KissMeData/042000/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,192300,5478999830,12130,12130,12130,12130,4262
20231109,192200,5478999830,12130,12130,12130,12130,0
20231109,192100,5478999830,12130,12130,12130,12130,0
20231109,192000,5478999830,12130,12130,12130,12130,0
20231109,191900,5478999830,12130,12130,12130,12130,0
20231109,191800,5478999830,12130,12130,12130,12130,0
20231109,191700,5478999830,12130,12130,12130,12130,0
20231109,191600,5478999830,12130,12130,12130,12130,0
20231109,191500,5478999830,12130,12130,12130,12130,0
20231109,191400,5478999830,12130,12130,12130,12130,0
20231109,191300,5478999830,12130,12130,12130,12130,0
20231109,191200,5478999830,12130,12130,12130,12130,0
20231109,191100,5478999830,12130,12130,12130,12130,0
20231109,191000,5478999830,12130,12130,12130,12130,0
20231109,190900,5478999830,12130,12130,12130,12130,0
20231109,190800,5478999830,12130,12130,12130,12130,0
20231109,190700,5478999830,12130,12130,12130,12130,0
20231109,190600,5478999830,12130,12130,12130,12130,0
20231109,190500,5478999830,12130,12130,12130,12130,0
20231109,190400,5478999830,12130,12130,12130,12130,0
20231109,190300,5478999830,12130,12130,12130,12130,0
20231109,190200,5478999830,12130,12130,12130,12130,0
20231109,190100,5478999830,12130,12130,12130,12130,0
20231109,190000,5478999830,12130,12130,12130,12130,0
20231109,185900,5478999830,12130,12130,12130,12130,0
20231109,185800,5478999830,12130,12130,12130,12130,0
20231109,185700,5478999830,12130,12130,12130,12130,0
20231109,185600,5478999830,12130,12130,12130,12130,0
20231109,185500,5478999830,12130,12130,12130,12130,0
20231109,185400,5478999830,12130,12130,12130,12130,0
20231109,185300,5478999830,12130,12130,12130,12130,4262
20231109,185200,5478999830,12130,12130,12130,12130,0
20231109,185100,5478999830,12130,12130,12130,12130,0
20231109,185000,5478999830,12130,12130,12130,12130,0
20231109,184900,5478999830,12130,12130,12130,12130,0
20231109,184800,5478999830,12130,12130,12130,12130,0
20231109,184700,5478999830,12130,12130,12130,12130,0
20231109,184600,5478999830,12130,12130,12130,12130,0
20231109,184500,5478999830,12130,12130,12130,12130,0
20231109,184400,5478999830,12130,12130,12130,12130,0
20231109,184300,5478999830,12130,12130,12130,12130,0
20231109,184200,5478999830,12130,12130,12130,12130,0
20231109,184100,5478999830,12130,12130,12130,12130,0
20231109,184000,5478999830,12130,12130,12130,12130,0
20231109,183900,5478999830,12130,12130,12130,12130,0
20231109,183800,5478999830,12130,12130,12130,12130,0
20231109,183700,5478999830,12130,12130,12130,12130,0
20231109,183600,5478999830,12130,12130,12130,12130,0
20231109,183500,5478999830,12130,12130,12130,12130,0
20231109,183400,5478999830,12130,12130,12130,12130,0
20231109,183300,5478999830,12130,12130,12130,12130,0
20231109,183200,5478999830,12130,12130,12130,12130,0
20231109,183100,5478999830,12130,12130,12130,12130,0
20231109,183000,5478999830,12130,12130,12130,12130,0
20231109,182900,5478999830,12130,12130,12130,12130,0
20231109,182800,5478999830,12130,12130,12130,12130,0
20231109,182700,5478999830,12130,12130,12130,12130,0
20231109,182600,5478999830,12130,12130,12130,12130,0
20231109,182500,5478999830,12130,12130,12130,12130,0
20231109,182400,5478999830,12130,12130,12130,12130,0
20231109,182300,5478999830,12130,12130,12130,12130,4262
20231109,182200,5478999830,12130,12130,12130,12130,0
20231109,182100,5478999830,12130,12130,12130,12130,0
20231109,182000,5478999830,12130,12130,12130,12130,0
20231109,181900,5478999830,12130,12130,12130,12130,0
20231109,181800,5478999830,12130,12130,12130,12130,0
20231109,181700,5478999830,12130,12130,12130,12130,0
20231109,181600,5478999830,12130,12130,12130,12130,0
20231109,181500,5478999830,12130,12130,12130,12130,0
20231109,181400,5478999830,12130,12130,12130,12130,0
20231109,181300,5478999830,12130,12130,12130,12130,0
20231109,181200,5478999830,12130,12130,12130,12130,0
20231109,181100,5478999830,12130,12130,12130,12130,0
20231109,181000,5478999830,12130,12130,12130,12130,0
20231109,180900,5478999830,12130,12130,12130,12130,0
20231109,180800,5478999830,12130,12130,12130,12130,0
20231109,180700,5478999830,12130,12130,12130,12130,0
20231109,180600,5478999830,12130,12130,12130,12130,0
20231109,180500,5478999830,12130,12130,12130,12130,0
20231109,180400,5478999830,12130,12130,12130,12130,0
20231109,180300,5478999830,12130,12130,12130,12130,0
20231109,180200,5478999830,12130,12130,12130,12130,0
20231109,180100,5478999830,12130,12130,12130,12130,0
20231109,180000,5478999830,12130,12130,12130,12130,0
20231109,175900,5478999830,12130,12130,12130,12130,0
20231109,175800,5478999830,12130,12130,12130,12130,0
20231109,175700,5478999830,12130,12130,12130,12130,0
20231109,175600,5478999830,12130,12130,12130,12130,0
20231109,175500,5478999830,12130,12130,12130,12130,0
20231109,175400,5478999830,12130,12130,12130,12130,0
20231109,175300,5478999830,12130,12130,12130,12130,4262
20231109,175200,5478999830,12130,12130,12130,12130,0
20231109,175100,5478999830,12130,12130,12130,12130,0
20231109,175000,5478999830,12130,12130,12130,12130,0
20231109,174900,5478999830,12130,12130,12130,12130,0
20231109,174800,5478999830,12130,12130,12130,12130,0
20231109,174700,5478999830,12130,12130,12130,12130,0
20231109,174600,5478999830,12130,12130,12130,12130,0
20231109,174500,5478999830,12130,12130,12130,12130,0
20231109,174400,5478999830,12130,12130,12130,12130,0
20231109,174300,5478999830,12130,12130,12130,12130,0
20231109,174200,5478999830,12130,12130,12130,12130,0
20231109,174100,5478999830,12130,12130,12130,12130,0
20231109,174000,5478999830,12130,12130,12130,12130,0
20231109,173900,5478999830,12130,12130,12130,12130,0
20231109,173800,5478999830,12130,12130,12130,12130,0
20231109,173700,5478999830,12130,12130,12130,12130,0
20231109,173600,5478999830,12130,12130,12130,12130,0
20231109,173500,5478999830,12130,12130,12130,12130,0
20231109,173400,5478999830,12130,12130,12130,12130,0
20231109,173300,5478999830,12130,12130,12130,12130,0
20231109,173200,5478999830,12130,12130,12130,12130,0
20231109,173100,5478999830,12130,12130,12130,12130,0
20231109,173000,5478999830,12130,12130,12130,12130,0
20231109,172900,5478999830,12130,12130,12130,12130,0
20231109,172800,5478999830,12130,12130,12130,12130,0
20231109,172700,5478999830,12130,12130,12130,12130,0
20231109,172600,5478999830,12130,12130,12130,12130,0
20231109,172500,5478999830,12130,12130,12130,12130,0
20231109,172400,5478999830,12130,12130,12130,12130,0
20231109,172300,5478999830,12130,12130,12130,12130,4262
20231109,172200,5478999830,12130,12130,12130,12130,0
20231109,172100,5478999830,12130,12130,12130,12130,0
20231109,172000,5478999830,12130,12130,12130,12130,0
20231109,171900,5478999830,12130,12130,12130,12130,0
20231109,171800,5478999830,12130,12130,12130,12130,0
20231109,171700,5478999830,12130,12130,12130,12130,0
20231109,171600,5478999830,12130,12130,12130,12130,0
20231109,171500,5478999830,12130,12130,12130,12130,0
20231109,171400,5478999830,12130,12130,12130,12130,0
20231109,171300,5478999830,12130,12130,12130,12130,0
20231109,171200,5478999830,12130,12130,12130,12130,0
20231109,171100,5478999830,12130,12130,12130,12130,0
20231109,171000,5478999830,12130,12130,12130,12130,0
20231109,170900,5478999830,12130,12130,12130,12130,0
20231109,170800,5478999830,12130,12130,12130,12130,0
20231109,170700,5478999830,12130,12130,12130,12130,0
20231109,170600,5478999830,12130,12130,12130,12130,0
20231109,170500,5478999830,12130,12130,12130,12130,0
20231109,170400,5478999830,12130,12130,12130,12130,0
20231109,170300,5478999830,12130,12130,12130,12130,0
20231109,170200,5478999830,12130,12130,12130,12130,0
20231109,170100,5478999830,12130,12130,12130,12130,0
20231109,170000,5478999830,12130,12130,12130,12130,0
20231109,165900,5478999830,12130,12130,12130,12130,0
20231109,165800,5478999830,12130,12130,12130,12130,0
20231109,165700,5478999830,12130,12130,12130,12130,0
20231109,165600,5478999830,12130,12130,12130,12130,0
20231109,165500,5478999830,12130,12130,12130,12130,0
20231109,165400,5478999830,12130,12130,12130,12130,0
20231109,165300,5478999830,12130,12130,12130,12130,4262
20231109,165200,5478999830,12130,12130,12130,12130,0
20231109,165100,5478999830,12130,12130,12130,12130,0
20231109,165000,5478999830,12130,12130,12130,12130,0
20231109,164900,5478999830,12130,12130,12130,12130,0
20231109,164800,5478999830,12130,12130,12130,12130,0
20231109,164700,5478999830,12130,12130,12130,12130,0
20231109,164600,5478999830,12130,12130,12130,12130,0
20231109,164500,5478999830,12130,12130,12130,12130,0
20231109,164400,5478999830,12130,12130,12130,12130,0
20231109,164300,5478999830,12130,12130,12130,12130,0
20231109,164200,5478999830,12130,12130,12130,12130,0
20231109,164100,5478999830,12130,12130,12130,12130,0
20231109,164000,5478999830,12130,12130,12130,12130,0
20231109,163900,5478999830,12130,12130,12130,12130,0
20231109,163800,5478999830,12130,12130,12130,12130,0
20231109,163700,5478999830,12130,12130,12130,12130,0
20231109,163600,5478999830,12130,12130,12130,12130,0
20231109,163500,5478999830,12130,12130,12130,12130,0
20231109,163400,5478999830,12130,12130,12130,12130,0
20231109,163300,5478999830,12130,12130,12130,12130,0
20231109,163200,5478999830,12130,12130,12130,12130,0
20231109,163100,5478999830,12130,12130,12130,12130,0
20231109,163000,5478999830,12130,12130,12130,12130,0
20231109,162900,5478999830,12130,12130,12130,12130,0
20231109,162800,5478999830,12130,12130,12130,12130,0
20231109,162700,5478999830,12130,12130,12130,12130,0
20231109,162600,5478999830,12130,12130,12130,12130,0
20231109,162500,5478999830,12130,12130,12130,12130,0
20231109,162400,5478999830,12130,12130,12130,12130,0
20231109,162300,5478999830,12130,12130,12130,12130,4262
20231109,162200,5478999830,12130,12130,12130,12130,0
20231109,162100,5478999830,12130,12130,12130,12130,0
20231109,162000,5478999830,12130,12130,12130,12130,0
20231109,161900,5478999830,12130,12130,12130,12130,0
20231109,161800,5478999830,12130,12130,12130,12130,0
20231109,161700,5478999830,12130,12130,12130,12130,0
20231109,161600,5478999830,12130,12130,12130,12130,0
20231109,161500,5478999830,12130,12130,12130,12130,0
20231109,161400,5478999830,12130,12130,12130,12130,0
20231109,161300,5478999830,12130,12130,12130,12130,0
20231109,161200,5478999830,12130,12130,12130,12130,0
20231109,161100,5478999830,12130,12130,12130,12130,0
20231109,161000,5478999830,12130,12130,12130,12130,0
20231109,160900,5478999830,12130,12130,12130,12130,0
20231109,160800,5478999830,12130,12130,12130,12130,0
20231109,160700,5478999830,12130,12130,12130,12130,0
20231109,160600,5478999830,12130,12130,12130,12130,0
20231109,160500,5478999830,12130,12130,12130,12130,0
20231109,160400,5478999830,12130,12130,12130,12130,0
20231109,160300,5478999830,12130,12130,12130,12130,0
20231109,160200,5478999830,12130,12130,12130,12130,0
20231109,160100,5478999830,12130,12130,12130,12130,0
20231109,160000,5478999830,12130,12130,12130,12130,0
20231109,155900,5478999830,12130,12130,12130,12130,0
20231109,155800,5478999830,12130,12130,12130,12130,0
20231109,155700,5478999830,12130,12130,12130,12130,0
20231109,155600,5478999830,12130,12130,12130,12130,0
20231109,155500,5478999830,12130,12130,12130,12130,0
20231109,155400,5478999830,12130,12130,12130,12130,0
20231109,155300,5478999830,12130,12130,12130,12130,4262
20231109,155200,5478999830,12130,12130,12130,12130,0
20231109,155100,5478999830,12130,12130,12130,12130,0
20231109,155000,5478999830,12130,12130,12130,12130,0
20231109,154900,5478999830,12130,12130,12130,12130,0
20231109,154800,5478999830,12130,12130,12130,12130,0
20231109,154700,5478999830,12130,12130,12130,12130,0
20231109,154600,5478999830,12130,12130,12130,12130,0
20231109,154500,5478999830,12130,12130,12130,12130,0
20231109,154400,5478999830,12130,12130,12130,12130,0
20231109,154300,5478999830,12130,12130,12130,12130,0
20231109,154200,5478999830,12130,12130,12130,12130,0
20231109,154100,5478999830,12130,12130,12130,12130,0
20231109,154000,5478999830,12130,12130,12130,12130,0
20231109,153900,5478999830,12130,12130,12130,12130,0
20231109,153800,5478999830,12130,12130,12130,12130,0
20231109,153700,5478999830,12130,12130,12130,12130,0
20231109,153600,5478999830,12130,12130,12130,12130,0
20231109,153500,5478999830,12130,12130,12130,12130,0
20231109,153400,5478999830,12130,12130,12130,12130,0
20231109,153300,5478999830,12130,12130,12130,12130,0
20231109,153200,5478999830,12130,12130,12130,12130,0
20231109,153100,5478999830,12130,12130,12130,12130,0
20231109,153000,5478999830,12130,12130,12130,12130,4262
20231109,152900,5427301770,12120,12120,12120,12120,0
20231109,152800,5427301770,12120,12120,12120,12120,0
20231109,152700,5427301770,12120,12120,12120,12120,0
20231109,152600,5427301770,12120,12120,12120,12120,0
20231109,152500,5427301770,12120,12120,12120,12120,0
20231109,152400,5427301770,12120,12120,12120,12120,0
20231109,152300,5427301770,12120,12120,12120,12120,0
20231109,152200,5427301770,12120,12120,12120,12120,0
20231109,152100,5427301770,12120,12120,12120,12120,0
20231109,152000,5427301770,12120,12120,12120,12120,0
20231109,151900,5427301770,12120,12060,12120,12060,1575
20231109,151800,5408260470,12070,12070,12070,12060,588
20231109,151700,5401166580,12070,12090,12090,12050,99
20231109,151600,5399972420,12090,12090,12100,12090,13
20231109,151500,5399815240,12100,12060,12100,12060,128
20231109,151400,5398271240,12060,12090,12100,12060,6
20231109,151300,5398198690,12050,12100,12110,12050,429
20231109,151200,5393010700,12100,12070,12110,12070,1483
20231109,151100,5375073850,12070,12070,12080,12070,209
20231109,151000,5372551190,12080,12080,12090,12080,298
20231109,150900,5368950840,12080,12080,12080,12080,194
20231109,150800,5366607320,12080,12080,12090,12080,472
20231109,150700,5360902370,12080,12090,12090,12080,153
20231109,150600,5359054110,12090,12080,12090,12080,587
20231109,150500,5351960960,12080,12070,12080,12070,358
20231109,150400,5347636890,12050,12050,12070,12050,457
20231109,150300,5342121910,12040,12050,12050,12040,839
20231109,150200,5332016970,12040,12050,12050,12040,378
20231109,150100,5327464140,12060,12060,12060,12060,392
20231109,150000,5322736620,12070,12050,12070,12050,514
20231109,145900,5316539810,12050,12040,12050,12020,224
20231109,145800,5313840750,12040,12030,12040,12010,726
20231109,145700,5305112410,12030,12030,12030,12030,68
20231109,145600,5304294370,12050,12050,12050,12030,3
20231109,145500,5304258240,12040,12040,12040,12040,19
20231109,145400,5304029480,12040,12040,12040,12040,202
20231109,145300,5301597400,12040,12020,12040,12020,111
20231109,145200,5300262240,12040,12020,12040,12020,101
20231109,145100,5299048190,12020,12020,12020,12020,0
20231109,145000,5299048190,12020,12020,12020,12020,0
20231109,144900,5299048190,12020,12020,12020,12020,10
20231109,144800,5298927990,12020,12020,12020,12000,532
20231109,144700,5292533870,12030,12030,12030,12030,500
20231109,144600,5286518870,12030,12010,12050,11990,837
20231109,144500,5276475150,12000,12010,12010,12000,1239
20231109,144400,5261597700,12010,12010,12060,12010,710
20231109,144300,5253065600,12060,12050,12060,12010,1566
20231109,144200,5234256560,12060,12060,12060,12060,15
20231109,144100,5234075660,12050,12050,12060,12020,420
20231109,144000,5229018170,12060,12010,12060,12010,56
20231109,143900,5228344990,12020,12020,12020,12020,308
20231109,143800,5224642830,12020,12030,12030,12020,747
20231109,143700,5215659780,12030,12040,12040,12030,1026
20231109,143600,5203316950,12030,12030,12080,12030,518
20231109,143500,5197060410,12080,12050,12080,12020,2954
20231109,143400,5161499730,12050,12070,12070,12040,630
20231109,143300,5153908660,12050,12090,12090,12050,183
20231109,143200,5151699810,12090,12060,12100,12060,620
20231109,143100,5144222370,12060,12060,12100,12060,60
20231109,143000,5143498130,12060,12100,12100,12060,107
20231109,142900,5142207310,12100,12070,12100,12070,45
20231109,142800,5141664130,12070,12070,12070,12070,187
20231109,142700,5139407040,12100,12100,12100,12100,10
20231109,142600,5139286040,12110,12100,12110,12100,233
20231109,142500,5136466430,12100,12100,12100,12060,658
20231109,142400,5128523820,12100,12100,12100,12080,252
20231109,142300,5125478260,12110,12100,12110,12100,35
20231109,142200,5125054750,12110,12100,12110,12090,267
20231109,142100,5121822880,12110,12110,12110,12110,1
20231109,142000,5121810770,12100,12100,12110,12100,154
20231109,141900,5119947350,12100,12080,12110,12080,248
20231109,141800,5116948460,12110,12110,12110,12110,1
20231109,141700,5116936350,12090,12090,12090,12090,49
20231109,141600,5116343940,12110,12110,12120,12110,813
20231109,141500,5106497380,12110,12110,12110,12110,110
20231109,141400,5105165280,12110,12110,12110,12090,152
20231109,141300,5103325900,12110,12110,12110,12110,50
20231109,141200,5102720400,12110,12110,12110,12110,50
20231109,141100,5102114900,12110,12110,12110,12110,449
20231109,141000,5096677510,12110,12100,12110,12060,392
20231109,140900,5091935860,12110,12100,12110,12100,213
20231109,140800,5089356630,12110,12110,12110,12110,0
20231109,140700,5089356630,12110,12110,12110,12110,0
20231109,140600,5089356630,12110,12090,12110,12040,310
20231109,140500,5085623930,12110,12110,12110,12110,0
20231109,140400,5085623930,12110,12110,12110,12110,23
20231109,140300,5085345400,12110,12100,12110,12100,51
20231109,140200,5084728280,12110,12110,12110,12110,0
20231109,140100,5084728280,12110,12070,12110,12040,344
20231109,140000,5080585690,12070,12100,12110,12050,55
20231109,135900,5079920260,12090,12050,12090,12050,2503
20231109,135800,5049726600,12050,12040,12050,12040,162
20231109,135700,5047775120,12050,12050,12050,12050,755
20231109,135600,5038677370,12050,12060,12060,12050,44
20231109,135500,5038147130,12050,12050,12050,12050,100
20231109,135400,5036942130,12050,12050,12060,12050,148
20231109,135300,5035158720,12050,12050,12050,12050,192
20231109,135200,5032845120,12040,12040,12040,12040,8
20231109,135100,5032748800,12030,12040,12040,12030,276
20231109,135000,5029427760,12040,12040,12040,12040,3
20231109,134900,5029391640,12060,12060,12060,12060,76
20231109,134800,5028475080,12060,12050,12060,12050,150
20231109,134700,5026667080,12050,12060,12060,12050,442
20231109,134600,5021340660,12050,12050,12050,12020,516
20231109,134500,5015123160,12020,12030,12030,12020,341
20231109,134400,5011024100,12080,12080,12080,12080,0
20231109,134300,5011024100,12080,12050,12080,12020,101
20231109,134200,5009808740,12080,12050,12080,12050,59
20231109,134100,5009097760,12050,12090,12090,12050,44
20231109,134000,5008567360,12090,12080,12090,12040,607
20231109,133900,5001238330,12090,12090,12090,12050,118
20231109,133800,4999812240,12090,12090,12090,12080,8
20231109,133700,4999715580,12090,12090,12090,12090,1
20231109,133600,4999703490,12090,12090,12090,12090,52
20231109,133500,4999074810,12090,12090,12090,12090,101
20231109,133400,4997853720,12020,12090,12090,12020,1117
20231109,133300,4984403230,12090,12050,12090,12050,15
20231109,133200,4984222350,12060,12090,12090,12060,62
20231109,133100,4983473850,12090,12090,12090,12090,5
20231109,133000,4983413400,12090,12090,12090,12090,0
20231109,132900,4983413400,12090,12090,12090,12090,50
20231109,132800,4982808900,12090,12090,12090,12090,0
20231109,132700,4982808900,12090,12070,12100,12040,1125
20231109,132600,4969216550,12040,12050,12050,12040,7
20231109,132500,4969132240,12050,12050,12050,12050,31
20231109,132400,4968758690,12050,12050,12050,12050,3
20231109,132300,4968722540,12040,12040,12040,12040,1
20231109,132200,4968710500,12050,12060,12060,12050,1161
20231109,132100,4954719450,12060,12060,12060,12060,0
20231109,132000,4954719450,12060,12050,12060,12050,1191
20231109,131900,4940365600,12040,12040,12040,12040,291
20231109,131800,4936861960,12040,12060,12060,12040,270
20231109,131700,4933609410,12060,12060,12060,12060,2
20231109,131600,4933585290,12050,12050,12050,12050,154
20231109,131500,4931729590,12040,12040,12040,12040,83
20231109,131400,4930730270,12040,12040,12040,12010,319
20231109,131300,4926896740,12030,12030,12030,12030,274
20231109,131200,4923600520,12010,12010,12010,12010,349
20231109,131100,4919409030,12030,12030,12030,12030,4
20231109,131000,4919360910,12030,12010,12030,12010,318
20231109,130900,4915541710,12010,12010,12010,12010,0
20231109,130800,4915541710,12010,12000,12010,12000,11
20231109,130700,4915409610,12040,12040,12040,12040,16
20231109,130600,4915216970,12040,12040,12040,12040,81
20231109,130500,4914241730,12040,12000,12040,12000,137
20231109,130400,4912597490,12040,12020,12040,12020,315
20231109,130300,4908805010,11960,12020,12020,11960,271
20231109,130200,4905549680,12020,12000,12020,12000,173
20231109,130100,4903473660,12000,12000,12000,12000,219
20231109,130000,4900845660,12000,11990,12000,11990,9
20231109,125900,4900737730,11990,11950,11990,11950,10
20231109,125800,4900618070,11940,12000,12020,11940,1488
20231109,125700,4882816930,12000,12010,12010,12000,381
20231109,125600,4878244470,12010,12040,12040,12010,701
20231109,125500,4869820950,12040,12040,12040,12040,279
20231109,125400,4866461790,12040,12050,12050,12040,22
20231109,125300,4866196810,12050,12050,12050,12040,109
20231109,125200,4864884360,12040,12040,12060,12040,195
20231109,125100,4862535540,12040,12070,12070,12030,240
20231109,125000,4859646900,12040,12080,12080,12040,3090
20231109,124900,4822351390,12090,12110,12110,12090,375
20231109,124800,4817816200,12100,12100,12100,12100,16
20231109,124700,4817622600,12120,12110,12120,12100,154
20231109,124600,4815758700,12120,12110,12120,12090,191
20231109,124500,4813445320,12100,12100,12100,12100,135
20231109,124400,4811811820,12100,12110,12110,12100,56
20231109,124300,4811133810,12110,12100,12110,12100,149
20231109,124200,4809330400,12100,12100,12100,12100,30
20231109,124100,4808967400,12100,12090,12100,12080,201
20231109,124000,4806539150,12100,12090,12100,12090,313
20231109,123900,4802754030,12090,12090,12090,12090,4
20231109,123800,4802705670,12090,12090,12090,12090,0
20231109,123700,4802705670,12090,12070,12090,12070,135
20231109,123600,4801076200,12090,12090,12090,12070,42
20231109,123500,4800569220,12070,12090,12090,12070,900
20231109,123400,4789699810,12100,12100,12100,12100,1
20231109,123300,4789687710,12090,12100,12100,12090,18
20231109,123200,4789470000,12090,12090,12100,12090,37
20231109,123100,4789022660,12090,12100,12100,12090,49
20231109,123000,4788429960,12090,12090,12100,12090,95
20231109,122900,4787281400,12090,12110,12120,12090,35
20231109,122800,4786857720,12100,12120,12120,12100,240
20231109,122700,4783952190,12120,12120,12120,12120,10
20231109,122600,4783830990,12120,12120,12120,12120,96
20231109,122500,4782667470,12120,12110,12120,12110,714
20231109,122400,4774014410,12110,12080,12110,12080,804
20231109,122300,4764295060,12080,12060,12080,12060,321
20231109,122200,4760421290,12060,12030,12060,12030,102
20231109,122100,4759191200,12060,11990,12060,11990,163
20231109,122000,4757231060,12010,12000,12010,11990,409
20231109,121900,4752327080,12010,12010,12010,12010,240
20231109,121800,4749444680,12010,12040,12040,12010,594
20231109,121700,4742310670,12040,12040,12040,12040,0
20231109,121600,4742310670,12040,12040,12040,12040,0
20231109,121500,4742310670,12040,12010,12040,12010,565
20231109,121400,4735509460,11990,12020,12020,11990,157
20231109,121300,4733623590,12020,12000,12020,12000,50
20231109,121200,4733023570,11990,11990,12000,11990,202
20231109,121100,4730600810,11990,12000,12000,11990,170
20231109,121000,4728561670,12000,11950,12000,11950,719
20231109,120900,4719944240,11950,11950,11950,11910,334
20231109,120800,4715956180,11910,11910,11950,11900,1127
20231109,120700,4702536240,11910,11960,11960,11910,2909
20231109,120600,4667843380,11960,11960,11970,11960,617
20231109,120500,4660464040,11970,11970,11970,11960,271
20231109,120400,4657221350,11970,11980,12000,11970,277
20231109,120300,4653905230,12010,12010,12010,12010,1
20231109,120200,4653893220,11970,12020,12020,11970,220
20231109,120100,4651257910,11970,12000,12020,11970,2151
20231109,120000,4625487380,12000,12020,12020,12000,466
20231109,115900,4619890550,12020,12000,12020,12000,139
20231109,115800,4618222290,12000,12030,12030,12000,1293
20231109,115700,4602691160,12040,12040,12040,12040,7
20231109,115600,4602606880,12040,12040,12040,12040,0
20231109,115500,4602606880,12040,12040,12040,12020,13
20231109,115400,4602450400,12040,12050,12050,12040,457
20231109,115300,4596947300,12050,12050,12050,12040,37
20231109,115200,4596501560,12040,12050,12050,12040,83
20231109,115100,4595501610,12070,12070,12070,12070,1
20231109,115000,4595489540,12050,12050,12050,12050,140
20231109,114900,4593802540,12050,12050,12050,12050,101
20231109,114800,4592585490,12040,12040,12040,12040,174
20231109,114700,4590490530,12020,12040,12040,12020,121
20231109,114600,4589034110,12040,12020,12040,12020,276
20231109,114500,4585715270,12030,12040,12040,12030,377
20231109,114400,4581177090,12050,12060,12060,12050,310
20231109,114300,4577441490,12060,12070,12070,12060,139
20231109,114200,4575764610,12060,12060,12060,12060,0
20231109,114100,4575764610,12060,12070,12070,12060,619
20231109,114000,4568299280,12070,12060,12070,12060,309
20231109,113900,4564572710,12060,12070,12070,12060,160
20231109,113800,4562643010,12080,12080,12080,12080,61
20231109,113700,4561906130,12080,12080,12080,12080,68
20231109,113600,4561084690,12080,12050,12080,12050,657
20231109,113500,4553167810,12050,12050,12050,12050,51
20231109,113400,4552553260,12050,12030,12050,12000,201
20231109,113300,4550139110,12050,12030,12050,12010,88
20231109,113200,4549081210,12030,12020,12030,12020,10
20231109,113100,4548960990,12020,12020,12020,12020,2
20231109,113000,4548936950,12030,12030,12030,12030,101
20231109,112900,4547721920,12030,12010,12030,12000,248
20231109,112800,4544745630,12050,12040,12050,12000,213
20231109,112700,4542186800,12040,12010,12040,11980,272
20231109,112600,4538925180,11990,12050,12050,11990,76
20231109,112500,4538013700,11990,12010,12100,11990,269
20231109,112400,4534782020,12010,12010,12010,12010,395
20231109,112300,4530038070,11990,12010,12010,11990,810
20231109,112200,4520319840,12010,12020,12040,12010,988
20231109,112100,4508451700,12040,12020,12040,12020,56
20231109,112000,4507777880,12040,12040,12040,12020,1416
20231109,111900,4490732660,12070,12070,12090,12040,4096
20231109,111800,4441348130,12070,12070,12070,12060,23
20231109,111700,4441070700,12120,12060,12120,12060,1053
20231109,111600,4428343790,12100,12070,12120,12060,1387
20231109,111500,4411603210,12120,12120,12120,12120,1
20231109,111400,4411591090,12110,12130,12130,12060,1278
20231109,111300,4396127730,12130,12140,12140,12130,64
20231109,111200,4395350870,12140,12150,12150,12130,143
20231109,111100,4393614230,12110,12140,12150,12110,497
20231109,111000,4387578720,12140,12140,12140,12130,528
20231109,110900,4381169200,12140,12130,12140,12120,1308
20231109,110800,4365315150,12140,12140,12140,12130,129
20231109,110700,4363749190,12140,12140,12150,12140,277
20231109,110600,4360385320,12140,12130,12140,12130,1120
20231109,110500,4346799710,12130,12140,12140,12130,32
20231109,110400,4346411250,12150,12120,12150,12110,35
20231109,110300,4345986510,12120,12110,12120,12110,647
20231109,110200,4338146800,12110,12110,12110,12060,1075
20231109,110100,4325157640,12110,12150,12160,12110,770
20231109,110000,4315824310,12120,12160,12160,12120,55
20231109,105900,4315156820,12150,12150,12150,12150,162
20231109,105800,4313188520,12150,12100,12150,12100,951
20231109,105700,4301671950,12120,12130,12130,12110,1340
20231109,105600,4285436540,12150,12140,12150,12140,361
20231109,105500,4281050580,12140,12150,12150,12130,969
20231109,105400,4269286250,12160,12150,12170,12150,1369
20231109,105300,4252651340,12170,12160,12180,12150,363
20231109,105200,4248238940,12160,12140,12160,12130,1106
20231109,105100,4234808490,12150,12160,12160,12140,396
20231109,105000,4229998620,12150,12150,12160,12150,584
20231109,104900,4222903010,12150,12110,12150,12110,247
20231109,104800,4219906220,12120,12120,12130,12110,54
20231109,104700,4219251390,12120,12060,12120,12060,3482
20231109,104600,4177139600,12060,12060,12060,12060,164
20231109,104500,4175161760,12060,12080,12080,12060,6
20231109,104400,4175089380,12080,12050,12080,12050,631
20231109,104300,4167473010,12060,12060,12060,12060,251
20231109,104200,4164445950,12060,12040,12060,12040,171
20231109,104100,4162386910,12050,12070,12070,12040,620
20231109,104000,4154916180,12070,12050,12070,12040,440
20231109,103900,4149614170,12040,12040,12050,12030,231
20231109,103800,4146834650,12040,12070,12070,12030,446
20231109,103700,4141462410,12080,12060,12080,12040,553
20231109,103600,4134784080,12060,12070,12070,12050,267
20231109,103500,4131564290,12080,12090,12090,12070,1269
20231109,103400,4116240460,12080,12070,12090,12070,784
20231109,103300,4106770690,12070,12070,12080,12060,886
20231109,103200,4096077060,12070,12060,12070,12060,138
20231109,103100,4094412740,12060,12050,12060,12010,491
20231109,103000,4088501370,12050,12040,12050,12000,692
20231109,102900,4080194580,12000,12040,12050,12000,647
20231109,102800,4072413900,12050,12070,12080,12050,1093
20231109,102700,4059225400,12070,12080,12080,12070,282
20231109,102600,4055819110,12080,12060,12080,12050,775
20231109,102500,4046467810,12050,12060,12090,12050,1786
20231109,102400,4024907060,12060,12070,12080,12040,1941
20231109,102300,4001502800,12070,12030,12070,12030,416
20231109,102200,3996485390,12030,12020,12030,12020,1200
20231109,102100,3982061150,12010,12000,12010,12000,672
20231109,102000,3973996050,11990,11970,12000,11970,663
20231109,101900,3966043750,11970,11990,11990,11970,715
20231109,101800,3957479140,11980,11980,11990,11980,284
20231109,101700,3954076810,11960,11980,12010,11960,471
20231109,101600,3948439930,11980,12010,12020,11980,865
20231109,101500,3938062750,12000,12000,12020,12000,81
20231109,101400,3937089850,11980,11980,11980,11960,131
20231109,101300,3935520730,11980,12020,12020,11960,1325
20231109,101200,3919628110,12020,12020,12020,12010,628
20231109,101100,3912080050,12020,12000,12040,11960,862
20231109,101000,3901727490,12000,11970,12000,11970,1693
20231109,100900,3881436330,11970,11930,11970,11930,1975
20231109,100800,3857828710,11960,11950,11960,11920,1367
20231109,100700,3841503590,11950,11920,11960,11910,1710
20231109,100600,3821082420,11920,11920,11950,11920,958
20231109,100500,3809656360,11940,11900,11940,11900,1240
20231109,100400,3794877130,11900,11910,11910,11890,1205
20231109,100300,3780538910,11910,11870,11910,11870,497
20231109,100200,3774636570,11900,11900,11920,11900,200
20231109,100100,3772254390,11900,11870,11910,11870,2506
20231109,100000,3742441560,11840,11850,11860,11840,542
20231109,095900,3736018000,11850,11810,11850,11810,2560
20231109,095800,3705765590,11820,11820,11820,11800,657
20231109,095700,3698011450,11820,11830,11860,11810,4635
20231109,095600,3643242300,11830,11880,11880,11830,596
20231109,095500,3636171950,11880,11850,11880,11850,1038
20231109,095400,3623856440,11850,11870,11870,11820,355
20231109,095300,3619648590,11830,11870,11890,11830,2245
20231109,095200,3592995140,11860,11820,11860,11820,505
20231109,095100,3587019810,11830,11810,11830,11800,3256
20231109,095000,3548532210,11830,11870,11870,11800,876
20231109,094900,3538159600,11870,11820,11870,11820,899
20231109,094800,3527513880,11820,11800,11820,11780,2805
20231109,094700,3494400890,11780,11830,11830,11780,3071
20231109,094600,3458190500,11800,11800,11850,11790,2953
20231109,094500,3423320820,11840,11860,11880,11810,2601
20231109,094400,3392529110,11860,11840,11880,11840,1854
20231109,094300,3370527800,11830,11810,11840,11800,644
20231109,094200,3362914140,11830,11840,11860,11800,1593
20231109,094100,3344080100,11860,11900,11910,11830,3156
20231109,094000,3306651010,11910,11890,11910,11850,1172
20231109,093900,3292712210,11900,11830,11900,11830,1313
20231109,093800,3277164250,11830,11820,11840,11770,3504
20231109,093700,3235736990,11820,11780,11840,11770,4401
20231109,093600,3183783450,11770,11750,11780,11740,2200
20231109,093500,3157938580,11740,11750,11790,11730,4496
20231109,093400,3105151110,11750,11800,11810,11740,3626
20231109,093300,3062490000,11810,11930,11930,11800,9670
20231109,093200,2947864140,11930,11930,11930,11860,2551
20231109,093100,2917540980,11930,11890,11950,11870,2260
20231109,093000,2890670640,11890,11800,11930,11790,4490
20231109,092900,2837496390,11820,11960,12000,11710,15206
20231109,092800,2657816180,11960,12010,12060,11920,8642
20231109,092700,2554276400,12010,12010,12010,11980,3740
20231109,092600,2509396620,11990,12090,12100,11990,18006
20231109,092500,2293043320,12090,12080,12090,12040,6482
20231109,092400,2214894080,12080,12130,12140,12060,11386
20231109,092300,2077203880,12130,12150,12150,12130,1469
20231109,092200,2059376430,12140,12170,12190,12140,3450
20231109,092100,2017441470,12160,12160,12160,12160,434
20231109,092000,2012164030,12160,12170,12180,12150,1800
20231109,091900,1990268630,12160,12160,12210,12150,2431
20231109,091800,1960700870,12170,12220,12280,12170,2267
20231109,091700,1932983220,12290,12260,12290,12180,5803
20231109,091600,1862012420,12260,12270,12300,12260,2113
20231109,091500,1836070710,12260,12200,12260,12190,1190
20231109,091400,1821496040,12200,12160,12300,12150,2003
20231109,091300,1796996400,12160,12110,12160,12100,2683
20231109,091200,1764445470,12110,12110,12110,12090,2012
20231109,091100,1740101230,12110,12120,12180,12110,3541
20231109,091000,1697157370,12100,12120,12140,12080,4492
20231109,090900,1642805290,12110,12190,12220,12110,6017
20231109,090800,1569651880,12190,12190,12300,12170,8634
20231109,090700,1464078210,12200,12190,12220,12150,4411
20231109,090600,1410295440,12170,12130,12170,12070,6773
20231109,090500,1328212250,12130,12040,12200,12020,5032
20231109,090400,1267317080,12040,12130,12190,12020,17425
20231109,090300,1056408370,12130,12140,12210,12060,7554
20231109,090200,964853880,12140,12300,12370,12110,21764
20231109,090100,698942420,12300,12740,12740,12240,29589
20231109,090000,330842180,12740,12970,12970,12610,25401