KissMeData/084010/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195100,613821640,13220,13220,13220,13220,476
20231107,195000,613821640,13220,13220,13220,13220,0
20231107,194900,613821640,13220,13220,13220,13220,0
20231107,194800,613821640,13220,13220,13220,13220,0
20231107,194700,613821640,13220,13220,13220,13220,0
20231107,194600,613821640,13220,13220,13220,13220,0
20231107,194500,613821640,13220,13220,13220,13220,0
20231107,194400,613821640,13220,13220,13220,13220,0
20231107,194300,613821640,13220,13220,13220,13220,0
20231107,194200,613821640,13220,13220,13220,13220,0
20231107,194100,613821640,13220,13220,13220,13220,0
20231107,194000,613821640,13220,13220,13220,13220,0
20231107,193900,613821640,13220,13220,13220,13220,0
20231107,193800,613821640,13220,13220,13220,13220,0
20231107,193700,613821640,13220,13220,13220,13220,0
20231107,193600,613821640,13220,13220,13220,13220,0
20231107,193500,613821640,13220,13220,13220,13220,0
20231107,193400,613821640,13220,13220,13220,13220,0
20231107,193300,613821640,13220,13220,13220,13220,0
20231107,193200,613821640,13220,13220,13220,13220,0
20231107,193100,613821640,13220,13220,13220,13220,0
20231107,193000,613821640,13220,13220,13220,13220,0
20231107,192900,613821640,13220,13220,13220,13220,0
20231107,192800,613821640,13220,13220,13220,13220,0
20231107,192700,613821640,13220,13220,13220,13220,0
20231107,192600,613821640,13220,13220,13220,13220,0
20231107,192500,613821640,13220,13220,13220,13220,0
20231107,192400,613821640,13220,13220,13220,13220,0
20231107,192300,613821640,13220,13220,13220,13220,0
20231107,192200,613821640,13220,13220,13220,13220,0
20231107,192100,613821640,13220,13220,13220,13220,476
20231107,192000,613821640,13220,13220,13220,13220,0
20231107,191900,613821640,13220,13220,13220,13220,0
20231107,191800,613821640,13220,13220,13220,13220,0
20231107,191700,613821640,13220,13220,13220,13220,0
20231107,191600,613821640,13220,13220,13220,13220,0
20231107,191500,613821640,13220,13220,13220,13220,0
20231107,191400,613821640,13220,13220,13220,13220,0
20231107,191300,613821640,13220,13220,13220,13220,0
20231107,191200,613821640,13220,13220,13220,13220,0
20231107,191100,613821640,13220,13220,13220,13220,0
20231107,191000,613821640,13220,13220,13220,13220,0
20231107,190900,613821640,13220,13220,13220,13220,0
20231107,190800,613821640,13220,13220,13220,13220,0
20231107,190700,613821640,13220,13220,13220,13220,0
20231107,190600,613821640,13220,13220,13220,13220,0
20231107,190500,613821640,13220,13220,13220,13220,0
20231107,190400,613821640,13220,13220,13220,13220,0
20231107,190300,613821640,13220,13220,13220,13220,0
20231107,190200,613821640,13220,13220,13220,13220,0
20231107,190100,613821640,13220,13220,13220,13220,0
20231107,190000,613821640,13220,13220,13220,13220,0
20231107,185900,613821640,13220,13220,13220,13220,0
20231107,185800,613821640,13220,13220,13220,13220,0
20231107,185700,613821640,13220,13220,13220,13220,0
20231107,185600,613821640,13220,13220,13220,13220,0
20231107,185500,613821640,13220,13220,13220,13220,0
20231107,185400,613821640,13220,13220,13220,13220,0
20231107,185300,613821640,13220,13220,13220,13220,0
20231107,185200,613821640,13220,13220,13220,13220,0
20231107,185100,613821640,13220,13220,13220,13220,476
20231107,185000,613821640,13220,13220,13220,13220,0
20231107,184900,613821640,13220,13220,13220,13220,0
20231107,184800,613821640,13220,13220,13220,13220,0
20231107,184700,613821640,13220,13220,13220,13220,0
20231107,184600,613821640,13220,13220,13220,13220,0
20231107,184500,613821640,13220,13220,13220,13220,0
20231107,184400,613821640,13220,13220,13220,13220,0
20231107,184300,613821640,13220,13220,13220,13220,0
20231107,184200,613821640,13220,13220,13220,13220,0
20231107,184100,613821640,13220,13220,13220,13220,0
20231107,184000,613821640,13220,13220,13220,13220,0
20231107,183900,613821640,13220,13220,13220,13220,0
20231107,183800,613821640,13220,13220,13220,13220,0
20231107,183700,613821640,13220,13220,13220,13220,0
20231107,183600,613821640,13220,13220,13220,13220,0
20231107,183500,613821640,13220,13220,13220,13220,0
20231107,183400,613821640,13220,13220,13220,13220,0
20231107,183300,613821640,13220,13220,13220,13220,0
20231107,183200,613821640,13220,13220,13220,13220,0
20231107,183100,613821640,13220,13220,13220,13220,0
20231107,183000,613821640,13220,13220,13220,13220,0
20231107,182900,613821640,13220,13220,13220,13220,0
20231107,182800,613821640,13220,13220,13220,13220,0
20231107,182700,613821640,13220,13220,13220,13220,0
20231107,182600,613821640,13220,13220,13220,13220,0
20231107,182500,613821640,13220,13220,13220,13220,0
20231107,182400,613821640,13220,13220,13220,13220,0
20231107,182300,613821640,13220,13220,13220,13220,0
20231107,182200,613821640,13220,13220,13220,13220,0
20231107,182100,613821640,13220,13220,13220,13220,476
20231107,182000,613821640,13220,13220,13220,13220,0
20231107,181900,613821640,13220,13220,13220,13220,0
20231107,181800,613821640,13220,13220,13220,13220,0
20231107,181700,613821640,13220,13220,13220,13220,0
20231107,181600,613821640,13220,13220,13220,13220,0
20231107,181500,613821640,13220,13220,13220,13220,0
20231107,181400,613821640,13220,13220,13220,13220,0
20231107,181300,613821640,13220,13220,13220,13220,0
20231107,181200,613821640,13220,13220,13220,13220,0
20231107,181100,613821640,13220,13220,13220,13220,0
20231107,181000,613821640,13220,13220,13220,13220,0
20231107,180900,613821640,13220,13220,13220,13220,0
20231107,180800,613821640,13220,13220,13220,13220,0
20231107,180700,613821640,13220,13220,13220,13220,0
20231107,180600,613821640,13220,13220,13220,13220,0
20231107,180500,613821640,13220,13220,13220,13220,0
20231107,180400,613821640,13220,13220,13220,13220,0
20231107,180300,613821640,13220,13220,13220,13220,0
20231107,180200,613821640,13220,13220,13220,13220,0
20231107,180100,613821640,13220,13220,13220,13220,0
20231107,180000,613821640,13220,13220,13220,13220,0
20231107,175900,613821640,13220,13220,13220,13220,0
20231107,175800,613821640,13220,13220,13220,13220,0
20231107,175700,613821640,13220,13220,13220,13220,0
20231107,175600,613821640,13220,13220,13220,13220,0
20231107,175500,613821640,13220,13220,13220,13220,0
20231107,175400,613821640,13220,13220,13220,13220,0
20231107,175300,613821640,13220,13220,13220,13220,0
20231107,175200,613821640,13220,13220,13220,13220,0
20231107,175100,613821640,13220,13220,13220,13220,476
20231107,175000,613821640,13220,13220,13220,13220,0
20231107,174900,613821640,13220,13220,13220,13220,0
20231107,174800,613821640,13220,13220,13220,13220,0
20231107,174700,613821640,13220,13220,13220,13220,0
20231107,174600,613821640,13220,13220,13220,13220,0
20231107,174500,613821640,13220,13220,13220,13220,0
20231107,174400,613821640,13220,13220,13220,13220,0
20231107,174300,613821640,13220,13220,13220,13220,0
20231107,174200,613821640,13220,13220,13220,13220,0
20231107,174100,613821640,13220,13220,13220,13220,0
20231107,174000,613821640,13220,13220,13220,13220,0
20231107,173900,613821640,13220,13220,13220,13220,0
20231107,173800,613821640,13220,13220,13220,13220,0
20231107,173700,613821640,13220,13220,13220,13220,0
20231107,173600,613821640,13220,13220,13220,13220,0
20231107,173500,613821640,13220,13220,13220,13220,0
20231107,173400,613821640,13220,13220,13220,13220,0
20231107,173300,613821640,13220,13220,13220,13220,0
20231107,173200,613821640,13220,13220,13220,13220,0
20231107,173100,613821640,13220,13220,13220,13220,0
20231107,173000,613821640,13220,13220,13220,13220,0
20231107,172900,613821640,13220,13220,13220,13220,0
20231107,172800,613821640,13220,13220,13220,13220,0
20231107,172700,613821640,13220,13220,13220,13220,0
20231107,172600,613821640,13220,13220,13220,13220,0
20231107,172500,613821640,13220,13220,13220,13220,0
20231107,172400,613821640,13220,13220,13220,13220,0
20231107,172300,613821640,13220,13220,13220,13220,0
20231107,172200,613821640,13220,13220,13220,13220,0
20231107,172100,613821640,13220,13220,13220,13220,476
20231107,172000,613821640,13220,13220,13220,13220,0
20231107,171900,613821640,13220,13220,13220,13220,0
20231107,171800,613821640,13220,13220,13220,13220,0
20231107,171700,613821640,13220,13220,13220,13220,0
20231107,171600,613821640,13220,13220,13220,13220,0
20231107,171500,613821640,13220,13220,13220,13220,0
20231107,171400,613821640,13220,13220,13220,13220,0
20231107,171300,613821640,13220,13220,13220,13220,0
20231107,171200,613821640,13220,13220,13220,13220,0
20231107,171100,613821640,13220,13220,13220,13220,0
20231107,171000,613821640,13220,13220,13220,13220,0
20231107,170900,613821640,13220,13220,13220,13220,0
20231107,170800,613821640,13220,13220,13220,13220,0
20231107,170700,613821640,13220,13220,13220,13220,0
20231107,170600,613821640,13220,13220,13220,13220,0
20231107,170500,613821640,13220,13220,13220,13220,0
20231107,170400,613821640,13220,13220,13220,13220,0
20231107,170300,613821640,13220,13220,13220,13220,0
20231107,170200,613821640,13220,13220,13220,13220,0
20231107,170100,613821640,13220,13220,13220,13220,0
20231107,170000,613821640,13220,13220,13220,13220,0
20231107,165900,613821640,13220,13220,13220,13220,0
20231107,165800,613821640,13220,13220,13220,13220,0
20231107,165700,613821640,13220,13220,13220,13220,0
20231107,165600,613821640,13220,13220,13220,13220,0
20231107,165500,613821640,13220,13220,13220,13220,0
20231107,165400,613821640,13220,13220,13220,13220,0
20231107,165300,613821640,13220,13220,13220,13220,0
20231107,165200,613821640,13220,13220,13220,13220,0
20231107,165100,613821640,13220,13220,13220,13220,476
20231107,165000,613821640,13220,13220,13220,13220,0
20231107,164900,613821640,13220,13220,13220,13220,0
20231107,164800,613821640,13220,13220,13220,13220,0
20231107,164700,613821640,13220,13220,13220,13220,0
20231107,164600,613821640,13220,13220,13220,13220,0
20231107,164500,613821640,13220,13220,13220,13220,0
20231107,164400,613821640,13220,13220,13220,13220,0
20231107,164300,613821640,13220,13220,13220,13220,0
20231107,164200,613821640,13220,13220,13220,13220,0
20231107,164100,613821640,13220,13220,13220,13220,0
20231107,164000,613821640,13220,13220,13220,13220,0
20231107,163900,613821640,13220,13220,13220,13220,0
20231107,163800,613821640,13220,13220,13220,13220,0
20231107,163700,613821640,13220,13220,13220,13220,0
20231107,163600,613821640,13220,13220,13220,13220,0
20231107,163500,613821640,13220,13220,13220,13220,0
20231107,163400,613821640,13220,13220,13220,13220,0
20231107,163300,613821640,13220,13220,13220,13220,0
20231107,163200,613821640,13220,13220,13220,13220,0
20231107,163100,613821640,13220,13220,13220,13220,0
20231107,163000,613821640,13220,13220,13220,13220,0
20231107,162900,613821640,13220,13220,13220,13220,0
20231107,162800,613821640,13220,13220,13220,13220,0
20231107,162700,613821640,13220,13220,13220,13220,0
20231107,162600,613821640,13220,13220,13220,13220,0
20231107,162500,613821640,13220,13220,13220,13220,0
20231107,162400,613821640,13220,13220,13220,13220,0
20231107,162300,613821640,13220,13220,13220,13220,0
20231107,162200,613821640,13220,13220,13220,13220,0
20231107,162100,613821640,13220,13220,13220,13220,476
20231107,162000,613821640,13220,13220,13220,13220,0
20231107,161900,613821640,13220,13220,13220,13220,0
20231107,161800,613821640,13220,13220,13220,13220,0
20231107,161700,613821640,13220,13220,13220,13220,0
20231107,161600,613821640,13220,13220,13220,13220,0
20231107,161500,613821640,13220,13220,13220,13220,0
20231107,161400,613821640,13220,13220,13220,13220,0
20231107,161300,613821640,13220,13220,13220,13220,0
20231107,161200,613821640,13220,13220,13220,13220,0
20231107,161100,613821640,13220,13220,13220,13220,0
20231107,161000,613821640,13220,13220,13220,13220,0
20231107,160900,613821640,13220,13220,13220,13220,0
20231107,160800,613821640,13220,13220,13220,13220,0
20231107,160700,613821640,13220,13220,13220,13220,0
20231107,160600,613821640,13220,13220,13220,13220,0
20231107,160500,613821640,13220,13220,13220,13220,0
20231107,160400,613821640,13220,13220,13220,13220,0
20231107,160300,613821640,13220,13220,13220,13220,0
20231107,160200,613821640,13220,13220,13220,13220,0
20231107,160100,613821640,13220,13220,13220,13220,0
20231107,160000,613821640,13220,13220,13220,13220,0
20231107,155900,613821640,13220,13220,13220,13220,0
20231107,155800,613821640,13220,13220,13220,13220,0
20231107,155700,613821640,13220,13220,13220,13220,0
20231107,155600,613821640,13220,13220,13220,13220,0
20231107,155500,613821640,13220,13220,13220,13220,0
20231107,155400,613821640,13220,13220,13220,13220,0
20231107,155300,613821640,13220,13220,13220,13220,0
20231107,155200,613821640,13220,13220,13220,13220,0
20231107,155100,613821640,13220,13220,13220,13220,476
20231107,155000,613821640,13220,13220,13220,13220,0
20231107,154900,613821640,13220,13220,13220,13220,0
20231107,154800,613821640,13220,13220,13220,13220,0
20231107,154700,613821640,13220,13220,13220,13220,0
20231107,154600,613821640,13220,13220,13220,13220,0
20231107,154500,613821640,13220,13220,13220,13220,0
20231107,154400,613821640,13220,13220,13220,13220,0
20231107,154300,613821640,13220,13220,13220,13220,0
20231107,154200,613821640,13220,13220,13220,13220,0
20231107,154100,613821640,13220,13220,13220,13220,0
20231107,154000,613821640,13220,13220,13220,13220,0
20231107,153900,613821640,13220,13220,13220,13220,0
20231107,153800,613821640,13220,13220,13220,13220,0
20231107,153700,613821640,13220,13220,13220,13220,0
20231107,153600,613821640,13220,13220,13220,13220,0
20231107,153500,613821640,13220,13220,13220,13220,0
20231107,153400,613821640,13220,13220,13220,13220,0
20231107,153300,613821640,13220,13220,13220,13220,0
20231107,153200,613821640,13220,13220,13220,13220,0
20231107,153100,613821640,13220,13220,13220,13220,0
20231107,153000,613821640,13220,13220,13220,13220,476
20231107,152900,607528920,13220,13220,13220,13220,0
20231107,152800,607528920,13220,13220,13220,13220,0
20231107,152700,607528920,13220,13220,13220,13220,0
20231107,152600,607528920,13220,13220,13220,13220,0
20231107,152500,607528920,13220,13220,13220,13220,0
20231107,152400,607528920,13220,13220,13220,13220,0
20231107,152300,607528920,13220,13220,13220,13220,0
20231107,152200,607528920,13220,13220,13220,13220,0
20231107,152100,607528920,13220,13220,13220,13220,0
20231107,152000,607528920,13220,13220,13220,13220,0
20231107,151900,607528920,13220,13220,13260,13220,485
20231107,151800,601115750,13220,13250,13250,13220,311
20231107,151700,597001640,13260,13270,13270,13260,93
20231107,151600,595768320,13270,13300,13300,13270,518
20231107,151500,588883880,13300,13280,13300,13280,157
20231107,151400,586797870,13290,13280,13290,13270,269
20231107,151300,583223460,13280,13280,13280,13280,117
20231107,151200,581669700,13280,13280,13290,13280,127
20231107,151100,579982920,13280,13280,13290,13280,55
20231107,151000,579252470,13290,13260,13290,13260,262
20231107,150900,575771440,13290,13270,13290,13240,155
20231107,150800,573715130,13250,13180,13250,13180,299
20231107,150700,569755640,13180,13180,13180,13180,43
20231107,150600,569188900,13220,13220,13220,13220,26
20231107,150500,568845180,13240,13220,13240,13220,24
20231107,150400,568527820,13220,13180,13220,13180,520
20231107,150300,561661550,13170,13130,13170,13130,160
20231107,150200,559555190,13130,13130,13130,13130,1
20231107,150100,559542060,13160,13110,13160,13110,31
20231107,150000,559135150,13150,13140,13150,13140,88
20231107,145900,557978580,13140,13120,13140,13100,3022
20231107,145800,518300450,13120,13120,13120,13120,20
20231107,145700,518038050,13120,13100,13120,13100,394
20231107,145600,512874250,13060,13060,13060,13060,21
20231107,145500,512599990,13060,13060,13060,13060,0
20231107,145400,512599990,13060,13080,13100,13060,865
20231107,145300,501276810,13080,13050,13080,13050,26
20231107,145200,500936910,13080,13050,13080,13020,1636
20231107,145100,479566010,13040,13000,13040,13000,449
20231107,145000,473723030,13000,13000,13000,13000,21
20231107,144900,473450030,13010,13010,13010,13010,0
20231107,144800,473450030,13010,13040,13040,13010,20
20231107,144700,473189800,13000,13000,13000,13000,0
20231107,144600,473189800,13000,13000,13000,13000,21
20231107,144500,472916800,13040,13060,13060,13040,214
20231107,144400,470124720,13040,13040,13040,13040,21
20231107,144300,469850880,13040,13040,13040,13040,21
20231107,144200,469577040,13040,13040,13040,13040,0
20231107,144100,469577040,13040,13040,13040,13040,21
20231107,144000,469303200,13040,13040,13040,13040,20
20231107,143900,469042400,13040,13050,13060,13040,76
20231107,143800,468051190,13040,13020,13050,13020,643
20231107,143700,459667990,13000,12990,13000,12990,30
20231107,143600,459278220,12990,12990,12990,12990,7
20231107,143500,459187290,12990,12990,12990,12990,22
20231107,143400,458901510,12990,12990,12990,12990,10
20231107,143300,458771610,12990,12990,12990,12990,26
20231107,143200,458433870,12990,12990,12990,12990,40
20231107,143100,457914270,12990,12990,12990,12990,7
20231107,143000,457823340,12990,12990,12990,12990,44
20231107,142900,457251780,13000,12990,13020,12990,240
20231107,142800,454130220,13000,13000,13020,13000,629
20231107,142700,445945420,13000,13000,13000,13000,0
20231107,142600,445945420,13000,13000,13000,13000,20
20231107,142500,445685420,13000,13000,13000,13000,0
20231107,142400,445685420,13000,13000,13000,13000,21
20231107,142300,445412420,13020,13020,13020,13020,13
20231107,142200,445243160,13020,13020,13020,13020,22
20231107,142100,444956720,13020,13020,13020,13020,0
20231107,142000,444956720,13020,13020,13020,13020,0
20231107,141900,444956720,13020,13020,13020,13020,0
20231107,141800,444956720,13020,13020,13020,13020,0
20231107,141700,444956720,13020,13020,13020,13020,10
20231107,141600,444826520,13010,13000,13010,13000,153
20231107,141500,442836520,13000,13000,13000,13000,0
20231107,141400,442836520,13000,13000,13000,13000,0
20231107,141300,442836520,13000,13000,13000,13000,0
20231107,141200,442836520,13000,13000,13000,13000,0
20231107,141100,442836520,13000,13010,13010,13000,134
20231107,141000,441093200,13010,13010,13010,13010,20
20231107,140900,440833000,13010,13010,13010,13010,20
20231107,140800,440572800,13010,13010,13010,13010,0
20231107,140700,440572800,13010,13010,13010,13010,15
20231107,140600,440377650,13010,13000,13010,13000,4
20231107,140500,440325620,13010,13010,13010,13010,6
20231107,140400,440247560,13010,13000,13010,13000,32
20231107,140300,439831320,13010,13010,13010,13010,0
20231107,140200,439831320,13010,13010,13010,13010,0
20231107,140100,439831320,13010,13010,13010,13010,12
20231107,140000,439675200,13010,13010,13010,13010,0
20231107,135900,439675200,13010,13010,13010,13010,0
20231107,135800,439675200,13010,13010,13010,13010,0
20231107,135700,439675200,13010,13000,13010,13000,92
20231107,135600,438478330,13010,12970,13010,12970,207
20231107,135500,435786760,12970,12970,12970,12970,0
20231107,135400,435786760,12970,12970,12970,12970,0
20231107,135300,435786760,12970,12970,12970,12970,3
20231107,135200,435747850,12970,12970,12970,12970,10
20231107,135100,435618150,13000,12980,13000,12970,50
20231107,135000,434968700,13000,13000,13000,13000,0
20231107,134900,434968700,13000,13000,13000,13000,2
20231107,134800,434942700,13000,13000,13000,13000,0
20231107,134700,434942700,13000,13000,13000,13000,117
20231107,134600,433421700,13000,13000,13000,13000,0
20231107,134500,433421700,13000,13000,13000,13000,0
20231107,134400,433421700,13000,13000,13000,13000,0
20231107,134300,433421700,13000,13000,13000,13000,23
20231107,134200,433122700,13000,13000,13000,13000,0
20231107,134100,433122700,13000,13000,13000,13000,23
20231107,134000,432823700,13000,13000,13000,13000,0
20231107,133900,432823700,13000,13000,13000,13000,0
20231107,133800,432823700,13000,13000,13000,13000,0
20231107,133700,432823700,13000,13000,13000,13000,11
20231107,133600,432680700,13000,13000,13000,13000,0
20231107,133500,432680700,13000,13000,13000,13000,0
20231107,133400,432680700,13000,13000,13000,13000,0
20231107,133300,432680700,13000,13000,13000,13000,23
20231107,133200,432381700,13000,13000,13000,13000,0
20231107,133100,432381700,13000,12990,13000,12990,12
20231107,133000,432225720,12970,12970,12970,12970,0
20231107,132900,432225720,12970,12970,12970,12970,0
20231107,132800,432225720,12970,12970,12970,12970,111
20231107,132700,430786050,12970,12970,12970,12970,65
20231107,132600,429943000,12970,12970,12970,12970,0
20231107,132500,429943000,12970,12970,12970,12970,2
20231107,132400,429917060,12970,12970,12970,12970,0
20231107,132300,429917060,12970,12970,12970,12970,80
20231107,132200,428879460,12970,12970,12970,12970,2
20231107,132100,428853520,12970,12970,12970,12970,1
20231107,132000,428840550,12990,12990,12990,12990,35
20231107,131900,428385900,12990,12990,12990,12990,14
20231107,131800,428204040,12970,12970,12970,12970,21
20231107,131700,427931670,12970,12970,12970,12970,0
20231107,131600,427931670,12970,12970,12970,12970,4
20231107,131500,427879790,12970,12970,12970,12970,0
20231107,131400,427879790,12970,12970,12970,12970,23
20231107,131300,427581480,12970,12970,12970,12970,0
20231107,131200,427581480,12970,12970,12970,12970,0
20231107,131100,427581480,12970,12970,12970,12970,0
20231107,131000,427581480,12970,12970,12970,12970,415
20231107,130900,422198930,12970,12970,12970,12970,0
20231107,130800,422198930,12970,12970,12970,12970,34
20231107,130700,421757950,12980,12980,12980,12980,0
20231107,130600,421757950,12980,12980,12980,12980,0
20231107,130500,421757950,12980,13000,13000,12980,125
20231107,130400,420134790,12970,12970,12970,12970,0
20231107,130300,420134790,12970,12970,12970,12970,0
20231107,130200,420134790,12970,12970,12970,12970,51
20231107,130100,419473320,12970,12970,12970,12970,12
20231107,130000,419317680,12940,12940,12940,12940,0
20231107,125900,419317680,12940,12940,12940,12940,152
20231107,125800,417350800,12930,12930,12930,12930,0
20231107,125700,417350800,12930,12930,12930,12930,0
20231107,125600,417350800,12930,12930,12930,12930,77
20231107,125500,416355190,12930,12930,12930,12930,0
20231107,125400,416355190,12930,12930,12930,12930,0
20231107,125300,416355190,12930,12930,12930,12930,0
20231107,125200,416355190,12930,12930,12930,12930,24
20231107,125100,416044870,12870,12870,12870,12870,0
20231107,125000,416044870,12870,12870,12870,12870,0
20231107,124900,416044870,12870,12870,12870,12870,0
20231107,124800,416044870,12870,12960,12960,12870,108
20231107,124700,414651040,12860,12860,12860,12860,0
20231107,124600,414651040,12860,12860,12860,12860,0
20231107,124500,414651040,12860,12860,12860,12860,0
20231107,124400,414651040,12860,12880,12880,12860,64
20231107,124300,413827580,12960,12960,12960,12960,0
20231107,124200,413827580,12960,12960,12960,12960,5
20231107,124100,413762780,12950,12950,12950,12950,30
20231107,124000,413374280,12880,12880,12880,12880,0
20231107,123900,413374280,12880,12890,12890,12880,122
20231107,123800,411802910,12950,12950,12950,12950,1
20231107,123700,411789960,12870,12870,12870,12870,0
20231107,123600,411789960,12870,12870,12870,12870,117
20231107,123500,410284170,12870,12870,12870,12870,93
20231107,123400,409087260,12870,12870,12870,12870,44
20231107,123300,408520980,12870,12870,12870,12870,52
20231107,123200,407851740,12870,12870,12870,12870,45
20231107,123100,407272590,12870,12870,12950,12870,97
20231107,123000,406020680,12870,12920,12920,12870,71
20231107,122900,405105460,12860,12920,12960,12860,194
20231107,122800,402600240,12860,12860,12860,12860,92
20231107,122700,401417120,12860,12850,12860,12850,113
20231107,122600,399964400,12850,12850,12850,12850,51
20231107,122500,399309050,12850,12860,12860,12850,166
20231107,122400,397174950,12850,12850,12850,12850,50
20231107,122300,396532450,12850,12850,12850,12850,50
20231107,122200,395889950,12890,12850,12890,12850,62
20231107,122100,395092610,12850,12840,12850,12840,85
20231107,122000,394000760,12840,12840,12840,12840,68
20231107,121900,393127640,12840,12830,12840,12830,726
20231107,121800,383806290,12840,12830,12840,12830,235
20231107,121700,380789380,12830,12830,12830,12830,95
20231107,121600,379570530,12840,12840,12840,12840,1
20231107,121500,379557690,12830,12850,12850,12830,51
20231107,121400,378903300,12830,12830,12830,12830,51
20231107,121300,378248970,12840,12840,12840,12840,313
20231107,121200,374230050,12840,12840,12840,12840,47
20231107,121100,373626570,12840,12840,12840,12840,93
20231107,121000,372432450,12850,12850,12850,12850,77
20231107,120900,371443000,12890,12850,12890,12850,68
20231107,120800,370568560,12850,12850,12850,12850,45
20231107,120700,369990310,12860,12860,12860,12860,387
20231107,120600,365013490,12860,12860,12860,12860,46
20231107,120500,364421930,12860,12860,12860,12860,48
20231107,120400,363804650,12860,12860,12860,12860,51
20231107,120300,363148790,12860,12860,12860,12860,51
20231107,120200,362492930,12860,12850,12870,12850,731
20231107,120100,353093480,12850,12850,12850,12850,52
20231107,120000,352425280,12850,12850,12850,12850,50
20231107,115900,351782780,12850,12850,12850,12850,47
20231107,115800,351178830,12860,12860,12860,12850,68
20231107,115700,350304810,12850,12860,12860,12850,72
20231107,115600,349379550,12860,12860,12860,12860,21
20231107,115500,349109490,12860,12870,12870,12860,61
20231107,115400,348324870,12860,12860,12860,12860,45
20231107,115300,347746170,12860,12860,12860,12860,97
20231107,115200,346498750,12850,12850,12850,12850,47
20231107,115100,345894800,12850,12850,12850,12850,52
20231107,115000,345226600,12850,12850,12850,12850,47
20231107,114900,344622650,12860,12870,12960,12860,751
20231107,114800,334942420,12860,12870,12870,12860,68
20231107,114700,334067770,12860,12870,12870,12860,58
20231107,114600,333321830,12860,12870,12870,12860,56
20231107,114500,332601610,12870,12870,12870,12870,104
20231107,114400,331263130,12870,12870,12870,12870,96
20231107,114300,330027610,12870,12870,12870,12870,49
20231107,114200,329396980,12870,12900,12900,12870,150
20231107,114100,327466450,12870,12870,12870,12870,45
20231107,114000,326887300,12870,12870,12870,12870,50
20231107,113900,326243800,12870,12870,12870,12870,49
20231107,113800,325613170,12870,12870,12870,12870,45
20231107,113700,325034020,12870,12900,12900,12870,49
20231107,113600,324403330,12870,12870,12870,12870,47
20231107,113500,323798440,12870,12860,12870,12860,145
20231107,113400,321932760,12860,12870,12870,12860,188
20231107,113300,319513660,12870,12870,12870,12870,60
20231107,113200,318741460,12870,12870,12870,12870,52
20231107,113100,318072220,12870,12870,12870,12870,46
20231107,113000,317480200,12870,12870,12870,12870,46
20231107,112900,316888180,12860,12860,12860,12860,49
20231107,112800,316258040,12860,12860,12860,12860,1023
20231107,112700,303102260,12860,12860,12860,12860,96
20231107,112600,301867700,12860,12860,12860,12860,52
20231107,112500,301198980,12860,12860,12860,12860,52
20231107,112400,300530260,12860,12900,12900,12860,65
20231107,112300,299693560,12850,12850,12850,12850,46
20231107,112200,299102460,12900,12860,12900,12860,261
20231107,112100,295743840,12860,12860,12860,12860,1
20231107,112000,295730980,12860,12890,12890,12850,283
20231107,111900,292091030,12860,12860,12860,12860,507
20231107,111800,285571010,12860,12860,12860,12860,98
20231107,111700,284310730,12860,12860,12860,12860,65
20231107,111600,283474830,12870,12860,12870,12860,150
20231107,111500,281544830,12870,12870,12870,12870,208
20231107,111400,278867870,12870,12870,12870,12860,53
20231107,111300,278186260,12860,12860,12860,12860,98
20231107,111200,276925980,12860,12860,12860,12860,82
20231107,111100,275871460,12870,12870,12870,12870,13
20231107,111000,275704150,12870,12870,12870,12870,52
20231107,110900,275034910,12870,12860,12870,12860,206
20231107,110800,272384410,12870,12870,12870,12870,120
20231107,110700,270840010,12870,12870,12870,12870,46
20231107,110600,270247990,12870,12870,12870,12870,45
20231107,110500,269668840,12870,12870,12870,12870,51
20231107,110400,269012470,12870,12870,12870,12870,50
20231107,110300,268368970,12870,12870,12870,12870,45
20231107,110200,267789820,12870,12870,12870,12870,50
20231107,110100,267146320,12870,12890,12890,12870,85
20231107,110000,266051630,12870,12860,12880,12860,120
20231107,105900,264507370,12860,12860,12860,12860,45
20231107,105800,263928670,12860,12860,12860,12860,45
20231107,105700,263349970,12860,12870,12870,12860,148
20231107,105600,261445810,12870,12880,12880,12870,158
20231107,105500,259411230,12880,12880,12880,12880,202
20231107,105400,256809470,12870,12880,12880,12870,78
20231107,105300,255805310,12870,12870,12870,12870,45
20231107,105200,255226160,12870,12870,12870,12870,99
20231107,105100,253952030,12880,12880,12880,12880,655
20231107,105000,245515630,12880,12880,12880,12880,49
20231107,104900,244884510,12910,12880,12910,12880,88
20231107,104800,243749840,12880,12880,12880,12880,46
20231107,104700,243157360,12880,12880,12880,12880,46
20231107,104600,242564880,12880,12880,12880,12880,46
20231107,104500,241972400,12880,12910,12910,12880,46
20231107,104400,241379860,12920,12880,12920,12880,50
20231107,104300,240735820,12900,12900,12900,12900,374
20231107,104200,235911220,12900,12880,12900,12880,176
20231107,104100,233641800,12880,12880,12880,12880,55
20231107,104000,232933400,12880,12880,12880,12880,48
20231107,103900,232315160,12880,12880,12880,12880,114
20231107,103800,230846840,12880,12880,12880,12880,61
20231107,103700,230061160,12870,12870,12870,12870,51
20231107,103600,229404790,12870,12890,12890,12870,52
20231107,103500,228735450,12870,12890,12890,12870,102
20231107,103400,227421590,12860,12840,12860,12840,98
20231107,103300,226162250,12840,12840,12840,12840,49
20231107,103200,225533090,12840,12840,12840,12840,44
20231107,103100,224968130,12840,12840,12840,12840,49
20231107,103000,224338970,12840,12840,12840,12840,88
20231107,102900,223209050,12830,12830,12830,12830,133
20231107,102800,221502660,12830,12830,12830,12830,92
20231107,102700,220322300,12830,12850,12850,12830,636
20231107,102600,212158740,12850,12850,12850,12850,171
20231107,102500,209961390,12850,12850,12850,12840,158
20231107,102400,207931560,12850,12870,12870,12850,934
20231107,102300,195924670,12870,12870,12870,12870,64
20231107,102200,195100990,12870,12870,12870,12870,372
20231107,102100,190313350,12880,12890,12890,12880,172
20231107,102000,188097690,12880,12880,12880,12880,478
20231107,101900,181941050,12880,12880,12880,12880,49
20231107,101800,181309930,12880,12880,12880,12880,51
20231107,101700,180653050,12880,12880,12880,12880,52
20231107,101600,179983290,12880,12890,12890,12880,168
20231107,101500,177818730,12890,12890,12890,12890,140
20231107,101400,176014130,12890,12890,12890,12890,46
20231107,101300,175421190,12890,12890,12890,12890,51
20231107,101200,174763800,12890,12890,12890,12890,47
20231107,101100,174157970,12910,12890,12910,12890,212
20231107,101000,171422070,12880,12890,12890,12880,497
20231107,100900,165016240,12890,12890,12890,12890,50
20231107,100800,164371740,12890,12890,12900,12890,221
20231107,100700,161521770,12890,12890,12890,12890,50
20231107,100600,160877270,12890,12890,12890,12890,51
20231107,100500,160219880,12890,12890,12890,12890,50
20231107,100400,159575380,12890,12890,12890,12890,47
20231107,100300,158969550,12890,12890,12890,12890,45
20231107,100200,158389500,12890,12900,12900,12890,103
20231107,100100,157061280,12890,12890,12890,12890,51
20231107,100000,156403890,12900,12900,12920,12890,232
20231107,095900,153411400,12900,12900,12920,12900,237
20231107,095800,150351480,12910,12890,12910,12890,97
20231107,095700,149100290,12890,12900,12900,12890,62
20231107,095600,148301010,12900,12900,12900,12900,60
20231107,095500,147527010,12900,12910,12910,12900,96
20231107,095400,146288160,12890,12900,12900,12890,77
20231107,095300,145295350,12900,12900,12900,12900,52
20231107,095200,144624550,12900,12900,12900,12900,210
20231107,095100,141915550,12900,12900,12900,12900,44
20231107,095000,141347950,12900,12910,12910,12900,94
20231107,094900,140135190,12900,12900,12900,12900,47
20231107,094800,139528890,12910,12910,12910,12900,213
20231107,094700,136779540,12910,12910,12910,12900,279
20231107,094600,133178100,12900,12910,12910,12900,1123
20231107,094500,118688960,12920,12920,12920,12920,35
20231107,094400,118236760,12920,12950,12950,12920,769
20231107,094300,108300700,12930,12930,12930,12920,285
20231107,094200,104616120,12940,12950,12970,12940,432
20231107,094100,99024010,12950,12950,12950,12950,270
20231107,094000,95527510,13000,12950,13010,12950,60
20231107,093900,94749940,12950,12950,12950,12950,60
20231107,093800,93972940,12950,12950,12950,12940,124
20231107,093700,92367200,12950,12970,12970,12950,464
20231107,093600,86354660,12980,12980,12980,12980,105
20231107,093500,84991760,12970,12980,12980,12970,93
20231107,093400,83785420,12980,13060,13060,12980,2
20231107,093300,83759380,12970,12970,13060,12970,106
20231107,093200,82384470,12980,12980,12990,12980,231
20231107,093100,79386070,12990,13000,13000,12980,160
20231107,093000,77306520,13000,13000,13000,13000,127
20231107,092900,75655520,13000,13000,13000,13000,50
20231107,092800,75005520,13010,13030,13030,13010,154
20231107,092700,73000600,13040,13040,13040,13040,151
20231107,092600,71031560,13040,13040,13100,13040,102
20231107,092500,69701360,13040,13050,13050,13040,21
20231107,092400,69427320,13040,13050,13050,13040,166
20231107,092300,67261480,13060,13060,13100,13060,122
20231107,092200,65668120,13060,13060,13060,13060,78
20231107,092100,64649440,13110,13060,13110,13060,88
20231107,092000,63498260,13040,13040,13040,13040,0
20231107,091900,63498260,13040,13060,13060,13040,503
20231107,091800,56932290,13120,13060,13120,13060,2583
20231107,091700,23118290,13060,13060,13060,13060,0
20231107,091600,23118290,13060,13060,13060,13060,11
20231107,091500,22974630,13060,13060,13060,13060,1
20231107,091400,22961570,13050,13050,13050,13050,100
20231107,091300,21656570,13050,13060,13060,13050,6
20231107,091200,21578260,13060,12970,13060,12970,39
20231107,091100,21072340,12970,13030,13030,12970,300
20231107,091000,17174350,13060,13060,13060,13060,8
20231107,090900,17069870,13070,13070,13070,13070,0
20231107,090800,17069870,13070,13070,13070,13070,2
20231107,090700,17043730,13070,13060,13070,13060,175
20231107,090600,14758220,13060,13060,13060,13000,678
20231107,090500,5940980,13010,13010,13010,13010,150
20231107,090400,3989480,13010,13060,13060,13010,152
20231107,090300,2009560,13060,13070,13070,13030,34
20231107,090200,1565310,13070,13060,13080,13030,30
20231107,090100,1174250,13020,13020,13020,13020,30
20231107,090000,783650,13060,13060,13070,13060,60