KissMeData/020000/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,190400,4192807940,20050,20050,20050,20050,8344
20231106,190300,4192807940,20050,20050,20050,20050,0
20231106,190200,4192807940,20050,20050,20050,20050,0
20231106,190100,4192807940,20050,20050,20050,20050,0
20231106,190000,4192807940,20050,20050,20050,20050,0
20231106,185900,4192807940,20050,20050,20050,20050,0
20231106,185800,4192807940,20050,20050,20050,20050,0
20231106,185700,4192807940,20050,20050,20050,20050,0
20231106,185600,4192807940,20050,20050,20050,20050,0
20231106,185500,4192807940,20050,20050,20050,20050,0
20231106,185400,4192807940,20050,20050,20050,20050,0
20231106,185300,4192807940,20050,20050,20050,20050,0
20231106,185200,4192807940,20050,20050,20050,20050,0
20231106,185100,4192807940,20050,20050,20050,20050,0
20231106,185000,4192807940,20050,20050,20050,20050,0
20231106,184900,4192807940,20050,20050,20050,20050,0
20231106,184800,4192807940,20050,20050,20050,20050,0
20231106,184700,4192807940,20050,20050,20050,20050,0
20231106,184600,4192807940,20050,20050,20050,20050,0
20231106,184500,4192807940,20050,20050,20050,20050,0
20231106,184400,4192807940,20050,20050,20050,20050,0
20231106,184300,4192807940,20050,20050,20050,20050,0
20231106,184200,4192807940,20050,20050,20050,20050,0
20231106,184100,4192807940,20050,20050,20050,20050,0
20231106,184000,4192807940,20050,20050,20050,20050,0
20231106,183900,4192807940,20050,20050,20050,20050,0
20231106,183800,4192807940,20050,20050,20050,20050,0
20231106,183700,4192807940,20050,20050,20050,20050,0
20231106,183600,4192807940,20050,20050,20050,20050,0
20231106,183500,4192807940,20050,20050,20050,20050,0
20231106,183400,4192807940,20050,20050,20050,20050,8344
20231106,183300,4192807940,20050,20050,20050,20050,0
20231106,183200,4192807940,20050,20050,20050,20050,0
20231106,183100,4192807940,20050,20050,20050,20050,0
20231106,183000,4192807940,20050,20050,20050,20050,0
20231106,182900,4192807940,20050,20050,20050,20050,0
20231106,182800,4192807940,20050,20050,20050,20050,0
20231106,182700,4192807940,20050,20050,20050,20050,0
20231106,182600,4192807940,20050,20050,20050,20050,0
20231106,182500,4192807940,20050,20050,20050,20050,0
20231106,182400,4192807940,20050,20050,20050,20050,0
20231106,182300,4192807940,20050,20050,20050,20050,0
20231106,182200,4192807940,20050,20050,20050,20050,0
20231106,182100,4192807940,20050,20050,20050,20050,0
20231106,182000,4192807940,20050,20050,20050,20050,0
20231106,181900,4192807940,20050,20050,20050,20050,0
20231106,181800,4192807940,20050,20050,20050,20050,0
20231106,181700,4192807940,20050,20050,20050,20050,0
20231106,181600,4192807940,20050,20050,20050,20050,0
20231106,181500,4192807940,20050,20050,20050,20050,0
20231106,181400,4192807940,20050,20050,20050,20050,0
20231106,181300,4192807940,20050,20050,20050,20050,0
20231106,181200,4192807940,20050,20050,20050,20050,0
20231106,181100,4192807940,20050,20050,20050,20050,0
20231106,181000,4192807940,20050,20050,20050,20050,0
20231106,180900,4192807940,20050,20050,20050,20050,0
20231106,180800,4192807940,20050,20050,20050,20050,0
20231106,180700,4192807940,20050,20050,20050,20050,0
20231106,180600,4192807940,20050,20050,20050,20050,0
20231106,180500,4192807940,20050,20050,20050,20050,0
20231106,180400,4192807940,20050,20050,20050,20050,8344
20231106,180300,4192807940,20050,20050,20050,20050,0
20231106,180200,4192807940,20050,20050,20050,20050,0
20231106,180100,4192807940,20050,20050,20050,20050,0
20231106,180000,4192807940,20050,20050,20050,20050,0
20231106,175900,4192807940,20050,20050,20050,20050,0
20231106,175800,4192807940,20050,20050,20050,20050,0
20231106,175700,4192807940,20050,20050,20050,20050,0
20231106,175600,4192807940,20050,20050,20050,20050,0
20231106,175500,4192807940,20050,20050,20050,20050,0
20231106,175400,4192807940,20050,20050,20050,20050,0
20231106,175300,4192807940,20050,20050,20050,20050,0
20231106,175200,4192807940,20050,20050,20050,20050,0
20231106,175100,4192807940,20050,20050,20050,20050,0
20231106,175000,4192807940,20050,20050,20050,20050,0
20231106,174900,4192807940,20050,20050,20050,20050,0
20231106,174800,4192807940,20050,20050,20050,20050,0
20231106,174700,4192807940,20050,20050,20050,20050,0
20231106,174600,4192807940,20050,20050,20050,20050,0
20231106,174500,4192807940,20050,20050,20050,20050,0
20231106,174400,4192807940,20050,20050,20050,20050,0
20231106,174300,4192807940,20050,20050,20050,20050,0
20231106,174200,4192807940,20050,20050,20050,20050,0
20231106,174100,4192807940,20050,20050,20050,20050,0
20231106,174000,4192807940,20050,20050,20050,20050,0
20231106,173900,4192807940,20050,20050,20050,20050,0
20231106,173800,4192807940,20050,20050,20050,20050,0
20231106,173700,4192807940,20050,20050,20050,20050,0
20231106,173600,4192807940,20050,20050,20050,20050,0
20231106,173500,4192807940,20050,20050,20050,20050,0
20231106,173400,4192807940,20050,20050,20050,20050,8344
20231106,173300,4192807940,20050,20050,20050,20050,0
20231106,173200,4192807940,20050,20050,20050,20050,0
20231106,173100,4192807940,20050,20050,20050,20050,0
20231106,173000,4192807940,20050,20050,20050,20050,0
20231106,172900,4192807940,20050,20050,20050,20050,0
20231106,172800,4192807940,20050,20050,20050,20050,0
20231106,172700,4192807940,20050,20050,20050,20050,0
20231106,172600,4192807940,20050,20050,20050,20050,0
20231106,172500,4192807940,20050,20050,20050,20050,0
20231106,172400,4192807940,20050,20050,20050,20050,0
20231106,172300,4192807940,20050,20050,20050,20050,0
20231106,172200,4192807940,20050,20050,20050,20050,0
20231106,172100,4192807940,20050,20050,20050,20050,0
20231106,172000,4192807940,20050,20050,20050,20050,0
20231106,171900,4192807940,20050,20050,20050,20050,0
20231106,171800,4192807940,20050,20050,20050,20050,0
20231106,171700,4192807940,20050,20050,20050,20050,0
20231106,171600,4192807940,20050,20050,20050,20050,0
20231106,171500,4192807940,20050,20050,20050,20050,0
20231106,171400,4192807940,20050,20050,20050,20050,0
20231106,171300,4192807940,20050,20050,20050,20050,0
20231106,171200,4192807940,20050,20050,20050,20050,0
20231106,171100,4192807940,20050,20050,20050,20050,0
20231106,171000,4192807940,20050,20050,20050,20050,0
20231106,170900,4192807940,20050,20050,20050,20050,0
20231106,170800,4192807940,20050,20050,20050,20050,0
20231106,170700,4192807940,20050,20050,20050,20050,0
20231106,170600,4192807940,20050,20050,20050,20050,0
20231106,170500,4192807940,20050,20050,20050,20050,0
20231106,170400,4192807940,20050,20050,20050,20050,8344
20231106,170300,4192807940,20050,20050,20050,20050,0
20231106,170200,4192807940,20050,20050,20050,20050,0
20231106,170100,4192807940,20050,20050,20050,20050,0
20231106,170000,4192807940,20050,20050,20050,20050,0
20231106,165900,4192807940,20050,20050,20050,20050,0
20231106,165800,4192807940,20050,20050,20050,20050,0
20231106,165700,4192807940,20050,20050,20050,20050,0
20231106,165600,4192807940,20050,20050,20050,20050,0
20231106,165500,4192807940,20050,20050,20050,20050,0
20231106,165400,4192807940,20050,20050,20050,20050,0
20231106,165300,4192807940,20050,20050,20050,20050,0
20231106,165200,4192807940,20050,20050,20050,20050,0
20231106,165100,4192807940,20050,20050,20050,20050,0
20231106,165000,4192807940,20050,20050,20050,20050,0
20231106,164900,4192807940,20050,20050,20050,20050,0
20231106,164800,4192807940,20050,20050,20050,20050,0
20231106,164700,4192807940,20050,20050,20050,20050,0
20231106,164600,4192807940,20050,20050,20050,20050,0
20231106,164500,4192807940,20050,20050,20050,20050,0
20231106,164400,4192807940,20050,20050,20050,20050,0
20231106,164300,4192807940,20050,20050,20050,20050,0
20231106,164200,4192807940,20050,20050,20050,20050,0
20231106,164100,4192807940,20050,20050,20050,20050,0
20231106,164000,4192807940,20050,20050,20050,20050,0
20231106,163900,4192807940,20050,20050,20050,20050,0
20231106,163800,4192807940,20050,20050,20050,20050,0
20231106,163700,4192807940,20050,20050,20050,20050,0
20231106,163600,4192807940,20050,20050,20050,20050,0
20231106,163500,4192807940,20050,20050,20050,20050,0
20231106,163400,4192807940,20050,20050,20050,20050,8344
20231106,163300,4192807940,20050,20050,20050,20050,0
20231106,163200,4192807940,20050,20050,20050,20050,0
20231106,163100,4192807940,20050,20050,20050,20050,0
20231106,163000,4192807940,20050,20050,20050,20050,0
20231106,162900,4192807940,20050,20050,20050,20050,0
20231106,162800,4192807940,20050,20050,20050,20050,0
20231106,162700,4192807940,20050,20050,20050,20050,0
20231106,162600,4192807940,20050,20050,20050,20050,0
20231106,162500,4192807940,20050,20050,20050,20050,0
20231106,162400,4192807940,20050,20050,20050,20050,0
20231106,162300,4192807940,20050,20050,20050,20050,0
20231106,162200,4192807940,20050,20050,20050,20050,0
20231106,162100,4192807940,20050,20050,20050,20050,0
20231106,162000,4192807940,20050,20050,20050,20050,0
20231106,161900,4192807940,20050,20050,20050,20050,0
20231106,161800,4192807940,20050,20050,20050,20050,0
20231106,161700,4192807940,20050,20050,20050,20050,0
20231106,161600,4192807940,20050,20050,20050,20050,0
20231106,161500,4192807940,20050,20050,20050,20050,0
20231106,161400,4192807940,20050,20050,20050,20050,0
20231106,161300,4192807940,20050,20050,20050,20050,0
20231106,161200,4192807940,20050,20050,20050,20050,0
20231106,161100,4192807940,20050,20050,20050,20050,0
20231106,161000,4192807940,20050,20050,20050,20050,0
20231106,160900,4192807940,20050,20050,20050,20050,0
20231106,160800,4192807940,20050,20050,20050,20050,0
20231106,160700,4192807940,20050,20050,20050,20050,0
20231106,160600,4192807940,20050,20050,20050,20050,0
20231106,160500,4192807940,20050,20050,20050,20050,0
20231106,160400,4192807940,20050,20050,20050,20050,8344
20231106,160300,4192807940,20050,20050,20050,20050,0
20231106,160200,4192807940,20050,20050,20050,20050,0
20231106,160100,4192807940,20050,20050,20050,20050,0
20231106,160000,4192807940,20050,20050,20050,20050,0
20231106,155900,4192807940,20050,20050,20050,20050,0
20231106,155800,4192807940,20050,20050,20050,20050,0
20231106,155700,4192807940,20050,20050,20050,20050,0
20231106,155600,4192807940,20050,20050,20050,20050,0
20231106,155500,4192807940,20050,20050,20050,20050,0
20231106,155400,4192807940,20050,20050,20050,20050,0
20231106,155300,4192807940,20050,20050,20050,20050,0
20231106,155200,4192807940,20050,20050,20050,20050,0
20231106,155100,4192807940,20050,20050,20050,20050,0
20231106,155000,4192807940,20050,20050,20050,20050,0
20231106,154900,4192807940,20050,20050,20050,20050,0
20231106,154800,4192807940,20050,20050,20050,20050,0
20231106,154700,4192807940,20050,20050,20050,20050,0
20231106,154600,4192807940,20050,20050,20050,20050,0
20231106,154500,4192807940,20050,20050,20050,20050,0
20231106,154400,4192807940,20050,20050,20050,20050,0
20231106,154300,4192807940,20050,20050,20050,20050,0
20231106,154200,4192807940,20050,20050,20050,20050,0
20231106,154100,4192807940,20050,20050,20050,20050,0
20231106,154000,4192807940,20050,20050,20050,20050,0
20231106,153900,4192807940,20050,20050,20050,20050,0
20231106,153800,4192807940,20050,20050,20050,20050,0
20231106,153700,4192807940,20050,20050,20050,20050,0
20231106,153600,4192807940,20050,20050,20050,20050,0
20231106,153500,4192807940,20050,20050,20050,20050,0
20231106,153400,4192807940,20050,20050,20050,20050,8344
20231106,153300,4192807940,20050,20050,20050,20050,0
20231106,153200,4192807940,20050,20050,20050,20050,0
20231106,153100,4192807940,20050,20050,20050,20050,0
20231106,153000,4192807940,20050,20050,20050,20050,8344
20231106,152900,4025510740,19910,19910,19910,19910,0
20231106,152800,4025510740,19910,19910,19910,19910,0
20231106,152700,4025510740,19910,19910,19910,19910,0
20231106,152600,4025510740,19910,19910,19910,19910,0
20231106,152500,4025510740,19910,19910,19910,19910,0
20231106,152400,4025510740,19910,19910,19910,19910,0
20231106,152300,4025510740,19910,19910,19910,19910,0
20231106,152200,4025510740,19910,19910,19910,19910,0
20231106,152100,4025510740,19910,19910,19910,19910,0
20231106,152000,4025510740,19910,19910,19910,19910,0
20231106,151900,4025510740,19910,19920,19920,19910,898
20231106,151800,4007626370,19920,19910,19920,19910,85
20231106,151700,4005933600,19920,19920,19920,19910,510
20231106,151600,3995774450,19920,19910,19920,19910,82
20231106,151500,3994141290,19920,19910,19920,19910,596
20231106,151400,3982269110,19920,19910,19920,19900,1494
20231106,151300,3952523240,19900,19890,19910,19890,889
20231106,151200,3934831580,19890,19890,19900,19890,64
20231106,151100,3933558210,19890,19900,19920,19890,451
20231106,151000,3924583340,19920,19910,19920,19900,428
20231106,150900,3916061920,19900,19920,19920,19900,49
20231106,150800,3915086270,19920,19910,19930,19910,504
20231106,150700,3905046430,19930,19900,19930,19900,254
20231106,150600,3899988850,19910,19920,19930,19900,186
20231106,150500,3896283310,19930,19930,19930,19890,168
20231106,150400,3892935660,19930,19910,19930,19900,290
20231106,150300,3887162140,19940,19910,19960,19900,232
20231106,150200,3882536410,19890,19870,19910,19870,148
20231106,150100,3879593630,19870,19840,19880,19830,658
20231106,150000,3866521190,19840,19820,19850,19820,21
20231106,145900,3866104720,19830,19850,19880,19830,414
20231106,145800,3857881480,19840,19830,19840,19800,790
20231106,145700,3842218920,19830,19820,19830,19810,143
20231106,145600,3839383920,19820,19860,19870,19810,296
20231106,145500,3833509940,19860,19860,19860,19850,126
20231106,145400,3831007660,19850,19860,19870,19850,75
20231106,145300,3829518420,19860,19870,19880,19830,964
20231106,145200,3810377500,19870,19880,19880,19870,591
20231106,145100,3798630410,19870,19870,19880,19850,512
20231106,145000,3788457280,19860,19870,19880,19860,102
20231106,144900,3786430510,19860,19900,19900,19850,469
20231106,144800,3777105800,19900,19920,19920,19890,106
20231106,144700,3774995450,19910,19930,19930,19910,866
20231106,144600,3757750360,19930,19920,19970,19910,539
20231106,144500,3747010410,19920,19920,19920,19910,310
20231106,144400,3740835370,19920,19970,20000,19910,4837
20231106,144300,3644335920,19960,19940,19970,19910,2160
20231106,144200,3601221630,19940,19950,19950,19930,510
20231106,144100,3591048050,19950,19860,19950,19860,1426
20231106,144000,3562662930,19860,19840,19900,19840,1427
20231106,143900,3534328040,19840,19840,19840,19790,2263
20231106,143800,3489507490,19840,19840,19850,19830,274
20231106,143700,3484071040,19830,19830,19840,19830,186
20231106,143600,3480382050,19830,19820,19840,19820,1074
20231106,143500,3459086850,19820,19810,19830,19800,238
20231106,143400,3454370300,19810,19800,19820,19800,117
20231106,143300,3452051960,19820,19800,19820,19800,374
20231106,143200,3444639580,19800,19770,19820,19770,343
20231106,143100,3437848210,19780,19770,19790,19750,133
20231106,143000,3435217540,19760,19720,19760,19720,231
20231106,142900,3430656380,19720,19720,19770,19720,645
20231106,142800,3417925160,19720,19780,19800,19720,696
20231106,142700,3404182140,19780,19800,19810,19780,1391
20231106,142600,3376660560,19800,19790,19820,19780,542
20231106,142500,3365922700,19790,19780,19790,19770,361
20231106,142400,3358782560,19760,19820,19820,19750,916
20231106,142300,3340654360,19820,19840,19840,19820,264
20231106,142200,3335419370,19830,19860,19860,19830,2589
20231106,142100,3284061650,19860,19840,19870,19830,547
20231106,142000,3273208020,19850,19870,19870,19840,498
20231106,141900,3263322610,19850,19900,19920,19840,2309
20231106,141800,3217394490,19900,19930,19930,19890,321
20231106,141700,3211005820,19920,19940,19940,19900,3278
20231106,141600,3145698520,19930,19920,19970,19920,3786
20231106,141500,3070196280,19910,19880,19940,19880,2355
20231106,141400,3023299860,19860,19840,19890,19840,704
20231106,141300,3009315020,19840,19780,19840,19770,719
20231106,141200,2995069410,19730,19670,19800,19670,1926
20231106,141100,2957090820,19680,19840,19840,19650,3908
20231106,141000,2880094510,19880,19940,19940,19820,4511
20231106,140900,2790321960,19940,19900,19960,19900,1276
20231106,140800,2764879560,19880,19990,20100,19860,10439
20231106,140700,2556402700,19970,19770,20050,19660,28743
20231106,140600,1984711070,19740,19440,19770,19440,16099
20231106,140500,1668576070,19430,19420,19440,19420,148
20231106,140400,1665700540,19420,19380,19420,19380,351
20231106,140300,1658896480,19400,19420,19430,19400,651
20231106,140200,1646256250,19430,19420,19440,19410,200
20231106,140100,1642372210,19420,19410,19440,19410,130
20231106,140000,1639847800,19400,19360,19400,19360,640
20231106,135900,1627437170,19390,19420,19420,19350,2560
20231106,135800,1577846530,19420,19400,19430,19400,479
20231106,135700,1568549490,19410,19390,19410,19390,234
20231106,135600,1564009620,19410,19430,19430,19380,3679
20231106,135500,1492635670,19430,19450,19450,19430,409
20231106,135400,1484682720,19470,19440,19490,19440,1309
20231106,135300,1459185830,19460,19480,19490,19420,967
20231106,135200,1440390400,19470,19470,19490,19460,140
20231106,135100,1437663540,19480,19480,19480,19460,129
20231106,135000,1435151740,19450,19470,19470,19450,57
20231106,134900,1434042330,19480,19490,19490,19470,198
20231106,134800,1430185190,19500,19490,19500,19480,216
20231106,134700,1425974760,19490,19480,19500,19480,130
20231106,134600,1423440800,19480,19460,19490,19460,63
20231106,134500,1422213880,19480,19530,19530,19460,52
20231106,134400,1421199450,19540,19460,19540,19460,3597
20231106,134300,1351091610,19460,19450,19460,19440,198
20231106,134200,1347240290,19450,19420,19450,19420,155
20231106,134100,1344227780,19450,19450,19450,19420,282
20231106,134000,1338747630,19460,19470,19470,19450,125
20231106,133900,1336315260,19450,19460,19470,19450,47
20231106,133800,1335400790,19460,19450,19470,19430,262
20231106,133700,1330305170,19440,19480,19480,19440,471
20231106,133600,1321144130,19480,19460,19510,19460,114
20231106,133500,1318923130,19480,19520,19520,19450,1865
20231106,133400,1282628470,19520,19530,19530,19520,179
20231106,133300,1279134030,19520,19520,19530,19520,40
20231106,133200,1278352860,19520,19530,19530,19520,191
20231106,133100,1274623710,19530,19540,19540,19520,250
20231106,133000,1269742950,19540,19530,19540,19520,108
20231106,132900,1267633300,19530,19550,19550,19520,146
20231106,132800,1264781690,19540,19540,19550,19540,93
20231106,132700,1262964430,19550,19620,19620,19550,1585
20231106,132600,1231944110,19630,19610,19630,19600,110
20231106,132500,1229786380,19590,19660,19670,19590,306
20231106,132400,1223784810,19660,19640,19680,19640,284
20231106,132300,1218203070,19630,19630,19640,19630,113
20231106,132200,1215983880,19630,19630,19640,19580,1026
20231106,132100,1195859930,19660,19690,19690,19610,1110
20231106,132000,1174065920,19690,19690,19700,19690,171
20231106,131900,1170698830,19700,19700,19700,19690,92
20231106,131800,1168886920,19690,19690,19690,19690,62
20231106,131700,1167666140,19690,19700,19700,19690,109
20231106,131600,1165519460,19690,19690,19700,19690,118
20231106,131500,1163195590,19700,19700,19700,19690,30
20231106,131400,1162604610,19690,19690,19700,19690,65
20231106,131300,1161324650,19690,19700,19700,19690,61
20231106,131200,1160123090,19700,19700,19700,19680,71
20231106,131100,1158724410,19710,19710,19710,19700,51
20231106,131000,1157719600,19700,19700,19710,19700,207
20231106,130900,1153641420,19710,19690,19710,19690,159
20231106,130800,1150509190,19700,19670,19700,19660,1537
20231106,130700,1120257920,19660,19670,19670,19660,36
20231106,130600,1119549920,19670,19650,19670,19650,224
20231106,130500,1115145930,19660,19650,19660,19650,74
20231106,130400,1113691530,19660,19650,19660,19640,240
20231106,130300,1108975290,19660,19650,19660,19650,385
20231106,130200,1101409800,19660,19660,19660,19660,39
20231106,130100,1100643060,19660,19650,19660,19650,45
20231106,130000,1099758490,19650,19660,19660,19640,143
20231106,125900,1096948660,19650,19660,19670,19650,134
20231106,125800,1094314230,19660,19660,19660,19660,26
20231106,125700,1093803070,19650,19650,19660,19650,61
20231106,125600,1092604400,19650,19630,19650,19630,78
20231106,125500,1091072470,19630,19620,19630,19620,179
20231106,125400,1087559250,19620,19660,19660,19620,72
20231106,125300,1086145340,19650,19650,19660,19650,61
20231106,125200,1084946380,19650,19670,19670,19650,60
20231106,125100,1083766440,19670,19670,19670,19660,140
20231106,125000,1081012760,19670,19680,19680,19670,12
20231106,124900,1080776620,19680,19680,19690,19680,43
20231106,124800,1079930360,19670,19670,19680,19670,77
20231106,124700,1078415150,19680,19690,19690,19660,42
20231106,124600,1077588220,19690,19690,19690,19690,227
20231106,124500,1073118590,19690,19680,19690,19680,64
20231106,124400,1071858570,19690,19690,19690,19680,100
20231106,124300,1069890200,19690,19700,19700,19690,26
20231106,124200,1069378250,19680,19680,19680,19680,12
20231106,124100,1069142090,19680,19660,19680,19660,397
20231106,124000,1061332840,19670,19660,19670,19660,14
20231106,123900,1061057480,19670,19660,19670,19660,44
20231106,123800,1060192420,19660,19640,19660,19640,101
20231106,123700,1058207820,19650,19650,19650,19650,34
20231106,123600,1057539720,19650,19650,19650,19640,96
20231106,123500,1055653730,19650,19650,19650,19640,63
20231106,123400,1054415900,19640,19640,19640,19630,61
20231106,123300,1053217880,19640,19640,19640,19630,45
20231106,123200,1052334480,19640,19630,19640,19620,631
20231106,123100,1039947190,19630,19630,19630,19620,162
20231106,123000,1036767190,19620,19630,19630,19620,68
20231106,122900,1035432750,19630,19620,19630,19620,1339
20231106,122800,1009148310,19620,19630,19630,19620,76
20231106,122700,1007656880,19630,19620,19630,19620,35
20231106,122600,1006969890,19620,19650,19650,19620,107
20231106,122500,1004868730,19650,19650,19650,19640,83
20231106,122400,1003238250,19650,19650,19650,19640,83
20231106,122300,1001607400,19640,19650,19650,19640,2
20231106,122200,1001568110,19640,19660,19660,19640,117
20231106,122100,999269440,19660,19670,19680,19660,208
20231106,122000,995178180,19680,19690,19690,19670,27
20231106,121900,994646830,19690,19680,19690,19670,167
20231106,121800,991360170,19670,19690,19690,19670,38
20231106,121700,990612230,19690,19690,19700,19680,202
20231106,121600,986634600,19690,19670,19690,19670,85
20231106,121500,984961840,19670,19620,19670,19620,710
20231106,121400,971028600,19610,19620,19620,19610,117
20231106,121300,968733550,19620,19610,19620,19610,51
20231106,121200,967733160,19610,19620,19620,19610,94
20231106,121100,965889390,19610,19610,19620,19610,78
20231106,121000,964359670,19620,19620,19620,19610,76
20231106,120900,962868670,19620,19620,19620,19610,811
20231106,120800,946957340,19610,19590,19610,19590,469
20231106,120700,937764360,19580,19580,19590,19580,49
20231106,120600,936804580,19590,19590,19590,19580,178
20231106,120500,933317960,19600,19580,19600,19580,1537
20231106,120400,903222860,19580,19570,19580,19560,306
20231106,120300,897232440,19570,19570,19570,19560,79
20231106,120200,895686930,19560,19570,19570,19560,11
20231106,120100,895471670,19570,19570,19570,19570,60
20231106,120000,894297470,19570,19570,19580,19570,112
20231106,115900,892105150,19570,19570,19570,19570,61
20231106,115800,890911380,19570,19570,19570,19560,78
20231106,115700,889385330,19560,19570,19570,19560,69
20231106,115600,888035140,19570,19570,19570,19560,23
20231106,115500,887585210,19580,19510,19580,19510,637
20231106,115400,875136980,19520,19500,19520,19490,86
20231106,115300,873459040,19490,19480,19490,19470,220
20231106,115200,869172300,19490,19490,19490,19470,57
20231106,115100,868061830,19480,19490,19490,19480,75
20231106,115000,866600100,19500,19500,19500,19500,74
20231106,114900,865157100,19510,19510,19510,19510,11
20231106,114800,864942490,19520,19510,19520,19510,118
20231106,114700,862640300,19520,19520,19520,19510,54
20231106,114600,861586620,19520,19520,19520,19510,86
20231106,114500,859907990,19520,19480,19520,19480,11
20231106,114400,859693540,19480,19480,19480,19470,89
20231106,114300,857960350,19470,19520,19520,19470,274
20231106,114200,852620300,19520,19520,19520,19490,1371
20231106,114100,825883190,19520,19520,19520,19510,518
20231106,114000,815771950,19540,19520,19540,19520,189
20231106,113900,812082200,19520,19530,19540,19510,433
20231106,113800,803627900,19540,19550,19550,19540,233
20231106,113700,799074710,19550,19540,19550,19540,57
20231106,113600,797960680,19540,19550,19550,19540,493
20231106,113500,788323680,19560,19570,19570,19550,355
20231106,113400,781382000,19570,19560,19570,19560,79
20231106,113300,779836380,19560,19570,19570,19560,8
20231106,113200,779679830,19570,19570,19580,19560,291
20231106,113100,773986710,19580,19570,19580,19570,68
20231106,113000,772655880,19580,19580,19580,19580,31
20231106,112900,772048900,19570,19580,19580,19570,199
20231106,112800,768154150,19570,19580,19580,19570,288
20231106,112700,762515840,19590,19590,19590,19590,40
20231106,112600,761732240,19590,19590,19590,19590,63
20231106,112500,760498070,19590,19590,19590,19580,215
20231106,112400,756286340,19590,19600,19600,19590,355
20231106,112300,749331650,19600,19590,19600,19590,46
20231106,112200,748430450,19600,19600,19600,19590,91
20231106,112100,746646970,19590,19600,19600,19590,70
20231106,112000,745274980,19600,19610,19610,19590,193
20231106,111900,741492290,19610,19610,19610,19600,227
20231106,111800,737042440,19610,19610,19610,19610,24
20231106,111700,736571800,19610,19620,19620,19600,206
20231106,111600,732531980,19620,19610,19620,19610,15
20231106,111500,732237810,19620,19620,19620,19620,208
20231106,111400,728156850,19630,19630,19630,19630,15
20231106,111300,727862400,19630,19620,19630,19620,41
20231106,111200,727057690,19630,19640,19640,19630,243
20231106,111100,722286230,19640,19620,19650,19620,688
20231106,111000,708784840,19620,19620,19620,19620,30
20231106,110900,708196240,19620,19610,19620,19600,180
20231106,110800,704667090,19610,19610,19610,19600,423
20231106,110700,696374170,19620,19620,19620,19620,62
20231106,110600,695157730,19630,19620,19630,19610,141
20231106,110500,692391340,19630,19630,19630,19630,43
20231106,110400,691547250,19620,19610,19620,19610,64
20231106,110300,690291970,19610,19650,19650,19610,1491
20231106,110200,661022590,19650,19670,19670,19650,539
20231106,110100,650430550,19670,19680,19680,19650,178
20231106,110000,646930190,19680,19680,19680,19670,96
20231106,105900,645041540,19680,19680,19680,19670,12
20231106,105800,644805390,19670,19700,19700,19670,155
20231106,105700,641754210,19690,19710,19720,19690,218
20231106,105600,637459170,19710,19700,19710,19690,253
20231106,105500,632475300,19690,19690,19700,19690,149
20231106,105400,629540020,19700,19690,19700,19690,65
20231106,105300,628259780,19690,19680,19690,19680,85
20231106,105200,626586500,19680,19680,19680,19670,82
20231106,105100,624972860,19690,19690,19690,19690,70
20231106,105000,623594560,19690,19690,19690,19680,23
20231106,104900,623141840,19690,19680,19690,19680,46
20231106,104800,622236200,19680,19660,19680,19650,191
20231106,104700,618481310,19650,19650,19650,19640,181
20231106,104600,614924830,19650,19640,19650,19640,12
20231106,104500,614689040,19670,19690,19700,19640,123
20231106,104400,612269280,19700,19650,19700,19650,1745
20231106,104300,577952800,19660,19660,19660,19660,1120
20231106,104200,555933600,19660,19640,19660,19640,438
20231106,104100,547326440,19650,19640,19650,19630,48
20231106,104000,546383750,19640,19650,19650,19640,31
20231106,103900,545774840,19640,19640,19650,19640,91
20231106,103800,543987220,19650,19640,19650,19640,15
20231106,103700,543692590,19650,19630,19650,19620,84
20231106,103600,542043810,19630,19650,19650,19620,89
20231106,103500,540295910,19640,19650,19650,19630,317
20231106,103400,534070390,19640,19640,19640,19640,147
20231106,103300,531183310,19640,19640,19640,19640,0
20231106,103200,531183310,19640,19630,19640,19630,86
20231106,103100,529494670,19640,19640,19640,19630,52
20231106,103000,528473510,19640,19640,19640,19640,43
20231106,102900,527628990,19640,19630,19640,19630,28
20231106,102800,527079300,19640,19650,19650,19640,139
20231106,102700,524349270,19650,19640,19650,19640,115
20231106,102600,522089690,19650,19640,19650,19640,13
20231106,102500,521834340,19650,19650,19650,19640,65
20231106,102400,520557250,19650,19660,19660,19650,1564
20231106,102300,489810160,19660,19630,19660,19620,510
20231106,102200,479791870,19630,19620,19630,19620,54
20231106,102100,478732040,19650,19650,19650,19650,0
20231106,102000,478732040,19650,19620,19650,19620,196
20231106,101900,474884680,19620,19640,19650,19610,141
20231106,101800,472117210,19650,19650,19650,19650,14
20231106,101700,471842110,19640,19620,19650,19620,167
20231106,101600,468564320,19620,19620,19620,19620,7
20231106,101500,468426980,19620,19640,19650,19620,94
20231106,101400,466580880,19660,19650,19660,19650,195
20231106,101300,462749100,19660,19630,19660,19630,77
20231106,101200,461236410,19640,19620,19640,19620,45
20231106,101100,460353360,19620,19620,19620,19610,133
20231106,101000,457744760,19640,19620,19640,19620,114
20231106,100900,455506670,19620,19640,19650,19620,205
20231106,100800,451483270,19650,19630,19650,19630,176
20231106,100700,448028250,19630,19650,19650,19630,25
20231106,100600,447537300,19640,19660,19660,19610,147
20231106,100500,444650260,19650,19650,19660,19630,195
20231106,100400,440818550,19650,19640,19650,19640,40
20231106,100300,440032890,19660,19690,19690,19620,97
20231106,100200,438126050,19700,19690,19700,19690,50
20231106,100100,437141480,19690,19690,19700,19690,86
20231106,100000,435447700,19700,19650,19700,19650,515
20231106,095900,425322220,19650,19640,19650,19640,44
20231106,095800,424457790,19650,19650,19650,19640,79
20231106,095700,422905730,19640,19650,19650,19640,44
20231106,095600,422041540,19640,19640,19650,19640,104
20231106,095500,419998260,19650,19650,19650,19650,14
20231106,095400,419723160,19640,19650,19650,19640,179
20231106,095300,416206670,19650,19650,19650,19650,80
20231106,095200,414634670,19650,19650,19650,19650,0
20231106,095100,414634670,19650,19650,19650,19650,31
20231106,095000,414025520,19650,19630,19650,19630,99
20231106,094900,412081530,19630,19630,19630,19630,77
20231106,094800,410570020,19630,19630,19630,19630,0
20231106,094700,410570020,19630,19610,19630,19610,103
20231106,094600,408549000,19610,19630,19630,19610,136
20231106,094500,405880010,19630,19650,19650,19630,25
20231106,094400,405389140,19650,19660,19680,19650,283
20231106,094300,399826100,19660,19670,19690,19660,270
20231106,094200,394514070,19680,19670,19680,19670,142
20231106,094100,391719950,19670,19650,19670,19650,35
20231106,094000,391032050,19630,19660,19660,19630,7
20231106,093900,390894580,19660,19670,19670,19660,67
20231106,093800,389577200,19670,19640,19670,19640,316
20231106,093700,383363250,19630,19570,19630,19570,503
20231106,093600,373503670,19600,19590,19600,19590,12
20231106,093500,373268540,19570,19580,19590,19520,1076
20231106,093400,352229930,19590,19610,19620,19590,521
20231106,093300,342021360,19610,19630,19630,19610,192
20231106,093200,338254420,19630,19630,19640,19630,74
20231106,093100,336801770,19630,19640,19640,19630,113
20231106,093000,334582980,19640,19640,19640,19640,7
20231106,092900,334445500,19640,19640,19640,19640,20
20231106,092800,334052700,19640,19680,19680,19640,283
20231106,092700,328492400,19660,19660,19660,19660,555
20231106,092600,317581100,19670,19690,19690,19670,567
20231106,092500,306422260,19690,19720,19730,19690,160
20231106,092400,303268360,19710,19740,19750,19710,385
20231106,092300,295676930,19740,19720,19740,19710,96
20231106,092200,293783440,19720,19780,19790,19720,849
20231106,092100,277007810,19780,19740,19820,19740,2438
20231106,092000,228811800,19740,19690,19740,19680,926
20231106,091900,210561960,19680,19630,19690,19620,874
20231106,091800,193384550,19620,19580,19620,19580,510
20231106,091700,183387820,19590,19500,19590,19500,481
20231106,091600,173996680,19520,19480,19520,19480,27
20231106,091500,173470070,19480,19480,19490,19440,194
20231106,091400,169696790,19500,19590,19600,19500,462
20231106,091300,160649610,19590,19640,19640,19580,387
20231106,091200,153054950,19650,19630,19660,19630,160
20231106,091100,149912110,19620,19560,19620,19550,1736
20231106,091000,115888910,19550,19480,19550,19480,768
20231106,090900,100908650,19480,19470,19480,19450,274
20231106,090800,95574860,19480,19460,19480,19460,212
20231106,090700,91447250,19470,19480,19500,19470,313
20231106,090600,85352340,19500,19460,19500,19460,145
20231106,090500,82530080,19460,19510,19510,19450,830
20231106,090400,66357620,19510,19580,19600,19510,521
20231106,090300,56158930,19580,19640,19670,19580,306
20231106,090200,50153390,19640,19480,19640,19480,1424
20231106,090100,22305860,19500,19450,19510,19410,380
20231106,090000,14906530,19450,19310,19450,19310,770