810,12620,12610,12620,12610,104
20231109,132800,856681850,12600,12610,12610,12600,921
20231109,132700,845070160,12630,12630,12630,12630,0
20231109,132600,845070160,12630,12640,12640,12620,216
20231109,132500,842343200,12640,12640,12640,12640,9
20231109,132400,842229440,12640,12640,12640,12640,0
20231109,132300,842229440,12640,12640,12640,12640,0
20231109,132200,842229440,12640,12650,12650,12640,25
20231109,132100,841913400,12660,12650,12660,12650,41
20231109,132000,841394410,12650,12610,12650,12610,783
20231109,131900,831498800,12630,12620,12630,12620,358
20231109,131800,826980740,12610,12620,12630,12610,304
20231109,131700,823144640,12620,12630,12630,12620,53
20231109,131600,822475270,12640,12650,12650,12640,154
20231109,131500,820528220,12650,12650,12650,12650,298
20231109,131400,816758520,12650,12670,12680,12650,311
20231109,131300,812823200,12660,12660,12660,12660,0
20231109,131200,812823200,12660,12660,12660,12660,541
20231109,131100,805974140,12660,12660,12660,12660,7
20231109,131000,805885520,12680,12700,12720,12680,191
20231109,130900,803461860,12720,12710,12720,12710,429
20231109,130800,798007070,12700,12700,12710,12700,236
20231109,130700,795007660,12700,12700,12700,12700,62
20231109,130600,794220260,12700,12700,12700,12700,6
20231109,130500,794144060,12700,12670,12700,12670,549
20231109,130400,787183260,12670,12670,12670,12670,10
20231109,130300,787056560,12670,12660,12670,12660,9
20231109,130200,786942550,12660,12660,12660,12660,3
20231109,130100,786904570,12680,12680,12680,12680,1
20231109,130000,786891890,12660,12660,12660,12660,43
20231109,125900,786347510,12660,12660,12660,12660,62
20231109,125800,785562590,12660,12670,12680,12660,213
20231109,125700,782863650,12680,12680,12680,12680,0
20231109,125600,782863650,12680,12680,12680,12660,264
20231109,125500,779516810,12680,12680,12690,12660,349
20231109,125400,775092360,12690,12690,12690,12690,50
20231109,125300,774457860,12690,12690,12700,12690,17
20231109,125200,774242070,12690,12650,12690,12650,255
20231109,125100,771007170,12700,12570,12700,12570,21994
20231109,125000,493590480,12580,12570,12580,12560,1488
20231109,124900,474874760,12580,12580,12580,12580,0
20231109,124800,474874760,12580,12570,12580,12570,200
20231109,124700,472360010,12580,12540,12580,12540,975
20231109,124600,460111590,12530,12500,12530,12500,151
20231109,124500,458219860,12500,12510,12510,12500,1600
20231109,124400,438210250,12520,12520,12520,12520,0
20231109,124300,438210250,12520,12520,12520,12520,0
20231109,124200,438210250,12520,12520,12520,12520,95
20231109,124100,437020850,12510,12520,12520,12510,37
20231109,124000,436557910,12520,12520,12520,12520,10
20231109,123900,436432710,12520,12520,12520,12520,34
20231109,123800,436007030,12530,12530,12530,12530,10
20231109,123700,435881730,12530,12530,12530,12530,0
20231109,123600,435881730,12530,12520,12530,12520,110
20231109,123500,434504120,12510,12510,12510,12510,0
20231109,123400,434504120,12510,12510,12510,12510,0
20231109,123300,434504120,12510,12510,12510,12510,7
20231109,123200,434416550,12520,12520,12520,12520,0
20231109,123100,434416550,12520,12530,12530,12520,394
20231109,123000,429480140,12530,12520,12530,12520,149
20231109,122900,427613950,12520,12520,12520,12520,0
20231109,122800,427613950,12520,12520,12520,12520,0
20231109,122700,427613950,12520,12520,12520,12520,0
20231109,122600,427613950,12520,12540,12540,12520,42
20231109,122500,427088040,12550,12550,12550,12550,95
20231109,122400,425895790,12550,12540,12550,12540,35
20231109,122300,425456880,12540,12540,12540,12540,0
20231109,122200,425456880,12540,12540,12540,12540,1
20231109,122100,425444340,12540,12540,12540,12540,1
20231109,122000,425431800,12550,12550,12550,12550,0
20231109,121900,425431800,12550,12550,12550,12550,1
20231109,121800,425419250,12550,12550,12550,12550,38
20231109,121700,424942350,12510,12510,12510,12510,189
20231109,121600,422577960,12520,12520,12520,12520,311
20231109,121500,418684240,12550,12530,12550,12530,45
20231109,121400,418120190,12530,12530,12530,12530,1
20231109,121300,418107660,12530,12530,12530,12530,0
20231109,121200,418107660,12530,12530,12530,12530,104
20231109,121100,416804540,12550,12550,12550,12550,19
20231109,121000,416566090,12540,12530,12540,12530,127
20231109,120900,414973530,12530,12530,12530,12530,0
20231109,120800,414973530,12530,12530,12530,12530,1
20231109,120700,414961000,12530,12520,12530,12520,93
20231109,120600,413796470,12530,12530,12530,12530,5
20231109,120500,413733820,12530,12530,12530,12530,0
20231109,120400,413733820,12530,12530,12530,12530,0
20231109,120300,413733820,12530,12530,12530,12530,10
20231109,120200,413608520,12530,12530,12530,12530,35
20231109,120100,413169970,12530,12530,12530,12530,0
20231109,120000,413169970,12530,12530,12530,12530,0
20231109,115900,413169970,12530,12530,12530,12530,0
20231109,115800,413169970,12530,12530,12530,12530,131
20231109,115700,411528540,12530,12530,12530,12530,0
20231109,115600,411528540,12530,12530,12530,12530,1
20231109,115500,411516010,12520,12520,12520,12520,1
20231109,115400,411503490,12540,12540,12540,12540,0
20231109,115300,411503490,12540,12540,12540,12540,0
20231109,115200,411503490,12540,12540,12540,12540,0
20231109,115100,411503490,12540,12540,12540,12540,56
20231109,115000,410801250,12530,12530,12530,12530,0
20231109,114900,410801250,12530,12530,12530,12530,0
20231109,114800,410801250,12530,12530,12530,12530,940
20231109,114700,399023050,12540,12540,12540,12540,1
20231109,114600,399010510,12540,12540,12540,12540,46
20231109,114500,398433670,12530,12540,12550,12530,194
20231109,114400,396001540,12550,12550,12550,12550,53
20231109,114300,395336390,12550,12550,12550,12550,0
20231109,114200,395336390,12550,12550,12550,12550,0
20231109,114100,395336390,12550,12550,12550,12550,0
20231109,114000,395336390,12550,12540,12550,12540,338
20231109,113900,391097690,12540,12540,12540,12540,0
20231109,113800,391097690,12540,12540,12540,12540,0
20231109,113700,391097690,12540,12540,12540,12540,3
20231109,113600,391060070,12530,12530,12530,12530,120
20231109,113500,389556470,12520,12520,12520,12520,459
20231109,113400,383809790,12520,12530,12530,12520,42
20231109,113300,383283940,12510,12530,12530,12510,82
20231109,113200,382256680,12520,12520,12520,12520,0
20231109,113100,382256680,12520,12500,12520,12500,458
20231109,113000,376528950,12480,12480,12480,12480,0
20231109,112900,376528950,12480,12480,12480,12480,1
20231109,112800,376516470,12480,12480,12480,12480,117
20231109,112700,375056310,12510,12510,12510,12510,0
20231109,112600,375056310,12510,12510,12510,12510,0
20231109,112500,375056310,12510,12500,12510,12500,215
20231109,112400,372368700,12500,12510,12510,12500,185
20231109,112300,370054370,12510,12510,12520,12510,162
20231109,112200,368027740,12510,12510,12510,12510,52
20231109,112100,367377220,12520,12520,12520,12520,0
20231109,112000,367377220,12520,12520,12520,12520,2
20231109,111900,367352180,12520,12520,12520,12520,0
20231109,111800,367352180,12520,12520,12520,12520,32
20231109,111700,366951540,12520,12520,12520,12520,0
20231109,111600,366951540,12520,12520,12520,12520,1
20231109,111500,366939020,12510,12510,12510,12510,7
20231109,111400,366851450,12510,12510,12510,12510,0
20231109,111300,366851450,12510,12510,12510,12510,43
20231109,111200,366313520,12510,12510,12510,12510,29
20231109,111100,365950730,12470,12500,12500,12470,52
20231109,111000,365301240,12510,12510,12510,12510,0
20231109,110900,365301240,12510,12510,12510,12510,0
20231109,110800,365301240,12510,12510,12510,12510,2
20231109,110700,365276220,12480,12480,12480,12480,0
20231109,110600,365276220,12480,12470,12480,12470,58
20231109,110500,364552660,12460,12480,12480,12460,141
20231109,110400,362793890,12480,12480,12480,12480,41
20231109,110300,362282210,12510,12510,12510,12510,1
20231109,110200,362269700,12500,12500,12500,12500,30
20231109,110100,361894700,12480,12480,12480,12480,107
20231109,110000,360559340,12480,12480,12480,12480,9
20231109,105900,360447020,12480,12480,12480,12480,10
20231109,105800,360322220,12480,12500,12500,12480,561
20231109,105700,353310560,12520,12510,12520,12510,62
20231109,105600,352534920,12510,12510,12510,12510,1
20231109,105500,352522410,12500,12500,12500,12500,201
20231109,105400,350009910,12500,12520,12530,12500,362
20231109,105300,345478460,12520,12520,12520,12520,36
20231109,105200,345027740,12530,12530,12530,12530,0
20231109,105100,345027740,12530,12530,12530,12530,1
20231109,105000,345015210,12530,12530,12530,12530,83
20231109,104900,343975220,12530,12530,12540,12530,200
20231109,104800,341468680,12540,12530,12540,12530,142
20231109,104700,339688610,12520,12520,12520,12520,0
20231109,104600,339688610,12520,12520,12520,12520,0
20231109,104500,339688610,12520,12520,12520,12520,77
20231109,104400,338724570,12510,12520,12520,12510,76
20231109,104300,337773770,12530,12540,12540,12530,995
20231109,104200,325301080,12540,12540,12540,12540,0
20231109,104100,325301080,12540,12540,12540,12540,73
20231109,104000,324385660,12520,12520,12520,12520,0
20231109,103900,324385660,12520,12520,12520,12520,0
20231109,103800,324385660,12520,12520,12520,12520,0
20231109,103700,324385660,12520,12520,12520,12520,144
20231109,103600,322582780,12550,12550,12550,12550,0
20231109,103500,322582780,12550,12530,12550,12500,501
20231109,103400,316313780,12560,12540,12560,12520,774
20231109,103300,306612290,12550,12550,12550,12550,0
20231109,103200,306612290,12550,12550,12550,12550,0
20231109,103100,306612290,12550,12560,12560,12550,10
20231109,103000,306486780,12550,12510,12550,12510,952
20231109,102900,294561140,12520,12500,12520,12470,501
20231109,102800,288304280,12500,12500,12500,12500,42
20231109,102700,287779280,12500,12490,12500,12490,114
20231109,102600,286354340,12490,12470,12490,12470,93
20231109,102500,285192930,12490,12490,12490,12490,70
20231109,102400,284318630,12490,12470,12490,12470,41
20231109,102300,283806560,12490,12480,12490,12480,113
20231109,102200,282395380,12470,12460,12470,12460,361
20231109,102100,277897290,12450,12450,12450,12450,42
20231109,102000,277374390,12430,12430,12430,12430,1
20231109,101900,277361960,12440,12450,12450,12430,97
20231109,101800,276155500,12440,12440,12440,12440,134
20231109,101700,274488540,12440,12440,12440,12440,96
20231109,101600,273294300,12440,12440,12440,12440,0
20231109,101500,273294300,12440,12440,12440,12440,1
20231109,101400,273281860,12430,12430,12430,12430,40
20231109,101300,272784660,12430,12430,12430,12430,5
20231109,101200,272722510,12430,12430,12430,12430,7
20231109,101100,272635500,12430,12430,12430,12430,19
20231109,101000,272399330,12470,12430,12470,12430,175
20231109,100900,270221450,12420,12420,12420,12420,0
20231109,100800,270221450,12420,12440,12440,12420,119
20231109,100700,268742720,12440,12440,12440,12440,401
20231109,100600,263754280,12440,12450,12450,12440,8
20231109,100500,263654730,12450,12450,12450,12450,0
20231109,100400,263654730,12450,12450,12450,12450,351
20231109,100300,259284780,12450,12450,12450,12450,1
20231109,100200,259272330,12480,12420,12480,12420,935
20231109,100100,247647780,12420,12410,12420,12410,3
20231109,100000,247610540,12420,12420,12420,12420,251
20231109,095900,244493120,12420,12420,12420,12420,62
20231109,095800,243723080,12410,12430,12430,12410,340
20231109,095700,239503480,12440,12440,12440,12440,1
20231109,095600,239491040,12410,12410,12430,12410,689
20231109,095500,230932710,12430,12430,12430,12430,1
20231109,095400,230920280,12410,12410,12410,12410,50
20231109,095300,230299780,12420,12430,12430,12420,100
20231109,095200,229057720,12430,12430,12430,12430,480
20231109,095100,223091320,12430,12470,12470,12400,5877
20231109,095000,150137090,12480,12480,12480,12480,2
20231109,094900,150112130,12460,12460,12460,12460,0
20231109,094800,150112130,12460,12480,12480,12460,782
20231109,094700,140361540,12470,12470,12470,12470,10
20231109,094600,140236840,12480,12480,12480,12480,101
20231109,094500,138976360,12480,12480,12480,12480,0
20231109,094400,138976360,12480,12470,12480,12470,118
20231109,094300,137503740,12470,12500,12500,12470,354
20231109,094200,133082860,12480,12500,12500,12480,700
20231109,094100,124341830,12500,12500,12500,12500,20
20231109,094000,124091830,12500,12500,12500,12500,179
20231109,093900,121854330,12500,12520,12520,12500,696
20231109,093800,113154050,12530,12500,12530,12500,56
20231109,093700,112453540,12520,12520,12520,12520,79
20231109,093600,111464460,12520,12520,12520,12520,0
20231109,093500,111464460,12520,12520,12520,12520,50
20231109,093400,110838460,12520,12520,12520,12520,3
20231109,093300,110800900,12520,12500,12520,12490,259
20231109,093200,107562450,12510,12510,12510,12510,2
20231109,093100,107537430,12510,12510,12510,12500,57
20231109,093000,106824480,12500,12490,12500,12490,1444
20231109,092900,88788910,12500,12500,12500,12500,2
20231109,092800,88763910,12500,12500,12500,12490,1185
20231109,092700,73951600,12510,12520,12520,12500,500
20231109,092600,67697030,12540,12530,12540,12530,506
20231109,092500,61356790,12520,12520,12520,12520,41
20231109,092400,60843470,12510,12510,12510,12510,10
20231109,092300,60718370,12510,12520,12520,12510,100
20231109,092200,59467360,12500,12500,12500,12500,300
20231109,092100,55717360,12490,12490,12490,12490,0
20231109,092000,55717360,12490,12490,12490,12480,296
20231109,091900,52020670,12490,12490,12490,12490,117
20231109,091800,50559340,12490,12480,12490,12480,86
20231109,091700,49485720,12470,12470,12470,12470,28
20231109,091600,49136560,12450,12430,12450,12430,142
20231109,091500,47369980,12430,12430,12430,12430,546
20231109,091400,40583200,12430,12410,12430,12410,55
20231109,091300,39899970,12410,12420,12420,12410,356
20231109,091200,35480800,12430,12470,12470,12430,99
20231109,091100,34249380,12470,12440,12470,12440,51
20231109,091000,33614910,12450,12460,12470,12450,355
20231109,090900,29193850,12460,12490,12490,12460,128
20231109,090800,27595910,12490,12510,12510,12490,1371
20231109,090700,10469400,12510,12510,12510,12510,0
20231109,090600,10469400,12510,12510,12510,12510,102
20231109,090500,9193380,12520,12540,12540,12520,35
20231109,090400,8754850,12590,12590,12590,12590,6
20231109,090300,8679310,12520,12590,12590,12520,61
20231109,090200,7914350,12550,12620,12620,12550,179
20231109,090100,5664430,12610,12600,12610,12550,161
20231109,090000,3635290,12600,12560,12600,12560,289