KissMeData/034220/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191500,18863978330,12700,12700,12700,12700,120140
20231102,191400,18863978330,12700,12700,12700,12700,0
20231102,191300,18863978330,12700,12700,12700,12700,0
20231102,191200,18863978330,12700,12700,12700,12700,0
20231102,191100,18863978330,12700,12700,12700,12700,0
20231102,191000,18863978330,12700,12700,12700,12700,0
20231102,190900,18863978330,12700,12700,12700,12700,0
20231102,190800,18863978330,12700,12700,12700,12700,0
20231102,190700,18863978330,12700,12700,12700,12700,0
20231102,190600,18863978330,12700,12700,12700,12700,0
20231102,190500,18863978330,12700,12700,12700,12700,0
20231102,190400,18863978330,12700,12700,12700,12700,0
20231102,190300,18863978330,12700,12700,12700,12700,0
20231102,190200,18863978330,12700,12700,12700,12700,0
20231102,190100,18863978330,12700,12700,12700,12700,0
20231102,190000,18863978330,12700,12700,12700,12700,0
20231102,185900,18863978330,12700,12700,12700,12700,0
20231102,185800,18863978330,12700,12700,12700,12700,0
20231102,185700,18863978330,12700,12700,12700,12700,0
20231102,185600,18863978330,12700,12700,12700,12700,0
20231102,185500,18863978330,12700,12700,12700,12700,0
20231102,185400,18863978330,12700,12700,12700,12700,0
20231102,185300,18863978330,12700,12700,12700,12700,0
20231102,185200,18863978330,12700,12700,12700,12700,0
20231102,185100,18863978330,12700,12700,12700,12700,0
20231102,185000,18863978330,12700,12700,12700,12700,0
20231102,184900,18863978330,12700,12700,12700,12700,0
20231102,184800,18863978330,12700,12700,12700,12700,0
20231102,184700,18863978330,12700,12700,12700,12700,0
20231102,184600,18863978330,12700,12700,12700,12700,0
20231102,184500,18863978330,12700,12700,12700,12700,120140
20231102,184400,18863978330,12700,12700,12700,12700,0
20231102,184300,18863978330,12700,12700,12700,12700,0
20231102,184200,18863978330,12700,12700,12700,12700,0
20231102,184100,18863978330,12700,12700,12700,12700,0
20231102,184000,18863978330,12700,12700,12700,12700,0
20231102,183900,18863978330,12700,12700,12700,12700,0
20231102,183800,18863978330,12700,12700,12700,12700,0
20231102,183700,18863978330,12700,12700,12700,12700,0
20231102,183600,18863978330,12700,12700,12700,12700,0
20231102,183500,18863978330,12700,12700,12700,12700,0
20231102,183400,18863978330,12700,12700,12700,12700,0
20231102,183300,18863978330,12700,12700,12700,12700,0
20231102,183200,18863978330,12700,12700,12700,12700,0
20231102,183100,18863978330,12700,12700,12700,12700,0
20231102,183000,18863978330,12700,12700,12700,12700,0
20231102,182900,18863978330,12700,12700,12700,12700,0
20231102,182800,18863978330,12700,12700,12700,12700,0
20231102,182700,18863978330,12700,12700,12700,12700,0
20231102,182600,18863978330,12700,12700,12700,12700,0
20231102,182500,18863978330,12700,12700,12700,12700,0
20231102,182400,18863978330,12700,12700,12700,12700,0
20231102,182300,18863978330,12700,12700,12700,12700,0
20231102,182200,18863978330,12700,12700,12700,12700,0
20231102,182100,18863978330,12700,12700,12700,12700,0
20231102,182000,18863978330,12700,12700,12700,12700,0
20231102,181900,18863978330,12700,12700,12700,12700,0
20231102,181800,18863978330,12700,12700,12700,12700,0
20231102,181700,18863978330,12700,12700,12700,12700,0
20231102,181600,18863978330,12700,12700,12700,12700,0
20231102,181500,18863978330,12700,12700,12700,12700,120140
20231102,181400,18863978330,12700,12700,12700,12700,0
20231102,181300,18863978330,12700,12700,12700,12700,0
20231102,181200,18863978330,12700,12700,12700,12700,0
20231102,181100,18863978330,12700,12700,12700,12700,0
20231102,181000,18863978330,12700,12700,12700,12700,0
20231102,180900,18863978330,12700,12700,12700,12700,0
20231102,180800,18863978330,12700,12700,12700,12700,0
20231102,180700,18863978330,12700,12700,12700,12700,0
20231102,180600,18863978330,12700,12700,12700,12700,0
20231102,180500,18863978330,12700,12700,12700,12700,0
20231102,180400,18863978330,12700,12700,12700,12700,0
20231102,180300,18863978330,12700,12700,12700,12700,0
20231102,180200,18863978330,12700,12700,12700,12700,0
20231102,180100,18863978330,12700,12700,12700,12700,0
20231102,180000,18863978330,12700,12700,12700,12700,0
20231102,175900,18863978330,12700,12700,12700,12700,0
20231102,175800,18863978330,12700,12700,12700,12700,0
20231102,175700,18863978330,12700,12700,12700,12700,0
20231102,175600,18863978330,12700,12700,12700,12700,0
20231102,175500,18863978330,12700,12700,12700,12700,0
20231102,175400,18863978330,12700,12700,12700,12700,0
20231102,175300,18863978330,12700,12700,12700,12700,0
20231102,175200,18863978330,12700,12700,12700,12700,0
20231102,175100,18863978330,12700,12700,12700,12700,0
20231102,175000,18863978330,12700,12700,12700,12700,0
20231102,174900,18863978330,12700,12700,12700,12700,0
20231102,174800,18863978330,12700,12700,12700,12700,0
20231102,174700,18863978330,12700,12700,12700,12700,0
20231102,174600,18863978330,12700,12700,12700,12700,0
20231102,174500,18863978330,12700,12700,12700,12700,120140
20231102,174400,18863978330,12700,12700,12700,12700,0
20231102,174300,18863978330,12700,12700,12700,12700,0
20231102,174200,18863978330,12700,12700,12700,12700,0
20231102,174100,18863978330,12700,12700,12700,12700,0
20231102,174000,18863978330,12700,12700,12700,12700,0
20231102,173900,18863978330,12700,12700,12700,12700,0
20231102,173800,18863978330,12700,12700,12700,12700,0
20231102,173700,18863978330,12700,12700,12700,12700,0
20231102,173600,18863978330,12700,12700,12700,12700,0
20231102,173500,18863978330,12700,12700,12700,12700,0
20231102,173400,18863978330,12700,12700,12700,12700,0
20231102,173300,18863978330,12700,12700,12700,12700,0
20231102,173200,18863978330,12700,12700,12700,12700,0
20231102,173100,18863978330,12700,12700,12700,12700,0
20231102,173000,18863978330,12700,12700,12700,12700,0
20231102,172900,18863978330,12700,12700,12700,12700,0
20231102,172800,18863978330,12700,12700,12700,12700,0
20231102,172700,18863978330,12700,12700,12700,12700,0
20231102,172600,18863978330,12700,12700,12700,12700,0
20231102,172500,18863978330,12700,12700,12700,12700,0
20231102,172400,18863978330,12700,12700,12700,12700,0
20231102,172300,18863978330,12700,12700,12700,12700,0
20231102,172200,18863978330,12700,12700,12700,12700,0
20231102,172100,18863978330,12700,12700,12700,12700,0
20231102,172000,18863978330,12700,12700,12700,12700,0
20231102,171900,18863978330,12700,12700,12700,12700,0
20231102,171800,18863978330,12700,12700,12700,12700,0
20231102,171700,18863978330,12700,12700,12700,12700,0
20231102,171600,18863978330,12700,12700,12700,12700,0
20231102,171500,18863978330,12700,12700,12700,12700,120140
20231102,171400,18863978330,12700,12700,12700,12700,0
20231102,171300,18863978330,12700,12700,12700,12700,0
20231102,171200,18863978330,12700,12700,12700,12700,0
20231102,171100,18863978330,12700,12700,12700,12700,0
20231102,171000,18863978330,12700,12700,12700,12700,0
20231102,170900,18863978330,12700,12700,12700,12700,0
20231102,170800,18863978330,12700,12700,12700,12700,0
20231102,170700,18863978330,12700,12700,12700,12700,0
20231102,170600,18863978330,12700,12700,12700,12700,0
20231102,170500,18863978330,12700,12700,12700,12700,0
20231102,170400,18863978330,12700,12700,12700,12700,0
20231102,170300,18863978330,12700,12700,12700,12700,0
20231102,170200,18863978330,12700,12700,12700,12700,0
20231102,170100,18863978330,12700,12700,12700,12700,0
20231102,170000,18863978330,12700,12700,12700,12700,0
20231102,165900,18863978330,12700,12700,12700,12700,0
20231102,165800,18863978330,12700,12700,12700,12700,0
20231102,165700,18863978330,12700,12700,12700,12700,0
20231102,165600,18863978330,12700,12700,12700,12700,0
20231102,165500,18863978330,12700,12700,12700,12700,0
20231102,165400,18863978330,12700,12700,12700,12700,0
20231102,165300,18863978330,12700,12700,12700,12700,0
20231102,165200,18863978330,12700,12700,12700,12700,0
20231102,165100,18863978330,12700,12700,12700,12700,0
20231102,165000,18863978330,12700,12700,12700,12700,0
20231102,164900,18863978330,12700,12700,12700,12700,0
20231102,164800,18863978330,12700,12700,12700,12700,0
20231102,164700,18863978330,12700,12700,12700,12700,0
20231102,164600,18863978330,12700,12700,12700,12700,0
20231102,164500,18863978330,12700,12700,12700,12700,120140
20231102,164400,18863978330,12700,12700,12700,12700,0
20231102,164300,18863978330,12700,12700,12700,12700,0
20231102,164200,18863978330,12700,12700,12700,12700,0
20231102,164100,18863978330,12700,12700,12700,12700,0
20231102,164000,18863978330,12700,12700,12700,12700,0
20231102,163900,18863978330,12700,12700,12700,12700,0
20231102,163800,18863978330,12700,12700,12700,12700,0
20231102,163700,18863978330,12700,12700,12700,12700,0
20231102,163600,18863978330,12700,12700,12700,12700,0
20231102,163500,18863978330,12700,12700,12700,12700,0
20231102,163400,18863978330,12700,12700,12700,12700,0
20231102,163300,18863978330,12700,12700,12700,12700,0
20231102,163200,18863978330,12700,12700,12700,12700,0
20231102,163100,18863978330,12700,12700,12700,12700,0
20231102,163000,18863978330,12700,12700,12700,12700,0
20231102,162900,18863978330,12700,12700,12700,12700,0
20231102,162800,18863978330,12700,12700,12700,12700,0
20231102,162700,18863978330,12700,12700,12700,12700,0
20231102,162600,18863978330,12700,12700,12700,12700,0
20231102,162500,18863978330,12700,12700,12700,12700,0
20231102,162400,18863978330,12700,12700,12700,12700,0
20231102,162300,18863978330,12700,12700,12700,12700,0
20231102,162200,18863978330,12700,12700,12700,12700,0
20231102,162100,18863978330,12700,12700,12700,12700,0
20231102,162000,18863978330,12700,12700,12700,12700,0
20231102,161900,18863978330,12700,12700,12700,12700,0
20231102,161800,18863978330,12700,12700,12700,12700,0
20231102,161700,18863978330,12700,12700,12700,12700,0
20231102,161600,18863978330,12700,12700,12700,12700,0
20231102,161500,18863978330,12700,12700,12700,12700,120140
20231102,161400,18863978330,12700,12700,12700,12700,0
20231102,161300,18863978330,12700,12700,12700,12700,0
20231102,161200,18863978330,12700,12700,12700,12700,0
20231102,161100,18863978330,12700,12700,12700,12700,0
20231102,161000,18863978330,12700,12700,12700,12700,0
20231102,160900,18863978330,12700,12700,12700,12700,0
20231102,160800,18863978330,12700,12700,12700,12700,0
20231102,160700,18863978330,12700,12700,12700,12700,0
20231102,160600,18863978330,12700,12700,12700,12700,0
20231102,160500,18863978330,12700,12700,12700,12700,0
20231102,160400,18863978330,12700,12700,12700,12700,0
20231102,160300,18863978330,12700,12700,12700,12700,0
20231102,160200,18863978330,12700,12700,12700,12700,0
20231102,160100,18863978330,12700,12700,12700,12700,0
20231102,160000,18863978330,12700,12700,12700,12700,0
20231102,155900,18863978330,12700,12700,12700,12700,0
20231102,155800,18863978330,12700,12700,12700,12700,0
20231102,155700,18863978330,12700,12700,12700,12700,0
20231102,155600,18863978330,12700,12700,12700,12700,0
20231102,155500,18863978330,12700,12700,12700,12700,0
20231102,155400,18863978330,12700,12700,12700,12700,0
20231102,155300,18863978330,12700,12700,12700,12700,0
20231102,155200,18863978330,12700,12700,12700,12700,0
20231102,155100,18863978330,12700,12700,12700,12700,0
20231102,155000,18863978330,12700,12700,12700,12700,0
20231102,154900,18863978330,12700,12700,12700,12700,0
20231102,154800,18863978330,12700,12700,12700,12700,0
20231102,154700,18863978330,12700,12700,12700,12700,0
20231102,154600,18863978330,12700,12700,12700,12700,0
20231102,154500,18863978330,12700,12700,12700,12700,120140
20231102,154400,18863978330,12700,12700,12700,12700,0
20231102,154300,18863978330,12700,12700,12700,12700,0
20231102,154200,18863978330,12700,12700,12700,12700,0
20231102,154100,18863978330,12700,12700,12700,12700,0
20231102,154000,18863978330,12700,12700,12700,12700,0
20231102,153900,18863978330,12700,12700,12700,12700,0
20231102,153800,18863978330,12700,12700,12700,12700,0
20231102,153700,18863978330,12700,12700,12700,12700,0
20231102,153600,18863978330,12700,12700,12700,12700,0
20231102,153500,18863978330,12700,12700,12700,12700,0
20231102,153400,18863978330,12700,12700,12700,12700,0
20231102,153300,18863978330,12700,12700,12700,12700,0
20231102,153200,18863978330,12700,12700,12700,12700,0
20231102,153100,18863978330,12700,12700,12700,12700,0
20231102,153000,18863978330,12700,12700,12700,12700,120140
20231102,152900,17338200330,12680,12680,12680,12680,0
20231102,152800,17338200330,12680,12680,12680,12680,0
20231102,152700,17338200330,12680,12680,12680,12680,0
20231102,152600,17338200330,12680,12680,12680,12680,0
20231102,152500,17338200330,12680,12680,12680,12680,0
20231102,152400,17338200330,12680,12680,12680,12680,0
20231102,152300,17338200330,12680,12680,12680,12680,0
20231102,152200,17338200330,12680,12680,12680,12680,0
20231102,152100,17338200330,12680,12680,12680,12680,0
20231102,152000,17338200330,12680,12680,12680,12680,0
20231102,151900,17338200330,12680,12670,12690,12670,3484
20231102,151800,17294033610,12670,12690,12700,12670,12333
20231102,151700,17137517820,12700,12690,12700,12690,2210
20231102,151600,17109464750,12690,12690,12700,12670,6477
20231102,151500,17027289070,12690,12690,12690,12680,4521
20231102,151400,16969922590,12690,12680,12700,12670,12324
20231102,151300,16813545030,12680,12670,12680,12660,4093
20231102,151200,16761664630,12670,12670,12690,12660,10275
20231102,151100,16631439180,12670,12660,12680,12660,3552
20231102,151000,16586427850,12660,12670,12670,12650,2113
20231102,150900,16559678110,12670,12660,12690,12650,10614
20231102,150800,16425230930,12650,12670,12670,12640,5471
20231102,150700,16356004170,12650,12640,12660,12620,7553
20231102,150600,16260555280,12650,12670,12690,12630,10937
20231102,150500,16122087810,12680,12670,12690,12660,5401
20231102,150400,16053640900,12670,12670,12680,12660,8352
20231102,150300,15947820220,12670,12690,12700,12670,16019
20231102,150200,15744657250,12690,12680,12700,12680,5227
20231102,150100,15678325580,12690,12680,12700,12680,5205
20231102,150000,15612270760,12680,12680,12690,12670,4795
20231102,145900,15551432860,12690,12690,12700,12670,8258
20231102,145800,15446679350,12690,12690,12690,12680,9711
20231102,145700,15323487120,12680,12690,12690,12680,5643
20231102,145600,15251883170,12680,12680,12690,12680,6741
20231102,145500,15166401300,12680,12670,12680,12670,4610
20231102,145400,15107947710,12680,12670,12680,12670,1871
20231102,145300,15084226270,12680,12670,12680,12670,620
20231102,145200,15076365870,12670,12680,12680,12650,19168
20231102,145100,14833526270,12680,12680,12680,12670,912
20231102,145000,14821965410,12670,12670,12680,12670,7037
20231102,144900,14732793580,12670,12680,12680,12660,20211
20231102,144800,14476727450,12680,12680,12680,12670,803
20231102,144700,14466546410,12680,12680,12680,12670,983
20231102,144600,14454083190,12670,12680,12680,12670,2483
20231102,144500,14422598840,12680,12680,12680,12670,508
20231102,144400,14416157410,12670,12680,12680,12670,401
20231102,144300,14411072990,12680,12680,12680,12670,759
20231102,144200,14401450910,12680,12670,12680,12670,15252
20231102,144100,14208145460,12670,12660,12670,12660,6617
20231102,144000,14124319090,12660,12660,12670,12650,8545
20231102,143900,14016143430,12660,12650,12660,12650,4262
20231102,143800,13962215770,12650,12650,12650,12640,468
20231102,143700,13956295600,12650,12650,12650,12640,7119
20231102,143600,13866242470,12650,12650,12650,12640,5701
20231102,143500,13794128750,12650,12640,12650,12640,3118
20231102,143400,13754709460,12640,12640,12650,12640,5852
20231102,143300,13680735070,12640,12640,12640,12640,8135
20231102,143200,13577908670,12640,12640,12640,12630,3159
20231102,143100,13537979160,12640,12640,12640,12630,1647
20231102,143000,13517161330,12640,12640,12640,12630,547
20231102,142900,13510249370,12640,12640,12640,12630,609
20231102,142800,13502553140,12640,12640,12640,12630,6511
20231102,142700,13420312670,12630,12640,12640,12630,641
20231102,142600,13412213790,12640,12650,12650,12630,5183
20231102,142500,13346700460,12650,12650,12650,12640,537
20231102,142400,13339910930,12650,12650,12650,12640,1264
20231102,142300,13323926040,12650,12650,12650,12640,811
20231102,142200,13313670380,12650,12650,12650,12640,907
20231102,142100,13302199150,12650,12650,12650,12640,435
20231102,142000,13296696500,12650,12650,12650,12640,1308
20231102,141900,13280156240,12650,12650,12650,12650,833
20231102,141800,13269618790,12650,12650,12650,12650,539
20231102,141700,13262800440,12650,12650,12650,12640,1067
20231102,141600,13249307430,12650,12650,12650,12640,517
20231102,141500,13242768380,12650,12640,12650,12640,11537
20231102,141400,13096923480,12640,12640,12640,12630,971
20231102,141300,13084652060,12640,12640,12640,12630,430
20231102,141200,13079216910,12640,12640,12640,12640,432
20231102,141100,13073756430,12640,12640,12640,12630,683
20231102,141000,13065123910,12640,12630,12640,12630,1619
20231102,140900,13044664770,12640,12630,12640,12630,728
20231102,140800,13035466950,12640,12630,12640,12630,1058
20231102,140700,13022099440,12640,12640,12640,12630,1631
20231102,140600,13001485790,12640,12630,12640,12630,1863
20231102,140500,12977948710,12630,12640,12640,12630,813
20231102,140400,12967678360,12630,12640,12640,12630,2624
20231102,140300,12934520980,12640,12630,12640,12630,388
20231102,140200,12929616680,12640,12640,12640,12630,282
20231102,140100,12926052880,12640,12640,12640,12630,502
20231102,140000,12919709750,12640,12630,12640,12630,1520
20231102,135900,12900506950,12640,12640,12640,12630,255
20231102,135800,12897284250,12640,12620,12640,12620,3486
20231102,135700,12853278150,12620,12620,12620,12610,279
20231102,135600,12849757600,12620,12630,12630,12610,1664
20231102,135500,12828754580,12630,12630,12630,12620,2155
20231102,135400,12801555350,12630,12630,12630,12620,438
20231102,135300,12796024220,12630,12630,12630,12630,971
20231102,135200,12783760490,12630,12620,12640,12620,2796
20231102,135100,12748447140,12630,12640,12640,12630,3990
20231102,135000,12698050470,12640,12630,12640,12620,3671
20231102,134900,12651685310,12630,12630,12630,12620,2402
20231102,134800,12621348320,12630,12650,12650,12620,8107
20231102,134700,12518925190,12650,12620,12650,12620,9342
20231102,134600,12400999550,12620,12640,12640,12610,7040
20231102,134500,12312122610,12640,12630,12640,12630,280
20231102,134400,12308585060,12630,12630,12630,12620,603
20231102,134300,12300969460,12630,12620,12630,12610,19796
20231102,134200,12051306390,12620,12620,12620,12610,474
20231102,134100,12045325560,12620,12630,12630,12620,2067
20231102,134000,12019232620,12630,12640,12650,12620,11559
20231102,133900,11873258320,12640,12640,12640,12630,1623
20231102,133800,11852744910,12640,12640,12640,12630,698
20231102,133700,11843922520,12640,12650,12650,12640,4265
20231102,133600,11790008750,12650,12650,12650,12640,760
20231102,133500,11780396670,12640,12650,12650,12640,379
20231102,133400,11775604120,12650,12650,12650,12640,829
20231102,133300,11765122780,12640,12650,12650,12640,124
20231102,133200,11763554860,12650,12650,12650,12640,359
20231102,133100,11759013530,12650,12640,12650,12640,246
20231102,133000,11755902700,12640,12640,12640,12630,1256
20231102,132900,11740028150,12640,12640,12640,12640,2146
20231102,132800,11712902710,12640,12640,12640,12630,695
20231102,132700,11704124330,12640,12630,12640,12630,291
20231102,132600,11700446380,12640,12630,12640,12620,706
20231102,132500,11691529650,12630,12650,12650,12620,2547
20231102,132400,11659342740,12650,12650,12650,12640,359
20231102,132300,11654802090,12650,12620,12650,12620,23775
20231102,132200,11354328070,12620,12610,12620,12610,459
20231102,132100,11348538950,12620,12620,12620,12610,456
20231102,132000,11342787410,12620,12620,12620,12610,343
20231102,131900,11338459090,12620,12610,12620,12610,296
20231102,131800,11334724910,12620,12620,12620,12610,200
20231102,131700,11332200990,12620,12620,12620,12610,293
20231102,131600,11328503600,12610,12620,12620,12610,839
20231102,131500,11317918520,12620,12620,12620,12610,672
20231102,131400,11309444090,12620,12600,12620,12590,4528
20231102,131300,11252386840,12600,12610,12610,12600,5043
20231102,131200,11188843380,12600,12600,12610,12600,267
20231102,131100,11185477780,12610,12620,12620,12600,2461
20231102,131000,11154445220,12620,12610,12620,12610,563
20231102,130900,11147345000,12610,12620,12620,12610,1297
20231102,130800,11130988690,12620,12620,12620,12610,68
20231102,130700,11130130570,12620,12620,12620,12610,298
20231102,130600,11126370940,12610,12610,12620,12600,3591
20231102,130500,11081089610,12610,12610,12610,12600,706
20231102,130400,11072191070,12610,12610,12620,12600,1101
20231102,130300,11058308880,12620,12620,12620,12600,2405
20231102,130200,11027980120,12610,12620,12630,12610,2874
20231102,130100,10991724810,12630,12630,12630,12620,1688
20231102,130000,10970420410,12630,12630,12630,12620,846
20231102,125900,10959740280,12620,12620,12630,12620,1143
20231102,125800,10945307940,12630,12620,12630,12620,2246
20231102,125700,10916950990,12630,12630,12630,12620,697
20231102,125600,10908152100,12630,12630,12630,12620,619
20231102,125500,10900336010,12630,12630,12630,12620,454
20231102,125400,10894602960,12630,12620,12630,12620,415
20231102,125300,10889361660,12620,12630,12630,12620,736
20231102,125200,10880070210,12630,12630,12630,12620,96
20231102,125100,10878857780,12630,12630,12630,12630,536
20231102,125000,10872088100,12620,12630,12630,12620,728
20231102,124900,10862899070,12630,12620,12630,12610,3343
20231102,124800,10820708410,12620,12620,12620,12610,361
20231102,124700,10816153060,12620,12620,12620,12620,297
20231102,124600,10812404920,12620,12620,12620,12610,144
20231102,124500,10810587740,12620,12610,12620,12610,1178
20231102,124400,10795731420,12610,12620,12620,12610,3171
20231102,124300,10755742930,12620,12610,12620,12610,2517
20231102,124200,10723994100,12620,12620,12620,12610,404
20231102,124100,10718895670,12620,12620,12620,12610,834
20231102,124000,10708374560,12620,12620,12620,12610,384
20231102,123900,10703528890,12620,12620,12620,12610,2474
20231102,123800,10672307050,12620,12620,12620,12610,1039
20231102,123700,10659199990,12620,12620,12620,12610,780
20231102,123600,10649361670,12610,12620,12620,12610,400
20231102,123500,10644313760,12620,12610,12620,12610,223
20231102,123400,10641501250,12620,12610,12620,12610,202
20231102,123300,10638952020,12620,12630,12630,12620,3811
20231102,123200,10590855380,12630,12620,12630,12620,525
20231102,123100,10584228760,12620,12630,12630,12610,1822
20231102,123000,10561232450,12630,12630,12630,12620,737
20231102,122900,10551928550,12620,12610,12630,12610,7737
20231102,122800,10454292370,12610,12610,12610,12600,9862
20231102,122700,10329934350,12610,12610,12610,12600,460
20231102,122600,10324135250,12610,12600,12610,12600,819
20231102,122500,10313808830,12610,12610,12610,12600,641
20231102,122400,10305727980,12610,12610,12610,12600,1123
20231102,122300,10291576090,12610,12610,12610,12600,660
20231102,122200,10283256190,12600,12610,12610,12600,982
20231102,122100,10270881310,12610,12610,12610,12600,662
20231102,122000,10262536110,12610,12610,12610,12600,636
20231102,121900,10254520030,12610,12610,12610,12600,578
20231102,121800,10247234210,12610,12610,12610,12600,255
20231102,121700,10244020530,12610,12610,12610,12600,220
20231102,121600,10241246340,12610,12610,12610,12600,947
20231102,121500,10229311390,12610,12600,12610,12600,301
20231102,121400,10225518390,12600,12610,12610,12600,252
20231102,121300,10222341070,12610,12600,12610,12600,268
20231102,121200,10218962090,12610,12600,12610,12600,468
20231102,121100,10213061610,12610,12610,12620,12600,5746
20231102,121000,10140604550,12600,12600,12610,12600,209
20231102,120900,10137969610,12610,12610,12610,12600,95
20231102,120800,10136771700,12600,12600,12610,12600,8033
20231102,120700,10035554940,12600,12610,12610,12600,7509
20231102,120600,9940940690,12610,12610,12610,12600,1261
20231102,120500,9925049360,12610,12600,12610,12600,1979
20231102,120400,9900112780,12600,12610,12610,12600,1434
20231102,120300,9882043580,12600,12600,12610,12600,574
20231102,120200,9874809840,12610,12610,12610,12600,631
20231102,120100,9866855960,12600,12610,12610,12600,304
20231102,120000,9863022890,12610,12600,12610,12600,523
20231102,115900,9856429780,12600,12610,12610,12600,695
20231102,115800,9847667790,12610,12600,12610,12600,1627
20231102,115700,9827164870,12600,12600,12610,12600,911
20231102,115600,9815681200,12610,12610,12610,12600,881
20231102,115500,9804575870,12610,12610,12610,12600,341
20231102,115400,9800278060,12610,12600,12610,12600,519
20231102,115300,9793734020,12600,12610,12610,12600,379
20231102,115200,9788955260,12610,12600,12610,12600,536
20231102,115100,9782199830,12600,12610,12610,12600,775
20231102,115000,9772431200,12610,12600,12610,12600,1734
20231102,114900,9750580040,12600,12610,12610,12600,663
20231102,114800,9742224500,12610,12620,12620,12610,1200
20231102,114700,9727092280,12620,12620,12620,12610,1037
20231102,114600,9714015030,12610,12610,12620,12610,2233
20231102,114500,9685856030,12610,12600,12610,12600,1270
20231102,114400,9669846360,12610,12610,12610,12590,8107
20231102,114300,9567695850,12610,12600,12610,12600,3168
20231102,114200,9527777920,12600,12620,12620,12600,2839
20231102,114100,9491974110,12610,12620,12620,12610,690
20231102,114000,9483268840,12620,12620,12620,12610,159
20231102,113900,9481262310,12620,12620,12620,12610,326
20231102,113800,9477148610,12620,12610,12620,12610,7339
20231102,113700,9384602060,12610,12610,12610,12600,630
20231102,113600,9376661120,12610,12600,12610,12600,1008
20231102,113500,9363958220,12600,12610,12610,12600,1387
20231102,113400,9346473920,12610,12610,12610,12600,7246
20231102,113300,9255173360,12600,12610,12610,12600,18771
20231102,113200,9018658020,12610,12610,12610,12600,3178
20231102,113100,8978603870,12610,12610,12610,12600,150
20231102,113000,8976712630,12610,12610,12610,12600,698
20231102,112900,8967912230,12610,12610,12610,12610,906
20231102,112800,8956487570,12610,12610,12610,12600,786
20231102,112700,8946576440,12610,12600,12610,12600,638
20231102,112600,8938533290,12600,12600,12610,12600,819
20231102,112500,8928211210,12610,12610,12610,12600,471
20231102,112400,8922272370,12610,12610,12620,12600,1323
20231102,112300,8905589130,12620,12620,12620,12610,1405
20231102,112200,8887870820,12610,12620,12630,12610,4833
20231102,112100,8826894500,12620,12630,12630,12620,756
20231102,112000,8817351630,12630,12630,12630,12620,1293
20231102,111900,8801021460,12630,12620,12630,12620,377
20231102,111800,8796262300,12630,12630,12630,12620,202
20231102,111700,8793711410,12630,12630,12630,12620,11895
20231102,111600,8643515130,12630,12610,12630,12610,12209
20231102,111500,8489432950,12610,12600,12620,12600,7659
20231102,111400,8392885290,12600,12590,12600,12590,893
20231102,111300,8381636450,12590,12590,12600,12590,5351
20231102,111200,8314214790,12590,12600,12600,12590,1754
20231102,111100,8292130980,12600,12610,12610,12590,2704
20231102,111000,8258059080,12600,12600,12610,12590,2036
20231102,110900,8232405940,12590,12600,12600,12590,1455
20231102,110800,8214087310,12590,12590,12600,12590,584
20231102,110700,8206732910,12570,12600,12600,12570,13999
20231102,110600,8030432380,12610,12610,12610,12600,736
20231102,110500,8021155360,12610,12600,12610,12600,511
20231102,110400,8014712150,12610,12610,12620,12610,5617
20231102,110300,7943878600,12610,12620,12620,12610,5178
20231102,110200,7878579540,12620,12620,12620,12610,2103
20231102,110100,7852041730,12620,12620,12620,12610,452
20231102,110000,7846338190,12620,12620,12620,12610,1246
20231102,105900,7830614890,12610,12620,12620,12610,843
20231102,105800,7819978360,12610,12620,12620,12610,6358
20231102,105700,7739741370,12610,12600,12620,12590,10558
20231102,105600,7606665820,12600,12590,12600,12590,3847
20231102,105500,7558199830,12590,12590,12600,12590,1858
20231102,105400,7534805480,12590,12590,12590,12580,305
20231102,105300,7530965860,12590,12580,12590,12580,4489
20231102,105200,7474492030,12580,12570,12580,12570,2148
20231102,105100,7447491440,12560,12570,12570,12560,778
20231102,105000,7437712330,12570,12560,12570,12560,652
20231102,104900,7429517180,12570,12560,12570,12550,3421
20231102,104800,7386550130,12560,12560,12560,12550,3299
20231102,104700,7345133290,12570,12570,12570,12560,647
20231102,104600,7337006720,12570,12580,12580,12560,7025
20231102,104500,7248725940,12570,12580,12580,12570,1702
20231102,104400,7227329420,12580,12580,12580,12570,280
20231102,104300,7223807160,12580,12570,12580,12570,2463
20231102,104200,7192846360,12570,12570,12580,12560,3575
20231102,104100,7147908680,12570,12560,12570,12560,324
20231102,104000,7143836230,12560,12560,12570,12560,344
20231102,103900,7139514330,12570,12550,12570,12540,4007
20231102,103800,7089225000,12550,12550,12560,12540,5561
20231102,103700,7019440540,12560,12560,12560,12550,213
20231102,103600,7016765300,12560,12560,12570,12560,3223
20231102,103500,6976284340,12550,12560,12560,12550,2427
20231102,103400,6945808230,12560,12570,12570,12560,2121
20231102,103300,6919166900,12570,12570,12570,12560,396
20231102,103200,6914189900,12570,12570,12570,12560,3996
20231102,103100,6863960450,12560,12570,12570,12560,819
20231102,103000,6853670610,12570,12570,12570,12560,333
20231102,102900,6849486470,12570,12600,12600,12570,9493
20231102,102800,6730050760,12600,12600,12600,12590,899
20231102,102700,6718730380,12600,12600,12600,12590,305
20231102,102600,6714888470,12600,12610,12610,12600,9330
20231102,102500,6597280800,12610,12620,12620,12610,548
20231102,102400,6590366430,12620,12610,12620,12600,3568
20231102,102300,6545370850,12610,12600,12610,12590,21958
20231102,102200,6268699820,12600,12600,12600,12590,4731
20231102,102100,6209089670,12600,12600,12600,12590,824
20231102,102000,6198710830,12600,12590,12600,12590,732
20231102,101900,6189493740,12600,12590,12600,12580,16549
20231102,101800,5981157160,12590,12590,12590,12580,2715
20231102,101700,5947001310,12590,12590,12590,12580,1045
20231102,101600,5933844940,12580,12580,12590,12580,2813
20231102,101500,5898457190,12580,12570,12580,12570,1961
20231102,101400,5873805350,12560,12570,12570,12560,410
20231102,101300,5868655440,12570,12580,12580,12560,3060
20231102,101200,5830187950,12580,12550,12580,12540,3918
20231102,101100,5780966520,12550,12550,12560,12550,4866
20231102,101000,5719897090,12560,12540,12560,12540,3682
20231102,100900,5673683840,12540,12510,12540,12500,1692
20231102,100800,5652502340,12510,12510,12510,12500,563
20231102,100700,5645459990,12520,12540,12540,12510,3950
20231102,100600,5596017800,12520,12530,12540,12520,1133
20231102,100500,5581819480,12530,12540,12540,12520,8418
20231102,100400,5476324840,12540,12560,12560,12540,4717
20231102,100300,5417101210,12560,12580,12580,12560,3842
20231102,100200,5368808240,12580,12580,12590,12570,3464
20231102,100100,5325230380,12580,12590,12590,12580,5211
20231102,100000,5259674810,12580,12580,12590,12580,717
20231102,095900,5250653880,12590,12590,12600,12590,2518
20231102,095800,5218947780,12590,12590,12600,12580,8348
20231102,095700,5113831140,12590,12590,12590,12580,1500
20231102,095600,5094948770,12590,12570,12590,12570,2306
20231102,095500,5065938390,12570,12570,12580,12570,1334
20231102,095400,5049164520,12570,12570,12570,12570,502
20231102,095300,5042854380,12570,12580,12580,12570,3002
20231102,095200,5005116160,12580,12590,12600,12570,7077
20231102,095100,4916029860,12580,12580,12590,12580,1580
20231102,095000,4896138080,12580,12580,12590,12580,1050
20231102,094900,4882924830,12580,12580,12580,12570,2287
20231102,094800,4854155510,12580,12580,12580,12570,1232
20231102,094700,4838666470,12570,12570,12580,12570,482
20231102,094600,4832606100,12570,12580,12590,12570,720
20231102,094500,4823552860,12580,12590,12590,12580,3082
20231102,094400,4784759880,12600,12590,12600,12580,4308
20231102,094300,4730513590,12590,12570,12600,12570,45227
20231102,094200,4161674130,12560,12570,12570,12560,1799
20231102,094100,4139070430,12570,12570,12570,12560,1609
20231102,094000,4118851920,12570,12570,12570,12560,628
20231102,093900,4110959270,12560,12560,12570,12560,3051
20231102,093800,4072637590,12550,12570,12570,12550,3086
20231102,093700,4033877720,12560,12560,12570,12560,1616
20231102,093600,4013576100,12560,12540,12560,12540,19874
20231102,093500,3764173030,12530,12520,12540,12520,9222
20231102,093400,3648633100,12520,12520,12520,12510,1908
20231102,093300,3624756220,12520,12510,12520,12510,348
20231102,093200,3620400010,12520,12500,12530,12480,15686
20231102,093100,3424285620,12510,12500,12510,12500,721
20231102,093000,3415269290,12510,12520,12520,12500,4012
20231102,092900,3365078970,12520,12530,12530,12510,9583
20231102,092800,3245088470,12530,12550,12550,12530,15296
20231102,092700,3053299580,12550,12530,12550,12520,5859
20231102,092600,2979861950,12530,12540,12540,12520,3276
20231102,092500,2938805890,12540,12520,12540,12510,5922
20231102,092400,2864585370,12520,12490,12520,12490,6987
20231102,092300,2777266720,12490,12510,12510,12480,11624
20231102,092200,2632045600,12510,12520,12530,12510,4858
20231102,092100,2571222980,12520,12540,12540,12520,5600
20231102,092000,2501045600,12540,12540,12550,12530,6837
20231102,091900,2415335820,12540,12540,12550,12540,3906
20231102,091800,2366346980,12540,12540,12540,12530,2033
20231102,091700,2340854260,12540,12540,12540,12530,2155
20231102,091600,2313845540,12540,12520,12540,12520,8319
20231102,091500,2209555440,12520,12520,12530,12510,2627
20231102,091400,2176664740,12530,12530,12540,12520,4617
20231102,091300,2118828690,12520,12500,12540,12500,6594
20231102,091200,2036242410,12500,12510,12510,12500,1685
20231102,091100,2015173970,12500,12480,12510,12480,1333
20231102,091000,1998519280,12490,12480,12510,12470,5564
20231102,090900,1929040510,12470,12550,12550,12460,19956
20231102,090800,1679439940,12550,12560,12560,12540,7726
20231102,090700,1582472230,12560,12570,12580,12560,7541
20231102,090600,1487717430,12570,12590,12600,12570,6166
20231102,090500,1410114960,12590,12530,12600,12520,45381
20231102,090400,840182750,12520,12550,12550,12520,7832
20231102,090300,741990310,12550,12530,12550,12530,11931
20231102,090200,592387520,12530,12490,12530,12490,8298
20231102,090100,488557580,12490,12520,12530,12490,15527
20231102,090000,294379650,12500,12500,12530,12500,23543