KissMeData/042000/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192400,1804917560,12590,12590,12590,12590,2414
20231102,192300,1804917560,12590,12590,12590,12590,0
20231102,192200,1804917560,12590,12590,12590,12590,0
20231102,192100,1804917560,12590,12590,12590,12590,0
20231102,192000,1804917560,12590,12590,12590,12590,0
20231102,191900,1804917560,12590,12590,12590,12590,0
20231102,191800,1804917560,12590,12590,12590,12590,0
20231102,191700,1804917560,12590,12590,12590,12590,0
20231102,191600,1804917560,12590,12590,12590,12590,0
20231102,191500,1804917560,12590,12590,12590,12590,0
20231102,191400,1804917560,12590,12590,12590,12590,0
20231102,191300,1804917560,12590,12590,12590,12590,0
20231102,191200,1804917560,12590,12590,12590,12590,0
20231102,191100,1804917560,12590,12590,12590,12590,0
20231102,191000,1804917560,12590,12590,12590,12590,0
20231102,190900,1804917560,12590,12590,12590,12590,0
20231102,190800,1804917560,12590,12590,12590,12590,0
20231102,190700,1804917560,12590,12590,12590,12590,0
20231102,190600,1804917560,12590,12590,12590,12590,0
20231102,190500,1804917560,12590,12590,12590,12590,0
20231102,190400,1804917560,12590,12590,12590,12590,0
20231102,190300,1804917560,12590,12590,12590,12590,0
20231102,190200,1804917560,12590,12590,12590,12590,0
20231102,190100,1804917560,12590,12590,12590,12590,0
20231102,190000,1804917560,12590,12590,12590,12590,0
20231102,185900,1804917560,12590,12590,12590,12590,0
20231102,185800,1804917560,12590,12590,12590,12590,0
20231102,185700,1804917560,12590,12590,12590,12590,0
20231102,185600,1804917560,12590,12590,12590,12590,0
20231102,185500,1804917560,12590,12590,12590,12590,0
20231102,185400,1804917560,12590,12590,12590,12590,2414
20231102,185300,1804917560,12590,12590,12590,12590,0
20231102,185200,1804917560,12590,12590,12590,12590,0
20231102,185100,1804917560,12590,12590,12590,12590,0
20231102,185000,1804917560,12590,12590,12590,12590,0
20231102,184900,1804917560,12590,12590,12590,12590,0
20231102,184800,1804917560,12590,12590,12590,12590,0
20231102,184700,1804917560,12590,12590,12590,12590,0
20231102,184600,1804917560,12590,12590,12590,12590,0
20231102,184500,1804917560,12590,12590,12590,12590,0
20231102,184400,1804917560,12590,12590,12590,12590,0
20231102,184300,1804917560,12590,12590,12590,12590,0
20231102,184200,1804917560,12590,12590,12590,12590,0
20231102,184100,1804917560,12590,12590,12590,12590,0
20231102,184000,1804917560,12590,12590,12590,12590,0
20231102,183900,1804917560,12590,12590,12590,12590,0
20231102,183800,1804917560,12590,12590,12590,12590,0
20231102,183700,1804917560,12590,12590,12590,12590,0
20231102,183600,1804917560,12590,12590,12590,12590,0
20231102,183500,1804917560,12590,12590,12590,12590,0
20231102,183400,1804917560,12590,12590,12590,12590,0
20231102,183300,1804917560,12590,12590,12590,12590,0
20231102,183200,1804917560,12590,12590,12590,12590,0
20231102,183100,1804917560,12590,12590,12590,12590,0
20231102,183000,1804917560,12590,12590,12590,12590,0
20231102,182900,1804917560,12590,12590,12590,12590,0
20231102,182800,1804917560,12590,12590,12590,12590,0
20231102,182700,1804917560,12590,12590,12590,12590,0
20231102,182600,1804917560,12590,12590,12590,12590,0
20231102,182500,1804917560,12590,12590,12590,12590,0
20231102,182400,1804917560,12590,12590,12590,12590,2414
20231102,182300,1804917560,12590,12590,12590,12590,0
20231102,182200,1804917560,12590,12590,12590,12590,0
20231102,182100,1804917560,12590,12590,12590,12590,0
20231102,182000,1804917560,12590,12590,12590,12590,0
20231102,181900,1804917560,12590,12590,12590,12590,0
20231102,181800,1804917560,12590,12590,12590,12590,0
20231102,181700,1804917560,12590,12590,12590,12590,0
20231102,181600,1804917560,12590,12590,12590,12590,0
20231102,181500,1804917560,12590,12590,12590,12590,0
20231102,181400,1804917560,12590,12590,12590,12590,0
20231102,181300,1804917560,12590,12590,12590,12590,0
20231102,181200,1804917560,12590,12590,12590,12590,0
20231102,181100,1804917560,12590,12590,12590,12590,0
20231102,181000,1804917560,12590,12590,12590,12590,0
20231102,180900,1804917560,12590,12590,12590,12590,0
20231102,180800,1804917560,12590,12590,12590,12590,0
20231102,180700,1804917560,12590,12590,12590,12590,0
20231102,180600,1804917560,12590,12590,12590,12590,0
20231102,180500,1804917560,12590,12590,12590,12590,0
20231102,180400,1804917560,12590,12590,12590,12590,0
20231102,180300,1804917560,12590,12590,12590,12590,0
20231102,180200,1804917560,12590,12590,12590,12590,0
20231102,180100,1804917560,12590,12590,12590,12590,0
20231102,180000,1804917560,12590,12590,12590,12590,0
20231102,175900,1804917560,12590,12590,12590,12590,0
20231102,175800,1804917560,12590,12590,12590,12590,0
20231102,175700,1804917560,12590,12590,12590,12590,0
20231102,175600,1804917560,12590,12590,12590,12590,0
20231102,175500,1804917560,12590,12590,12590,12590,0
20231102,175400,1804917560,12590,12590,12590,12590,2414
20231102,175300,1804917560,12590,12590,12590,12590,0
20231102,175200,1804917560,12590,12590,12590,12590,0
20231102,175100,1804917560,12590,12590,12590,12590,0
20231102,175000,1804917560,12590,12590,12590,12590,0
20231102,174900,1804917560,12590,12590,12590,12590,0
20231102,174800,1804917560,12590,12590,12590,12590,0
20231102,174700,1804917560,12590,12590,12590,12590,0
20231102,174600,1804917560,12590,12590,12590,12590,0
20231102,174500,1804917560,12590,12590,12590,12590,0
20231102,174400,1804917560,12590,12590,12590,12590,0
20231102,174300,1804917560,12590,12590,12590,12590,0
20231102,174200,1804917560,12590,12590,12590,12590,0
20231102,174100,1804917560,12590,12590,12590,12590,0
20231102,174000,1804917560,12590,12590,12590,12590,0
20231102,173900,1804917560,12590,12590,12590,12590,0
20231102,173800,1804917560,12590,12590,12590,12590,0
20231102,173700,1804917560,12590,12590,12590,12590,0
20231102,173600,1804917560,12590,12590,12590,12590,0
20231102,173500,1804917560,12590,12590,12590,12590,0
20231102,173400,1804917560,12590,12590,12590,12590,0
20231102,173300,1804917560,12590,12590,12590,12590,0
20231102,173200,1804917560,12590,12590,12590,12590,0
20231102,173100,1804917560,12590,12590,12590,12590,0
20231102,173000,1804917560,12590,12590,12590,12590,0
20231102,172900,1804917560,12590,12590,12590,12590,0
20231102,172800,1804917560,12590,12590,12590,12590,0
20231102,172700,1804917560,12590,12590,12590,12590,0
20231102,172600,1804917560,12590,12590,12590,12590,0
20231102,172500,1804917560,12590,12590,12590,12590,0
20231102,172400,1804917560,12590,12590,12590,12590,2414
20231102,172300,1804917560,12590,12590,12590,12590,0
20231102,172200,1804917560,12590,12590,12590,12590,0
20231102,172100,1804917560,12590,12590,12590,12590,0
20231102,172000,1804917560,12590,12590,12590,12590,0
20231102,171900,1804917560,12590,12590,12590,12590,0
20231102,171800,1804917560,12590,12590,12590,12590,0
20231102,171700,1804917560,12590,12590,12590,12590,0
20231102,171600,1804917560,12590,12590,12590,12590,0
20231102,171500,1804917560,12590,12590,12590,12590,0
20231102,171400,1804917560,12590,12590,12590,12590,0
20231102,171300,1804917560,12590,12590,12590,12590,0
20231102,171200,1804917560,12590,12590,12590,12590,0
20231102,171100,1804917560,12590,12590,12590,12590,0
20231102,171000,1804917560,12590,12590,12590,12590,0
20231102,170900,1804917560,12590,12590,12590,12590,0
20231102,170800,1804917560,12590,12590,12590,12590,0
20231102,170700,1804917560,12590,12590,12590,12590,0
20231102,170600,1804917560,12590,12590,12590,12590,0
20231102,170500,1804917560,12590,12590,12590,12590,0
20231102,170400,1804917560,12590,12590,12590,12590,0
20231102,170300,1804917560,12590,12590,12590,12590,0
20231102,170200,1804917560,12590,12590,12590,12590,0
20231102,170100,1804917560,12590,12590,12590,12590,0
20231102,170000,1804917560,12590,12590,12590,12590,0
20231102,165900,1804917560,12590,12590,12590,12590,0
20231102,165800,1804917560,12590,12590,12590,12590,0
20231102,165700,1804917560,12590,12590,12590,12590,0
20231102,165600,1804917560,12590,12590,12590,12590,0
20231102,165500,1804917560,12590,12590,12590,12590,0
20231102,165400,1804917560,12590,12590,12590,12590,2414
20231102,165300,1804917560,12590,12590,12590,12590,0
20231102,165200,1804917560,12590,12590,12590,12590,0
20231102,165100,1804917560,12590,12590,12590,12590,0
20231102,165000,1804917560,12590,12590,12590,12590,0
20231102,164900,1804917560,12590,12590,12590,12590,0
20231102,164800,1804917560,12590,12590,12590,12590,0
20231102,164700,1804917560,12590,12590,12590,12590,0
20231102,164600,1804917560,12590,12590,12590,12590,0
20231102,164500,1804917560,12590,12590,12590,12590,0
20231102,164400,1804917560,12590,12590,12590,12590,0
20231102,164300,1804917560,12590,12590,12590,12590,0
20231102,164200,1804917560,12590,12590,12590,12590,0
20231102,164100,1804917560,12590,12590,12590,12590,0
20231102,164000,1804917560,12590,12590,12590,12590,0
20231102,163900,1804917560,12590,12590,12590,12590,0
20231102,163800,1804917560,12590,12590,12590,12590,0
20231102,163700,1804917560,12590,12590,12590,12590,0
20231102,163600,1804917560,12590,12590,12590,12590,0
20231102,163500,1804917560,12590,12590,12590,12590,0
20231102,163400,1804917560,12590,12590,12590,12590,0
20231102,163300,1804917560,12590,12590,12590,12590,0
20231102,163200,1804917560,12590,12590,12590,12590,0
20231102,163100,1804917560,12590,12590,12590,12590,0
20231102,163000,1804917560,12590,12590,12590,12590,0
20231102,162900,1804917560,12590,12590,12590,12590,0
20231102,162800,1804917560,12590,12590,12590,12590,0
20231102,162700,1804917560,12590,12590,12590,12590,0
20231102,162600,1804917560,12590,12590,12590,12590,0
20231102,162500,1804917560,12590,12590,12590,12590,0
20231102,162400,1804917560,12590,12590,12590,12590,2414
20231102,162300,1804917560,12590,12590,12590,12590,0
20231102,162200,1804917560,12590,12590,12590,12590,0
20231102,162100,1804917560,12590,12590,12590,12590,0
20231102,162000,1804917560,12590,12590,12590,12590,0
20231102,161900,1804917560,12590,12590,12590,12590,0
20231102,161800,1804917560,12590,12590,12590,12590,0
20231102,161700,1804917560,12590,12590,12590,12590,0
20231102,161600,1804917560,12590,12590,12590,12590,0
20231102,161500,1804917560,12590,12590,12590,12590,0
20231102,161400,1804917560,12590,12590,12590,12590,0
20231102,161300,1804917560,12590,12590,12590,12590,0
20231102,161200,1804917560,12590,12590,12590,12590,0
20231102,161100,1804917560,12590,12590,12590,12590,0
20231102,161000,1804917560,12590,12590,12590,12590,0
20231102,160900,1804917560,12590,12590,12590,12590,0
20231102,160800,1804917560,12590,12590,12590,12590,0
20231102,160700,1804917560,12590,12590,12590,12590,0
20231102,160600,1804917560,12590,12590,12590,12590,0
20231102,160500,1804917560,12590,12590,12590,12590,0
20231102,160400,1804917560,12590,12590,12590,12590,0
20231102,160300,1804917560,12590,12590,12590,12590,0
20231102,160200,1804917560,12590,12590,12590,12590,0
20231102,160100,1804917560,12590,12590,12590,12590,0
20231102,160000,1804917560,12590,12590,12590,12590,0
20231102,155900,1804917560,12590,12590,12590,12590,0
20231102,155800,1804917560,12590,12590,12590,12590,0
20231102,155700,1804917560,12590,12590,12590,12590,0
20231102,155600,1804917560,12590,12590,12590,12590,0
20231102,155500,1804917560,12590,12590,12590,12590,0
20231102,155400,1804917560,12590,12590,12590,12590,2414
20231102,155300,1804917560,12590,12590,12590,12590,0
20231102,155200,1804917560,12590,12590,12590,12590,0
20231102,155100,1804917560,12590,12590,12590,12590,0
20231102,155000,1804917560,12590,12590,12590,12590,0
20231102,154900,1804917560,12590,12590,12590,12590,0
20231102,154800,1804917560,12590,12590,12590,12590,0
20231102,154700,1804917560,12590,12590,12590,12590,0
20231102,154600,1804917560,12590,12590,12590,12590,0
20231102,154500,1804917560,12590,12590,12590,12590,0
20231102,154400,1804917560,12590,12590,12590,12590,0
20231102,154300,1804917560,12590,12590,12590,12590,0
20231102,154200,1804917560,12590,12590,12590,12590,0
20231102,154100,1804917560,12590,12590,12590,12590,0
20231102,154000,1804917560,12590,12590,12590,12590,0
20231102,153900,1804917560,12590,12590,12590,12590,0
20231102,153800,1804917560,12590,12590,12590,12590,0
20231102,153700,1804917560,12590,12590,12590,12590,0
20231102,153600,1804917560,12590,12590,12590,12590,0
20231102,153500,1804917560,12590,12590,12590,12590,0
20231102,153400,1804917560,12590,12590,12590,12590,0
20231102,153300,1804917560,12590,12590,12590,12590,0
20231102,153200,1804917560,12590,12590,12590,12590,0
20231102,153100,1804917560,12590,12590,12590,12590,0
20231102,153000,1804917560,12590,12590,12590,12590,2414
20231102,152900,1774525300,12590,12590,12590,12590,0
20231102,152800,1774525300,12590,12590,12590,12590,0
20231102,152700,1774525300,12590,12590,12590,12590,0
20231102,152600,1774525300,12590,12590,12590,12590,0
20231102,152500,1774525300,12590,12590,12590,12590,0
20231102,152400,1774525300,12590,12590,12590,12590,0
20231102,152300,1774525300,12590,12590,12590,12590,0
20231102,152200,1774525300,12590,12590,12590,12590,0
20231102,152100,1774525300,12590,12590,12590,12590,0
20231102,152000,1774525300,12590,12590,12590,12590,0
20231102,151900,1774525300,12590,12610,12610,12590,873
20231102,151800,1763517630,12620,12620,12620,12570,5
20231102,151700,1763454580,12620,12570,12630,12570,1671
20231102,151600,1742410280,12570,12570,12570,12560,425
20231102,151500,1737069280,12560,12530,12570,12530,1932
20231102,151400,1712834180,12550,12550,12550,12550,11
20231102,151300,1712696130,12560,12530,12560,12530,729
20231102,151200,1703553650,12520,12530,12530,12500,481
20231102,151100,1697531870,12540,12540,12540,12540,477
20231102,151000,1691550290,12540,12500,12540,12500,546
20231102,150900,1684712780,12500,12500,12520,12490,1510
20231102,150800,1665847670,12500,12520,12520,12500,2792
20231102,150700,1630941040,12540,12540,12540,12500,362
20231102,150600,1626411280,12540,12540,12540,12540,139
20231102,150500,1624668220,12540,12520,12540,12500,2406
20231102,150400,1594590800,12540,12520,12540,12500,2793
20231102,150300,1559659400,12550,12540,12550,12540,15
20231102,150200,1559471290,12540,12520,12550,12520,344
20231102,150100,1555162930,12550,12540,12550,12520,855
20231102,150000,1544445990,12540,12560,12560,12540,32
20231102,145900,1544044610,12560,12560,12560,12540,272
20231102,145800,1540633570,12540,12540,12570,12540,190
20231102,145700,1538250940,12570,12540,12570,12540,2
20231102,145600,1538225830,12570,12550,12570,12550,51
20231102,145500,1537585760,12570,12570,12570,12570,2
20231102,145400,1537560620,12570,12570,12570,12540,4
20231102,145300,1537510370,12570,12570,12570,12540,80
20231102,145200,1536507080,12550,12560,12570,12550,16
20231102,145100,1536306220,12560,12560,12560,12560,1
20231102,145000,1536293660,12550,12550,12550,12550,167
20231102,144900,1534197810,12550,12550,12550,12550,12
20231102,144800,1534047210,12550,12540,12550,12540,33
20231102,144700,1533633370,12540,12540,12540,12540,466
20231102,144600,1527789730,12540,12530,12540,12530,9
20231102,144500,1527676950,12530,12530,12530,12530,234
20231102,144400,1524744930,12530,12530,12530,12530,1
20231102,144300,1524732400,12540,12540,12540,12540,84
20231102,144200,1523679040,12530,12530,12530,12530,155
20231102,144100,1521736890,12530,12530,12530,12530,0
20231102,144000,1521736890,12530,12540,12540,12530,16
20231102,143900,1521536360,12540,12540,12540,12540,9
20231102,143800,1521423500,12530,12530,12530,12510,109
20231102,143700,1520057810,12540,12510,12540,12510,92
20231102,143600,1518906830,12500,12550,12550,12500,281
20231102,143500,1515394200,12500,12500,12500,12500,123
20231102,143400,1513856700,12500,12510,12510,12500,182
20231102,143300,1511580630,12500,12580,12580,12480,6095
20231102,143200,1435275440,12600,12590,12600,12580,187
20231102,143100,1432921090,12620,12620,12620,12620,0
20231102,143000,1432921090,12620,12620,12620,12620,0
20231102,142900,1432921090,12620,12590,12620,12580,16
20231102,142800,1432719670,12590,12600,12600,12580,387
20231102,142700,1427845940,12600,12600,12600,12600,1
20231102,142600,1427833340,12590,12580,12620,12580,844
20231102,142500,1417192450,12600,12590,12600,12580,142
20231102,142400,1415405000,12590,12590,12590,12580,33
20231102,142300,1414989650,12580,12590,12590,12580,13
20231102,142200,1414826000,12580,12590,12590,12580,5
20231102,142100,1414763060,12580,12590,12590,12580,5
20231102,142000,1414700140,12580,12580,12580,12580,0
20231102,141900,1414700140,12580,12580,12580,12580,0
20231102,141800,1414700140,12580,12580,12580,12580,1
20231102,141700,1414687560,12570,12570,12570,12570,0
20231102,141600,1414687560,12570,12590,12590,12570,30
20231102,141500,1414310360,12570,12580,12580,12560,59
20231102,141400,1413569010,12590,12590,12590,12580,7
20231102,141300,1413480890,12590,12590,12590,12590,0
20231102,141200,1413480890,12590,12590,12590,12590,1
20231102,141100,1413468300,12570,12590,12590,12570,2
20231102,141000,1413443140,12560,12560,12590,12560,253
20231102,140900,1410264560,12590,12580,12590,12560,242
20231102,140800,1407222090,12600,12580,12600,12570,53
20231102,140700,1406555400,12580,12580,12580,12570,33
20231102,140600,1406140320,12580,12600,12600,12580,4
20231102,140500,1406089970,12570,12570,12570,12570,10
20231102,140400,1405964270,12570,12580,12580,12570,90
20231102,140300,1404832220,12570,12590,12590,12570,30
20231102,140200,1404454620,12600,12600,12600,12600,0
20231102,140100,1404454620,12600,12600,12600,12600,1
20231102,140000,1404442020,12570,12570,12570,12570,0
20231102,135900,1404442020,12570,12570,12600,12570,36
20231102,135800,1403989470,12600,12570,12600,12560,117
20231102,135700,1402518760,12600,12560,12600,12550,1343
20231102,135600,1385662530,12560,12600,12600,12560,57
20231102,135500,1384946530,12560,12600,12600,12560,60
20231102,135400,1384192890,12560,12590,12590,12550,1102
20231102,135300,1370346720,12580,12600,12600,12580,188
20231102,135200,1367979340,12610,12600,12610,12600,325
20231102,135100,1363883440,12600,12610,12610,12600,25
20231102,135000,1363568230,12610,12600,12610,12600,14
20231102,134900,1363391820,12600,12610,12610,12600,6
20231102,134800,1363316170,12610,12600,12610,12590,64
20231102,134700,1362509870,12610,12610,12610,12610,0
20231102,134600,1362509870,12610,12610,12610,12610,0
20231102,134500,1362509870,12610,12610,12610,12610,1
20231102,134400,1362497260,12570,12610,12610,12570,162
20231102,134300,1360455320,12570,12610,12610,12570,11
20231102,134200,1360316850,12610,12610,12610,12610,1
20231102,134100,1360304240,12560,12570,12610,12560,162
20231102,134000,1358268920,12610,12610,12610,12560,55
20231102,133900,1357575420,12610,12570,12610,12560,123
20231102,133800,1356028770,12610,12610,12610,12610,0
20231102,133700,1356028770,12610,12610,12610,12560,7
20231102,133600,1355940550,12560,12600,12610,12560,31
20231102,133500,1355550150,12600,12550,12600,12550,52
20231102,133400,1354897490,12550,12560,12560,12550,390
20231102,133300,1350001140,12600,12600,12600,12600,0
20231102,133200,1350001140,12600,12600,12600,12600,0
20231102,133100,1350001140,12600,12600,12600,12600,1
20231102,133000,1349988540,12550,12560,12560,12550,229
20231102,132900,1347114360,12610,12560,12610,12550,371
20231102,132800,1342456820,12600,12600,12600,12600,0
20231102,132700,1342456820,12600,12600,12600,12550,158
20231102,132600,1340468520,12550,12550,12600,12550,22
20231102,132500,1340192370,12550,12610,12610,12550,69
20231102,132400,1339326360,12610,12610,12610,12540,98
20231102,132300,1338097150,12560,12590,12590,12550,1095
20231102,132200,1324327300,12590,12590,12610,12590,175
20231102,132100,1322123270,12590,12600,12610,12590,166
20231102,132000,1320031920,12600,12610,12610,12600,30
20231102,131900,1319653870,12610,12610,12610,12610,1
20231102,131800,1319641260,12610,12610,12610,12610,0
20231102,131700,1319641260,12610,12610,12610,12610,0
20231102,131600,1319641260,12610,12600,12610,12600,170
20231102,131500,1317499250,12610,12610,12610,12600,105
20231102,131400,1316176200,12610,12620,12620,12610,23
20231102,131300,1315886050,12640,12640,12640,12640,0
20231102,131200,1315886050,12640,12640,12640,12640,1
20231102,131100,1315873410,12640,12640,12640,12640,1
20231102,131000,1315860770,12600,12600,12630,12600,240
20231102,130900,1312835060,12630,12610,12630,12610,3
20231102,130800,1312797210,12600,12600,12600,12600,71
20231102,130700,1311902610,12600,12600,12600,12600,0
20231102,130600,1311902610,12600,12630,12630,12600,48
20231102,130500,1311297740,12600,12600,12620,12600,787
20231102,130400,1301381520,12600,12620,12620,12600,361
20231102,130300,1296831640,12630,12630,12630,12630,0
20231102,130200,1296831640,12630,12610,12630,12610,17
20231102,130100,1296617250,12630,12620,12630,12620,4
20231102,130000,1296566760,12610,12640,12640,12610,10
20231102,125900,1296440440,12640,12640,12640,12640,6
20231102,125800,1296364600,12640,12640,12640,12640,0
20231102,125700,1296364600,12640,12640,12640,12640,0
20231102,125600,1296364600,12640,12640,12640,12640,0
20231102,125500,1296364600,12640,12640,12640,12600,616
20231102,125400,1288598740,12610,12630,12640,12610,410
20231102,125300,1283421310,12630,12620,12630,12620,2
20231102,125200,1283396060,12630,12630,12630,12630,2
20231102,125100,1283370800,12610,12620,12620,12610,124
20231102,125000,1281806120,12620,12620,12620,12620,1
20231102,124900,1281793500,12630,12630,12630,12630,0
20231102,124800,1281793500,12630,12610,12630,12610,244
20231102,124700,1278716640,12610,12630,12630,12610,46
20231102,124600,1278135930,12620,12630,12630,12610,30
20231102,124500,1277757160,12630,12610,12630,12610,104
20231102,124400,1276445700,12610,12620,12630,12610,488
20231102,124300,1270291690,12620,12630,12630,12620,132
20231102,124200,1268624720,12630,12610,12630,12610,58
20231102,124100,1267893320,12610,12630,12630,12610,102
20231102,124000,1266605600,12640,12640,12640,12640,0
20231102,123900,1266605600,12640,12640,12640,12640,0
20231102,123800,1266605600,12640,12640,12640,12630,85
20231102,123700,1265531320,12640,12630,12640,12630,2
20231102,123600,1265506050,12630,12630,12640,12630,205
20231102,123500,1262916820,12630,12640,12640,12630,233
20231102,123400,1259972120,12650,12650,12650,12640,5
20231102,123300,1259908880,12650,12670,12670,12640,353
20231102,123200,1255440700,12660,12650,12660,12640,259
20231102,123100,1252163670,12640,12640,12640,12630,193
20231102,123000,1249724430,12630,12670,12670,12630,460
20231102,122900,1243910180,12640,12640,12640,12640,0
20231102,122800,1243910180,12640,12630,12670,12630,1699
20231102,122700,1222426350,12630,12630,12630,12610,151
20231102,122600,1220519780,12630,12620,12630,12610,124
20231102,122500,1218955040,12620,12620,12620,12620,0
20231102,122400,1218955040,12620,12620,12620,12610,66
20231102,122300,1218122290,12620,12630,12630,12620,33
20231102,122200,1217705730,12630,12620,12630,12620,11
20231102,122100,1217566900,12630,12600,12630,12600,123
20231102,122000,1216017020,12630,12600,12630,12600,166
20231102,121900,1213924110,12630,12630,12630,12600,57
20231102,121800,1213205700,12600,12630,12630,12600,52
20231102,121700,1212550380,12630,12630,12630,12630,1
20231102,121600,1212537750,12600,12600,12600,12600,304
20231102,121500,1208707350,12600,12590,12630,12580,366
20231102,121400,1204098890,12630,12630,12630,12630,158
20231102,121300,1202103350,12640,12610,12640,12580,282
20231102,121200,1198553600,12610,12610,12610,12600,147
20231102,121100,1196700150,12610,12640,12650,12610,539
20231102,121000,1189886640,12640,12660,12660,12610,30
20231102,120900,1189507290,12660,12580,12660,12550,3554
20231102,120800,1144730440,12580,12580,12640,12550,3423
20231102,120700,1101612960,12580,12580,12580,12580,51
20231102,120600,1100971380,12580,12540,12580,12540,13
20231102,120500,1100808320,12590,12590,12590,12590,0
20231102,120400,1100808320,12590,12590,12590,12530,98
20231102,120300,1099575880,12590,12590,12590,12590,4
20231102,120200,1099525520,12530,12570,12590,12530,2253
20231102,120100,1071264360,12570,12580,12590,12570,2437
20231102,120000,1040605240,12580,12570,12580,12570,327
20231102,115900,1036493410,12570,12570,12570,12570,0
20231102,115800,1036493410,12570,12570,12570,12570,35
20231102,115700,1036053460,12580,12580,12580,12580,0
20231102,115600,1036053460,12580,12550,12580,12540,629
20231102,115500,1028156250,12560,12560,12560,12560,0
20231102,115400,1028156250,12560,12570,12570,12560,83
20231102,115300,1027113620,12580,12580,12580,12580,1
20231102,115200,1027101040,12540,12580,12580,12540,270
20231102,115100,1023705800,12580,12580,12580,12570,17
20231102,115000,1023492040,12580,12530,12580,12530,374
20231102,114900,1018802270,12530,12540,12540,12530,161
20231102,114800,1016783570,12580,12530,12580,12520,80
20231102,114700,1015781130,12530,12580,12580,12530,1092
20231102,114600,1002074480,12580,12570,12580,12570,683
20231102,114500,993484300,12550,12550,12570,12550,21
20231102,114400,993220730,12550,12550,12560,12550,168
20231102,114300,991111770,12550,12550,12560,12550,150
20231102,114200,989228260,12550,12530,12550,12530,21
20231102,114100,988964730,12550,12530,12550,12530,48
20231102,114000,988363270,12530,12560,12560,12530,108
20231102,113900,987009500,12520,12520,12520,12520,135
20231102,113800,985319300,12520,12560,12560,12520,14
20231102,113700,985143980,12530,12530,12530,12530,0
20231102,113600,985143980,12530,12560,12560,12520,417
20231102,113500,979922080,12530,12530,12530,12530,403
20231102,113400,974872490,12560,12560,12560,12530,98
20231102,113300,973644490,12520,12520,12560,12520,65
20231102,113200,972830130,12530,12530,12560,12530,191
20231102,113100,970435760,12560,12530,12560,12530,443
20231102,113000,964884270,12510,12510,12510,12510,150
20231102,112900,963007770,12500,12500,12500,12500,0
20231102,112800,963007770,12500,12530,12530,12500,114
20231102,112700,961582620,12530,12520,12530,12500,113
20231102,112600,960168070,12520,12500,12520,12500,2119
20231102,112500,933676500,12500,12500,12500,12500,182
20231102,112400,931401500,12500,12500,12500,12500,230
20231102,112300,928526500,12500,12520,12520,12500,93
20231102,112200,927363980,12500,12500,12520,12500,11
20231102,112100,927226460,12520,12520,12520,12520,1
20231102,112000,927213940,12520,12520,12520,12520,1
20231102,111900,927201420,12490,12520,12520,12490,490
20231102,111800,921078600,12530,12530,12530,12530,11
20231102,111700,920940770,12530,12570,12570,12530,53
20231102,111600,920276640,12530,12530,12530,12530,2
20231102,111500,920251580,12570,12480,12570,12480,1425
20231102,111400,902446410,12480,12490,12490,12480,310
20231102,111300,898575420,12510,12510,12510,12500,57
20231102,111200,897862730,12510,12500,12510,12500,107
20231102,111100,896525210,12500,12490,12500,12490,150
20231102,111000,894651690,12490,12490,12490,12490,303
20231102,110900,890867220,12500,12500,12500,12490,13
20231102,110800,890704820,12490,12490,12490,12480,130
20231102,110700,889081140,12480,12530,12530,12480,1842
20231102,110600,866064540,12500,12550,12570,12500,1729
20231102,110500,844446860,12530,12530,12530,12530,2
20231102,110400,844421800,12530,12530,12530,12530,3
20231102,110300,844384210,12510,12520,12520,12510,291
20231102,110200,840743770,12500,12500,12500,12500,0
20231102,110100,840743770,12500,12500,12500,12500,152
20231102,110000,838843770,12570,12540,12570,12500,164
20231102,105900,836792880,12520,12520,12520,12510,1163
20231102,105800,822236710,12520,12520,12520,12520,0
20231102,105700,822236710,12520,12520,12520,12520,212
20231102,105600,819582470,12520,12530,12530,12520,533
20231102,105500,812908230,12560,12530,12560,12530,890
20231102,105400,801756500,12530,12540,12540,12530,198
20231102,105300,799274800,12540,12550,12570,12540,70
20231102,105200,798396950,12550,12570,12580,12550,27
20231102,105100,798057470,12550,12570,12570,12550,20
20231102,105000,797806130,12550,12570,12570,12550,14
20231102,104900,797630230,12570,12570,12570,12570,0
20231102,104800,797630230,12570,12570,12570,12570,1
20231102,104700,797617660,12550,12550,12550,12550,5
20231102,104600,797554910,12560,12590,12590,12560,11
20231102,104500,797416670,12530,12550,12590,12530,760
20231102,104400,787878610,12560,12560,12560,12560,34
20231102,104300,787451570,12560,12560,12560,12560,0
20231102,104200,787451570,12560,12570,12590,12560,26
20231102,104100,787124930,12570,12590,12590,12560,29
20231102,104000,786760130,12590,12590,12590,12590,1
20231102,103900,786747540,12590,12590,12590,12590,0
20231102,103800,786747540,12590,12590,12590,12530,1552
20231102,103700,767270220,12550,12590,12590,12550,12
20231102,103600,767119580,12550,12550,12590,12550,29
20231102,103500,766755550,12550,12540,12590,12540,871
20231102,103400,755811270,12550,12540,12550,12540,133
20231102,103300,754143300,12540,12560,12560,12540,1362
20231102,103200,737040620,12550,12560,12560,12550,111
20231102,103100,735646670,12560,12580,12580,12560,122
20231102,103000,734112330,12550,12580,12580,12550,242
20231102,102900,731069230,12590,12590,12590,12590,0
20231102,102800,731069230,12590,12590,12590,12590,1
20231102,102700,731056640,12530,12550,12550,12530,1238
20231102,102600,715533550,12580,12580,12590,12580,56
20231102,102500,714828990,12590,12590,12590,12590,8
20231102,102400,714728270,12590,12590,12590,12580,26
20231102,102300,714401130,12590,12590,12590,12590,0
20231102,102200,714401130,12590,12590,12590,12590,0
20231102,102100,714401130,12590,12590,12590,12590,2
20231102,102000,714375950,12540,12590,12590,12540,122
20231102,101900,712841070,12590,12540,12590,12540,60
20231102,101800,712088620,12540,12590,12590,12540,443
20231102,101700,706514090,12570,12580,12580,12570,125
20231102,101600,704941760,12580,12580,12580,12580,1
20231102,101500,704929180,12530,12540,12540,12530,282
20231102,101400,701395070,12540,12530,12580,12530,87
20231102,101300,700304900,12530,12550,12550,12530,109
20231102,101200,698937950,12550,12520,12550,12520,436
20231102,101100,693473860,12520,12520,12520,12520,197
20231102,101000,691007420,12550,12540,12550,12520,115
20231102,100900,689565890,12530,12510,12530,12510,98
20231102,100800,688338050,12530,12520,12530,12510,167
20231102,100700,686248200,12510,12530,12550,12510,842
20231102,100600,675709560,12530,12550,12550,12530,255
20231102,100500,672510340,12550,12530,12550,12530,221
20231102,100400,669740390,12530,12560,12560,12530,1457
20231102,100300,651466870,12560,12560,12560,12560,43
20231102,100200,650926790,12560,12560,12590,12550,73
20231102,100100,650008430,12560,12560,12590,12560,289
20231102,100000,646378560,12560,12560,12560,12560,0
20231102,095900,646378560,12560,12560,12560,12560,255
20231102,095800,643175760,12560,12610,12610,12560,21
20231102,095700,642911950,12560,12610,12610,12560,29
20231102,095600,642546940,12560,12590,12600,12560,576
20231102,095500,635293310,12550,12560,12560,12550,700
20231102,095400,626501730,12580,12580,12580,12580,53
20231102,095300,625834990,12580,12590,12590,12580,77
20231102,095200,624866000,12600,12610,12610,12600,20
20231102,095100,624613990,12600,12610,12610,12600,2
20231102,095000,624588780,12580,12600,12610,12580,286
20231102,094900,620988760,12600,12590,12600,12590,4
20231102,094800,620938380,12580,12580,12580,12560,121
20231102,094700,619416600,12580,12580,12580,12580,2
20231102,094600,619391440,12590,12590,12590,12590,15
20231102,094500,619202590,12530,12540,12540,12530,122
20231102,094400,617672950,12530,12600,12600,12530,1381
20231102,094300,600320140,12590,12600,12600,12590,728
20231102,094200,591149430,12590,12600,12600,12590,209
20231102,094100,588516460,12590,12600,12600,12590,97
20231102,094000,587295170,12590,12620,12620,12590,729
20231102,093900,578109820,12640,12600,12640,12590,245
20231102,093800,575023840,12590,12640,12650,12590,863
20231102,093700,564142900,12640,12690,12690,12640,2604
20231102,093600,531148310,12690,12670,12700,12670,543
20231102,093500,524258990,12670,12630,12700,12630,3428
20231102,093400,480874040,12620,12570,12620,12570,1665
20231102,093300,459901320,12580,12580,12580,12580,19
20231102,093200,459662300,12580,12540,12580,12540,5
20231102,093100,459599560,12530,12560,12560,12530,191
20231102,093000,457204890,12530,12520,12590,12520,43
20231102,092900,456666050,12520,12520,12590,12520,252
20231102,092800,453495820,12610,12490,12620,12490,576
20231102,092700,446262240,12490,12500,12550,12490,186
20231102,092600,443937560,12490,12500,12550,12490,252
20231102,092500,440783940,12500,12540,12540,12460,2306
20231102,092400,411950100,12550,12600,12610,12550,2927
20231102,092300,375171810,12580,12630,12630,12570,1189
20231102,092200,360196860,12630,12610,12630,12610,525
20231102,092100,353572320,12610,12590,12620,12550,748
20231102,092000,344150890,12590,12520,12600,12520,1061
20231102,091900,330795370,12530,12570,12600,12530,2468
20231102,091800,299776180,12570,12590,12600,12540,1136
20231102,091700,285479890,12530,12570,12600,12530,1421
20231102,091600,267598470,12570,12520,12580,12520,659
20231102,091500,259321050,12550,12520,12550,12520,487
20231102,091400,253215620,12510,12460,12510,12460,164
20231102,091300,251165660,12460,12520,12520,12450,473
20231102,091200,245265150,12520,12470,12520,12430,959
20231102,091100,233324340,12420,12420,12480,12420,1002
20231102,091000,220859220,12410,12430,12440,12400,1441
20231102,090900,202961850,12420,12440,12440,12420,2915
20231102,090800,166723110,12440,12470,12470,12430,1536
20231102,090700,147606320,12450,12480,12480,12450,570
20231102,090600,140504040,12470,12480,12480,12440,917
20231102,090500,129089050,12490,12440,12510,12440,204
20231102,090400,126549160,12440,12510,12520,12440,1132
20231102,090300,112437160,12460,12520,12520,12460,462
20231102,090200,106669640,12440,12530,12570,12440,3698
20231102,090100,60471140,12530,12500,12550,12500,713
20231102,090000,51546430,12430,12420,12500,12420,4058