KissMeData/002100/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,183600,148081768900,13340,13340,13340,13340,107927
20231109,183500,148081768900,13340,13340,13340,13340,0
20231109,183400,148081768900,13340,13340,13340,13340,0
20231109,183300,148081768900,13340,13340,13340,13340,0
20231109,183200,148081768900,13340,13340,13340,13340,0
20231109,183100,148081768900,13340,13340,13340,13340,0
20231109,183000,148081768900,13340,13340,13340,13340,0
20231109,182900,148081768900,13340,13340,13340,13340,0
20231109,182800,148081768900,13340,13340,13340,13340,0
20231109,182700,148081768900,13340,13340,13340,13340,0
20231109,182600,148081768900,13340,13340,13340,13340,0
20231109,182500,148081768900,13340,13340,13340,13340,0
20231109,182400,148081768900,13340,13340,13340,13340,0
20231109,182300,148081768900,13340,13340,13340,13340,0
20231109,182200,148081768900,13340,13340,13340,13340,0
20231109,182100,148081768900,13340,13340,13340,13340,0
20231109,182000,148081768900,13340,13340,13340,13340,0
20231109,181900,148081768900,13340,13340,13340,13340,0
20231109,181800,148081768900,13340,13340,13340,13340,0
20231109,181700,148081768900,13340,13340,13340,13340,0
20231109,181600,148081768900,13340,13340,13340,13340,0
20231109,181500,148081768900,13340,13340,13340,13340,0
20231109,181400,148081768900,13340,13340,13340,13340,0
20231109,181300,148081768900,13340,13340,13340,13340,0
20231109,181200,148081768900,13340,13340,13340,13340,0
20231109,181100,148081768900,13340,13340,13340,13340,0
20231109,181000,148081768900,13340,13340,13340,13340,0
20231109,180900,148081768900,13340,13340,13340,13340,0
20231109,180800,148081768900,13340,13340,13340,13340,0
20231109,180700,148081768900,13340,13340,13340,13340,0
20231109,180600,148081768900,13340,13340,13340,13340,107927
20231109,180500,148081768900,13340,13340,13340,13340,0
20231109,180400,148081768900,13340,13340,13340,13340,0
20231109,180300,148081768900,13340,13340,13340,13340,0
20231109,180200,148081768900,13340,13340,13340,13340,0
20231109,180100,148081768900,13340,13340,13340,13340,0
20231109,180000,148081768900,13340,13340,13340,13340,0
20231109,175900,148081768900,13340,13340,13340,13340,0
20231109,175800,148081768900,13340,13340,13340,13340,0
20231109,175700,148081768900,13340,13340,13340,13340,0
20231109,175600,148081768900,13340,13340,13340,13340,0
20231109,175500,148081768900,13340,13340,13340,13340,0
20231109,175400,148081768900,13340,13340,13340,13340,0
20231109,175300,148081768900,13340,13340,13340,13340,0
20231109,175200,148081768900,13340,13340,13340,13340,0
20231109,175100,148081768900,13340,13340,13340,13340,0
20231109,175000,148081768900,13340,13340,13340,13340,0
20231109,174900,148081768900,13340,13340,13340,13340,0
20231109,174800,148081768900,13340,13340,13340,13340,0
20231109,174700,148081768900,13340,13340,13340,13340,0
20231109,174600,148081768900,13340,13340,13340,13340,0
20231109,174500,148081768900,13340,13340,13340,13340,0
20231109,174400,148081768900,13340,13340,13340,13340,0
20231109,174300,148081768900,13340,13340,13340,13340,0
20231109,174200,148081768900,13340,13340,13340,13340,0
20231109,174100,148081768900,13340,13340,13340,13340,0
20231109,174000,148081768900,13340,13340,13340,13340,0
20231109,173900,148081768900,13340,13340,13340,13340,0
20231109,173800,148081768900,13340,13340,13340,13340,0
20231109,173700,148081768900,13340,13340,13340,13340,0
20231109,173600,148081768900,13340,13340,13340,13340,107927
20231109,173500,148081768900,13340,13340,13340,13340,0
20231109,173400,148081768900,13340,13340,13340,13340,0
20231109,173300,148081768900,13340,13340,13340,13340,0
20231109,173200,148081768900,13340,13340,13340,13340,0
20231109,173100,148081768900,13340,13340,13340,13340,0
20231109,173000,148081768900,13340,13340,13340,13340,0
20231109,172900,148081768900,13340,13340,13340,13340,0
20231109,172800,148081768900,13340,13340,13340,13340,0
20231109,172700,148081768900,13340,13340,13340,13340,0
20231109,172600,148081768900,13340,13340,13340,13340,0
20231109,172500,148081768900,13340,13340,13340,13340,0
20231109,172400,148081768900,13340,13340,13340,13340,0
20231109,172300,148081768900,13340,13340,13340,13340,0
20231109,172200,148081768900,13340,13340,13340,13340,0
20231109,172100,148081768900,13340,13340,13340,13340,0
20231109,172000,148081768900,13340,13340,13340,13340,0
20231109,171900,148081768900,13340,13340,13340,13340,0
20231109,171800,148081768900,13340,13340,13340,13340,0
20231109,171700,148081768900,13340,13340,13340,13340,0
20231109,171600,148081768900,13340,13340,13340,13340,0
20231109,171500,148081768900,13340,13340,13340,13340,0
20231109,171400,148081768900,13340,13340,13340,13340,0
20231109,171300,148081768900,13340,13340,13340,13340,0
20231109,171200,148081768900,13340,13340,13340,13340,0
20231109,171100,148081768900,13340,13340,13340,13340,0
20231109,171000,148081768900,13340,13340,13340,13340,0
20231109,170900,148081768900,13340,13340,13340,13340,0
20231109,170800,148081768900,13340,13340,13340,13340,0
20231109,170700,148081768900,13340,13340,13340,13340,0
20231109,170600,148081768900,13340,13340,13340,13340,107927
20231109,170500,148081768900,13340,13340,13340,13340,0
20231109,170400,148081768900,13340,13340,13340,13340,0
20231109,170300,148081768900,13340,13340,13340,13340,0
20231109,170200,148081768900,13340,13340,13340,13340,0
20231109,170100,148081768900,13340,13340,13340,13340,0
20231109,170000,148081768900,13340,13340,13340,13340,0
20231109,165900,148081768900,13340,13340,13340,13340,0
20231109,165800,148081768900,13340,13340,13340,13340,0
20231109,165700,148081768900,13340,13340,13340,13340,0
20231109,165600,148081768900,13340,13340,13340,13340,0
20231109,165500,148081768900,13340,13340,13340,13340,0
20231109,165400,148081768900,13340,13340,13340,13340,0
20231109,165300,148081768900,13340,13340,13340,13340,0
20231109,165200,148081768900,13340,13340,13340,13340,0
20231109,165100,148081768900,13340,13340,13340,13340,0
20231109,165000,148081768900,13340,13340,13340,13340,0
20231109,164900,148081768900,13340,13340,13340,13340,0
20231109,164800,148081768900,13340,13340,13340,13340,0
20231109,164700,148081768900,13340,13340,13340,13340,0
20231109,164600,148081768900,13340,13340,13340,13340,0
20231109,164500,148081768900,13340,13340,13340,13340,0
20231109,164400,148081768900,13340,13340,13340,13340,0
20231109,164300,148081768900,13340,13340,13340,13340,0
20231109,164200,148081768900,13340,13340,13340,13340,0
20231109,164100,148081768900,13340,13340,13340,13340,0
20231109,164000,148081768900,13340,13340,13340,13340,0
20231109,163900,148081768900,13340,13340,13340,13340,0
20231109,163800,148081768900,13340,13340,13340,13340,0
20231109,163700,148081768900,13340,13340,13340,13340,0
20231109,163600,148081768900,13340,13340,13340,13340,107927
20231109,163500,148081768900,13340,13340,13340,13340,0
20231109,163400,148081768900,13340,13340,13340,13340,0
20231109,163300,148081768900,13340,13340,13340,13340,0
20231109,163200,148081768900,13340,13340,13340,13340,0
20231109,163100,148081768900,13340,13340,13340,13340,0
20231109,163000,148081768900,13340,13340,13340,13340,0
20231109,162900,148081768900,13340,13340,13340,13340,0
20231109,162800,148081768900,13340,13340,13340,13340,0
20231109,162700,148081768900,13340,13340,13340,13340,0
20231109,162600,148081768900,13340,13340,13340,13340,0
20231109,162500,148081768900,13340,13340,13340,13340,0
20231109,162400,148081768900,13340,13340,13340,13340,0
20231109,162300,148081768900,13340,13340,13340,13340,0
20231109,162200,148081768900,13340,13340,13340,13340,0
20231109,162100,148081768900,13340,13340,13340,13340,0
20231109,162000,148081768900,13340,13340,13340,13340,0
20231109,161900,148081768900,13340,13340,13340,13340,0
20231109,161800,148081768900,13340,13340,13340,13340,0
20231109,161700,148081768900,13340,13340,13340,13340,0
20231109,161600,148081768900,13340,13340,13340,13340,0
20231109,161500,148081768900,13340,13340,13340,13340,0
20231109,161400,148081768900,13340,13340,13340,13340,0
20231109,161300,148081768900,13340,13340,13340,13340,0
20231109,161200,148081768900,13340,13340,13340,13340,0
20231109,161100,148081768900,13340,13340,13340,13340,0
20231109,161000,148081768900,13340,13340,13340,13340,0
20231109,160900,148081768900,13340,13340,13340,13340,0
20231109,160800,148081768900,13340,13340,13340,13340,0
20231109,160700,148081768900,13340,13340,13340,13340,0
20231109,160600,148081768900,13340,13340,13340,13340,107927
20231109,160500,148081768900,13340,13340,13340,13340,0
20231109,160400,148081768900,13340,13340,13340,13340,0
20231109,160300,148081768900,13340,13340,13340,13340,0
20231109,160200,148081768900,13340,13340,13340,13340,0
20231109,160100,148081768900,13340,13340,13340,13340,0
20231109,160000,148081768900,13340,13340,13340,13340,0
20231109,155900,148081768900,13340,13340,13340,13340,0
20231109,155800,148081768900,13340,13340,13340,13340,0
20231109,155700,148081768900,13340,13340,13340,13340,0
20231109,155600,148081768900,13340,13340,13340,13340,0
20231109,155500,148081768900,13340,13340,13340,13340,0
20231109,155400,148081768900,13340,13340,13340,13340,0
20231109,155300,148081768900,13340,13340,13340,13340,0
20231109,155200,148081768900,13340,13340,13340,13340,0
20231109,155100,148081768900,13340,13340,13340,13340,0
20231109,155000,148081768900,13340,13340,13340,13340,0
20231109,154900,148081768900,13340,13340,13340,13340,0
20231109,154800,148081768900,13340,13340,13340,13340,0
20231109,154700,148081768900,13340,13340,13340,13340,0
20231109,154600,148081768900,13340,13340,13340,13340,0
20231109,154500,148081768900,13340,13340,13340,13340,0
20231109,154400,148081768900,13340,13340,13340,13340,0
20231109,154300,148081768900,13340,13340,13340,13340,0
20231109,154200,148081768900,13340,13340,13340,13340,0
20231109,154100,148081768900,13340,13340,13340,13340,0
20231109,154000,148081768900,13340,13340,13340,13340,0
20231109,153900,148081768900,13340,13340,13340,13340,0
20231109,153800,148081768900,13340,13340,13340,13340,0
20231109,153700,148081768900,13340,13340,13340,13340,0
20231109,153600,148081768900,13340,13340,13340,13340,107927
20231109,153500,148081768900,13340,13340,13340,13340,0
20231109,153400,148081768900,13340,13340,13340,13340,0
20231109,153300,148081768900,13340,13340,13340,13340,0
20231109,153200,148081768900,13340,13340,13340,13340,0
20231109,153100,148081768900,13340,13340,13340,13340,0
20231109,153000,148081768900,13340,13340,13340,13340,107927
20231109,152900,146642022720,13220,13220,13220,13220,0
20231109,152800,146642022720,13220,13220,13220,13220,0
20231109,152700,146642022720,13220,13220,13220,13220,0
20231109,152600,146642022720,13220,13220,13220,13220,0
20231109,152500,146642022720,13220,13220,13220,13220,0
20231109,152400,146642022720,13220,13220,13220,13220,0
20231109,152300,146642022720,13220,13220,13220,13220,0
20231109,152200,146642022720,13220,13220,13220,13220,0
20231109,152100,146642022720,13220,13220,13220,13220,0
20231109,152000,146642022720,13220,13220,13220,13220,0
20231109,151900,146642022720,13220,13300,13310,13210,44902
20231109,151800,146047229810,13300,13220,13360,13200,41479
20231109,151700,145496053530,13230,13190,13240,13110,32226
20231109,151600,145072181720,13190,13260,13270,13150,27964
20231109,151500,144703253820,13260,13190,13290,13180,42246
20231109,151400,144143731850,13180,13140,13220,13140,43879
20231109,151300,143565757230,13140,13170,13300,13080,94328
20231109,151200,142323133550,13170,13530,13560,13160,157182
20231109,151100,140227810680,13540,13500,13600,13430,82665
20231109,151000,139110824560,13490,13630,13760,13400,193503
20231109,150900,136472483890,13640,13680,13720,13560,175007
20231109,150800,134083849710,13660,13270,13720,13270,396358
20231109,150700,128701011550,13270,13200,13320,13190,57511
20231109,150600,127936717240,13190,13190,13250,13160,12828
20231109,150500,127767407040,13200,13080,13250,13040,25240
20231109,150400,127435313170,13080,13120,13140,13030,40583
20231109,150300,126904555170,13120,13220,13300,13120,42055
20231109,150200,126347825290,13210,13240,13250,13190,10252
20231109,150100,126212409060,13240,13250,13280,13180,17976
20231109,150000,125974744320,13230,13240,13350,13140,91586
20231109,145900,124759127150,13240,13190,13300,13180,42752
20231109,145800,124192244580,13190,13200,13210,13150,12902
20231109,145700,124022120900,13190,13030,13230,13030,35076
20231109,145600,123559658610,13030,13070,13070,13020,5725
20231109,145500,123484990840,13070,13000,13080,13000,15205
20231109,145400,123286875670,13020,13090,13100,13000,7365
20231109,145300,123190764300,13090,13070,13110,13000,19668
20231109,145200,122934226820,13080,13060,13140,13050,18166
20231109,145100,122696267910,13060,13070,13090,13000,24610
20231109,145000,122375388420,13070,13160,13180,12930,91473
20231109,144900,121182151640,13160,13230,13240,13160,16157
20231109,144800,120968944190,13230,13200,13250,13160,19232
20231109,144700,120715251630,13210,13250,13260,13190,22468
20231109,144600,120418344110,13240,13200,13290,13190,20451
20231109,144500,120147747500,13190,13170,13240,13150,17562
20231109,144400,119916190000,13170,13300,13320,13130,39223
20231109,144300,119398186470,13290,13320,13340,13260,32279
20231109,144200,118968853800,13330,13250,13400,13220,52869
20231109,144100,118264350660,13240,13200,13300,13170,26726
20231109,144000,117910773340,13200,13270,13290,13150,49061
20231109,143900,117262880490,13270,13240,13350,13230,37711
20231109,143800,116761925150,13230,13350,13420,13210,95526
20231109,143700,115488747710,13390,13290,13400,13270,54989
20231109,143600,114755449590,13270,13340,13340,13240,49041
20231109,143500,114103373660,13340,13140,13440,13120,134820
20231109,143400,112305175940,13140,13210,13220,13120,24876
20231109,143300,111977752030,13210,13090,13240,13090,36352
20231109,143200,111498331990,13110,13180,13300,13080,63045
20231109,143100,110666484790,13170,13240,13260,13130,48628
20231109,143000,110025139700,13230,13420,13430,13050,113664
20231109,142900,108517889950,13390,13060,13430,13050,250165
20231109,142800,105190902460,13050,12960,13140,12950,60954
20231109,142700,104393273120,12970,12880,13150,12880,84731
20231109,142600,103286064330,12880,12920,12950,12850,9419
20231109,142500,103164448410,12840,13030,13030,12830,30119
20231109,142400,102774916960,13030,12990,13040,12930,32156
20231109,142300,102357042990,13000,12860,13090,12860,58165
20231109,142200,101599185580,12930,12930,12950,12820,55179
20231109,142100,100887832570,12930,13030,13140,12830,110628
20231109,142000,99447337580,13040,12840,13070,12810,149732
20231109,141900,97505183650,12830,12580,12860,12570,46294
20231109,141800,96917112750,12580,12530,12600,12530,4260
20231109,141700,96863533880,12540,12530,12550,12520,3300
20231109,141600,96822151850,12520,12550,12550,12510,2609
20231109,141500,96789465940,12530,12540,12600,12520,6167
20231109,141400,96712081310,12560,12460,12580,12460,6064
20231109,141300,96636217460,12480,12470,12510,12460,6732
20231109,141200,96552219930,12490,12500,12510,12400,37408
20231109,141100,96086577370,12500,12600,12620,12500,11820
20231109,141000,95938258650,12600,12590,12610,12570,7346
20231109,140900,95845777910,12590,12520,12620,12520,10479
20231109,140800,95713894600,12540,12520,12540,12500,10829
20231109,140700,95578379220,12510,12440,12520,12420,14560
20231109,140600,95396657010,12430,12550,12560,12420,32298
20231109,140500,94993365890,12550,12610,12620,12530,10146
20231109,140400,94865886010,12610,12650,12670,12590,22191
20231109,140300,94585423790,12650,12560,12660,12540,13207
20231109,140200,94418991150,12560,12560,12560,12470,21205
20231109,140100,94153696600,12590,12580,12690,12540,50508
20231109,140000,93516615940,12580,12500,12650,12460,38399
20231109,135900,93033806010,12500,12500,12590,12410,54436
20231109,135800,92352335320,12510,12590,12600,12350,132641
20231109,135700,90700166280,12600,12790,12800,12500,138222
20231109,135600,88954735210,12780,13270,13300,12620,182236
20231109,135500,86595206910,13250,13270,13310,13210,84714
20231109,135400,85473204480,13270,13350,13430,13240,146764
20231109,135300,83510083820,13350,13180,13410,13180,257754
20231109,135200,80071491960,13180,13160,13240,13140,55713
20231109,135100,79336740890,13140,13070,13270,13040,87790
20231109,135000,78178653470,13070,13030,13150,12960,71276
20231109,134900,77247808070,13020,13140,13240,13000,82834
20231109,134800,76162835100,13130,13270,13290,13110,122484
20231109,134700,74546241470,13270,13020,13300,13010,209787
20231109,134600,71777383210,13030,12940,13150,12920,102551
20231109,134500,70439425720,12960,13020,13180,12930,111104
20231109,134400,68987592010,13020,12940,13140,12890,149340
20231109,134300,67041245890,12940,12910,13020,12840,137381
20231109,134200,65260993850,12910,12830,12930,12740,152756
20231109,134100,63295993340,12840,12580,12840,12510,130247
20231109,134000,61641903220,12580,12380,12600,12380,38001
20231109,133900,61166860220,12400,12410,12410,12380,6677
20231109,133800,61084156220,12400,12400,12410,12340,5859
20231109,133700,61011619100,12400,12320,12420,12300,11499
20231109,133600,60869200840,12320,12330,12330,12300,928
20231109,133500,60857771450,12330,12290,12330,12290,583
20231109,133400,60850587610,12250,12190,12330,12190,9965
20231109,133300,60728203060,12200,12250,12250,12200,1323
20231109,133200,60712051540,12250,12250,12250,12220,691
20231109,133100,60703590240,12250,12260,12260,12190,7198
20231109,133000,60615700900,12250,12260,12260,12250,1845
20231109,132900,60593095490,12260,12270,12280,12260,345
20231109,132800,60588864470,12280,12290,12300,12270,850
20231109,132700,60578424320,12250,12300,12300,12250,1865
20231109,132600,60555533770,12290,12300,12300,12290,1427
20231109,132500,60537988090,12300,12290,12310,12280,922
20231109,132400,60526653850,12280,12310,12310,12270,1250
20231109,132300,60511284880,12310,12250,12310,12220,3336
20231109,132200,60470359060,12220,12280,12280,12220,2473
20231109,132100,60440103490,12280,12240,12280,12220,2354
20231109,132000,60411279580,12240,12200,12250,12200,1393
20231109,131900,60394275230,12250,12270,12270,12190,2202
20231109,131800,60367367570,12270,12220,12270,12200,2339
20231109,131700,60338767870,12230,12220,12230,12210,192
20231109,131600,60336422260,12240,12200,12240,12200,104
20231109,131500,60335151260,12240,12200,12240,12190,328
20231109,131400,60331151880,12190,12240,12240,12190,1083
20231109,131300,60317928560,12240,12190,12240,12190,879
20231109,131200,60307190510,12190,12190,12210,12160,8701
20231109,131100,60201210270,12170,12210,12220,12170,3290
20231109,131000,60161092950,12210,12200,12220,12200,503
20231109,130900,60154950840,12200,12210,12220,12200,1397
20231109,130800,60137901010,12210,12200,12230,12190,946
20231109,130700,60126361230,12190,12210,12210,12170,3474
20231109,130600,60084053630,12220,12200,12230,12180,2889
20231109,130500,60048807860,12190,12180,12230,12160,5704
20231109,130400,59979307250,12180,12220,12250,12180,5590
20231109,130300,59911103320,12220,12260,12260,12210,3733
20231109,130200,59865447690,12260,12230,12270,12220,1480
20231109,130100,59847345230,12240,12270,12270,12210,4428
20231109,130000,59793134820,12280,12300,12300,12270,1817
20231109,125900,59770807540,12300,12310,12310,12290,1087
20231109,125800,59757438030,12310,12310,12310,12300,275
20231109,125700,59754053200,12300,12320,12330,12300,1030
20231109,125600,59741374680,12320,12310,12320,12300,940
20231109,125500,59729800760,12290,12290,12320,12290,2333
20231109,125400,59701077760,12290,12290,12300,12270,1160
20231109,125300,59686822120,12300,12300,12320,12300,2683
20231109,125200,59653799330,12300,12290,12310,12280,1013
20231109,125100,59641347460,12280,12280,12290,12270,760
20231109,125000,59632015430,12280,12270,12300,12270,1220
20231109,124900,59617043900,12270,12270,12270,12260,976
20231109,124800,59605072730,12280,12260,12320,12240,5449
20231109,124700,59538178520,12290,12300,12300,12240,3857
20231109,124600,59490866290,12300,12210,12300,12210,3811
20231109,124500,59444152750,12190,12170,12210,12150,12561
20231109,124400,59291350510,12210,12230,12240,12160,7155
20231109,124300,59204184950,12240,12230,12250,12180,22234
20231109,124200,58932831970,12230,12270,12270,12220,6529
20231109,124100,58852928760,12250,12280,12280,12250,3025
20231109,124000,58815813330,12280,12300,12300,12260,2813
20231109,123900,58781306920,12300,12250,12310,12250,3502
20231109,123800,58738369870,12250,12290,12320,12250,12199
20231109,123700,58588802290,12270,12320,12320,12270,3929
20231109,123600,58540528760,12320,12280,12320,12270,1227
20231109,123500,58525447390,12280,12300,12300,12270,6538
20231109,123400,58445162930,12300,12340,12340,12300,5644
20231109,123300,58375661090,12340,12360,12390,12330,3773
20231109,123200,58329078660,12360,12360,12380,12350,616
20231109,123100,58321466650,12370,12350,12370,12350,2117
20231109,123000,58295318010,12350,12360,12360,12330,1309
20231109,122900,58279167370,12340,12330,12360,12330,2318
20231109,122800,58250558310,12330,12360,12360,12330,1956
20231109,122700,58226410460,12360,12340,12400,12310,585
20231109,122600,58219198620,12350,12330,12370,12310,5841
20231109,122500,58147153200,12330,12360,12360,12310,3209
20231109,122400,58107615220,12360,12370,12400,12300,12661
20231109,122300,57951603690,12380,12370,12390,12370,1203
20231109,122200,57936719250,12390,12380,12390,12370,1881
20231109,122100,57913445150,12390,12400,12410,12380,4682
20231109,122000,57855427620,12400,12370,12410,12360,3927
20231109,121900,57806779110,12370,12320,12370,12300,5326
20231109,121800,57741187450,12320,12330,12340,12300,3219
20231109,121700,57701564870,12310,12300,12340,12290,1956
20231109,121600,57677479300,12280,12360,12360,12280,1508
20231109,121500,57658921730,12360,12290,12360,12270,2114
20231109,121400,57632891660,12270,12280,12320,12270,6855
20231109,121300,57548646520,12290,12370,12370,12270,20256
20231109,121200,57299267060,12360,12390,12400,12360,1174
20231109,121100,57284739610,12360,12400,12410,12350,3232
20231109,121000,57244732800,12400,12320,12410,12310,4824
20231109,120900,57185108820,12330,12300,12340,12290,12542
20231109,120800,57030756650,12300,12420,12430,12290,28687
20231109,120700,56676438630,12410,12430,12430,12410,2738
20231109,120600,56642430670,12430,12420,12450,12410,1073
20231109,120500,56629092960,12420,12420,12450,12410,3570
20231109,120400,56584760950,12410,12450,12480,12410,3779
20231109,120300,56537768020,12440,12480,12480,12440,2208
20231109,120200,56510269410,12480,12500,12510,12480,1863
20231109,120100,56486990290,12500,12470,12500,12450,2357
20231109,120000,56457579690,12470,12450,12480,12430,1268
20231109,115900,56441775440,12450,12450,12450,12410,3474
20231109,115800,56398630020,12430,12360,12560,12360,7406
20231109,115700,56306457500,12370,12430,12450,12360,23637
20231109,115600,56013552590,12430,12440,12460,12430,9500
20231109,115500,55895402710,12440,12460,12460,12430,6203
20231109,115400,55818195480,12450,12530,12540,12450,11643
20231109,115300,55672709700,12520,12530,12550,12510,3582
20231109,115200,55627875390,12530,12540,12560,12510,8464
20231109,115100,55521752330,12540,12490,12540,12490,2465
20231109,115000,55490915580,12500,12470,12500,12460,6444
20231109,114900,55410497690,12470,12440,12510,12410,11365
20231109,114800,55269101600,12440,12560,12560,12440,21665
20231109,114700,54998615330,12560,12550,12570,12540,3314
20231109,114600,54957002760,12550,12540,12570,12530,9776
20231109,114500,54834323170,12540,12510,12540,12500,6728
20231109,114400,54750120960,12510,12500,12560,12500,10773
20231109,114300,54615198880,12510,12460,12510,12450,14675
20231109,114200,54432144880,12470,12530,12540,12460,13281
20231109,114100,54266233540,12500,12560,12600,12430,31920
20231109,114000,53867160710,12550,12450,12580,12440,33347
20231109,113900,53449616580,12470,12640,12640,12350,89467
20231109,113800,52335241040,12610,12900,12910,12450,86756
20231109,113700,51236534080,12900,12920,12940,12900,5694
20231109,113600,51163016360,12920,12890,12950,12890,7887
20231109,113500,51061165720,12900,12930,12940,12880,18991
20231109,113400,50816056860,12930,12980,12980,12930,6302
20231109,113300,50734490990,12940,13000,13010,12930,18138
20231109,113200,50499470440,13000,12980,13010,12960,6899
20231109,113100,50409886390,12960,13060,13080,12960,17091
20231109,113000,50187468530,13060,13110,13160,13040,34201
20231109,112900,49738801840,13120,13080,13160,13030,40113
20231109,112800,49212573920,13070,12940,13090,12940,26002
20231109,112700,48873769460,12910,12930,12970,12900,16135
20231109,112600,48665269170,12930,12900,12980,12880,10870
20231109,112500,48524770940,12890,12950,13030,12890,19209
20231109,112400,48276115670,12950,13010,13030,12950,7311
20231109,112300,48181127600,13020,12960,13030,12950,7317
20231109,112200,48086070040,12960,13040,13040,12960,8641
20231109,112100,47973802130,13040,13000,13090,12970,20167
20231109,112000,47711072190,12970,12920,13100,12920,25894
20231109,111900,47373496630,12920,12990,13000,12830,45369
20231109,111800,46787464970,13030,13070,13140,12990,29105
20231109,111700,46407286860,13080,12980,13080,12970,22569
20231109,111600,46113462850,12990,13050,13060,12920,45997
20231109,111500,45515613820,13060,13150,13150,13000,50893
20231109,111400,44851077820,13150,13110,13210,13090,36033
20231109,111300,44377531930,13110,13240,13240,13110,78608
20231109,111200,43343413280,13230,13240,13350,13200,103114
20231109,111100,41972633610,13240,13290,13300,13210,57068
20231109,111000,41215953040,13290,13260,13290,13170,51024
20231109,110900,40540459370,13260,13230,13270,13160,73440
20231109,110800,39569588600,13230,13150,13350,13150,206265
20231109,110700,36832655090,13150,12900,13250,12890,153791
20231109,110600,34807125630,12900,12970,13000,12870,21659
20231109,110500,34527251880,12950,12990,13010,12860,41508
20231109,110400,33991039070,12990,13020,13020,12920,23213
20231109,110300,33689828600,13010,12960,13120,12950,56788
20231109,110200,32948334020,12960,12920,13010,12910,38420
20231109,110100,32450369260,12910,13010,13070,12830,81568
20231109,110000,31393893760,13010,13190,13230,12980,131190
20231109,105900,29672082010,13200,13000,13200,12990,141711
20231109,105800,27812346810,12990,13030,13120,12970,91003
20231109,105700,26623043080,13030,13050,13080,12980,70847
20231109,105600,25699536280,13060,13090,13110,12950,157763
20231109,105500,23641865530,13090,12820,13110,12820,290063
20231109,105400,19867351300,12820,12920,12940,12800,110633
20231109,105300,18443480680,12930,12800,12930,12660,192438
20231109,105200,15972284430,12800,12400,12800,12390,54439
20231109,105100,15282698530,12410,12410,12410,12390,2237
20231109,105000,15254955120,12420,12430,12440,12420,832
20231109,104900,15244619880,12450,12450,12460,12420,1105
20231109,104800,15230879440,12460,12440,12460,12440,656
20231109,104700,15222716550,12450,12460,12480,12440,267
20231109,104600,15219389440,12460,12470,12470,12440,2180
20231109,104500,15192234390,12490,12500,12500,12470,1188
20231109,104400,15177412000,12500,12460,12510,12460,4317
20231109,104300,15123495580,12460,12450,12460,12420,864
20231109,104200,15112745830,12420,12470,12470,12420,937
20231109,104100,15101096850,12470,12420,12520,12400,3097
20231109,104000,15062566770,12410,12430,12430,12410,1685
20231109,103900,15041637210,12440,12480,12500,12390,2494
20231109,103800,15010646950,12490,12480,12530,12480,3661
20231109,103700,14964850970,12490,12510,12600,12400,10206
20231109,103600,14837161590,12510,12630,12660,12480,24289
20231109,103500,14531192720,12610,12440,12640,12440,40155
20231109,103400,14028251990,12440,12390,12440,12390,3236
20231109,103300,13988058130,12380,12380,12390,12370,1291
20231109,103200,13972080440,12380,12410,12410,12370,1778
20231109,103100,13950046580,12410,12410,12430,12390,2571
20231109,103000,13918149820,12400,12450,12450,12400,8864
20231109,102900,13808112160,12450,12380,12460,12380,9399
20231109,102800,13691270840,12380,12380,12410,12350,6474
20231109,102700,13611139800,12380,12280,12390,12280,8702
20231109,102600,13503851760,12280,12280,12290,12270,628
20231109,102500,13496139830,12280,12270,12280,12270,480
20231109,102400,13490247210,12260,12250,12260,12250,58
20231109,102300,13489536180,12250,12240,12280,12240,602
20231109,102200,13482158930,12240,12260,12280,12240,725
20231109,102100,13473276990,12250,12280,12280,12240,333
20231109,102000,13469196330,12290,12270,12300,12250,456
20231109,101900,13463603790,12270,12260,12290,12260,639
20231109,101800,13455757710,12260,12290,12290,12260,1114
20231109,101700,13442067340,12250,12330,12330,12220,1800
20231109,101600,13419995270,12330,12330,12340,12280,1517
20231109,101500,13401318500,12330,12340,12360,12310,3917
20231109,101400,13353009180,12350,12220,12360,12220,4738
20231109,101300,13294681570,12250,12250,12250,12210,2229
20231109,101200,13267417390,12250,12240,12250,12230,864
20231109,101100,13256842170,12230,12260,12260,12230,1802
20231109,101000,13234774660,12270,12280,12290,12260,1631
20231109,100900,13214760190,12270,12290,12290,12250,2683
20231109,100800,13181843940,12280,12230,12320,12200,5675
20231109,100700,13112238020,12240,12370,12370,12230,5321
20231109,100600,13046843060,12360,12120,12390,12120,20990
20231109,100500,12788811500,12120,12140,12140,12110,2781
20231109,100400,12755098720,12140,12150,12170,12120,5311
20231109,100300,12690646510,12150,12180,12180,12140,7357
20231109,100200,12601203810,12180,12180,12190,12170,867
20231109,100100,12590643280,12180,12190,12200,12180,1514
20231109,100000,12572196650,12200,12230,12230,12200,1364
20231109,095900,12555535170,12230,12230,12240,12210,872
20231109,095800,12544878280,12210,12170,12230,12160,2267
20231109,095700,12517253750,12180,12190,12200,12180,551
20231109,095600,12510539500,12190,12200,12200,12170,865
20231109,095500,12499992070,12160,12150,12190,12150,3094
20231109,095400,12462345930,12150,12160,12160,12130,973
20231109,095300,12450534190,12130,12160,12160,12130,1973
20231109,095200,12426569140,12170,12190,12190,12150,2596
20231109,095100,12394971690,12190,12220,12230,12190,3561
20231109,095000,12351505210,12220,12220,12220,12180,637
20231109,094900,12343740170,12180,12180,12230,12170,1580
20231109,094800,12324484770,12180,12180,12230,12170,1985
20231109,094700,12300258640,12170,12170,12230,12160,3807
20231109,094600,12253860630,12170,12150,12190,12130,3266
20231109,094500,12214177390,12150,12200,12220,12140,3919
20231109,094400,12166460380,12230,12210,12230,12190,1491
20231109,094300,12148265910,12210,12190,12220,12190,5673
20231109,094200,12079019560,12190,12170,12250,12170,5734
20231109,094100,12008961530,12170,12130,12210,12130,923
20231109,094000,11997744850,12130,12120,12230,12120,6542
20231109,093900,11918146950,12110,12100,12110,12090,5824
20231109,093800,11847664220,12100,12080,12130,12060,5111
20231109,093700,11785875260,12060,12130,12140,12050,21068
20231109,093600,11531270440,12130,12160,12170,12080,20502
20231109,093500,11282806390,12160,12330,12330,12150,27676
20231109,093400,10944710770,12310,12270,12340,12260,10885
20231109,093300,10811068270,12270,12330,12340,12270,18955
20231109,093200,10578007760,12340,12390,12390,12330,2537
20231109,093100,10546698990,12390,12400,12410,12340,5256
20231109,093000,10481659900,12400,12340,12400,12330,5905
20231109,092900,10408716310,12340,12340,12350,12330,2915
20231109,092800,10372744320,12340,12330,12350,12320,2384
20231109,092700,10343332130,12350,12320,12350,12310,6566
20231109,092600,10262469170,12320,12350,12350,12320,6959
20231109,092500,10176659350,12340,12360,12400,12320,17639
20231109,092400,9958972720,12360,12410,12420,12360,9029
20231109,092300,9847151020,12410,12400,12410,12390,4992
20231109,092200,9785270140,12400,12400,12420,12360,9173
20231109,092100,9671772050,12370,12510,12510,12340,33739
20231109,092000,9252843560,12500,12480,12510,12470,1753
20231109,091900,9230943860,12470,12520,12520,12450,9457
20231109,091800,9113000670,12510,12620,12620,12440,23960
20231109,091700,8812662360,12620,12650,12660,12620,5683
20231109,091600,8740831800,12650,12630,12700,12620,5236
20231109,091500,8674581120,12670,12750,12750,12610,21462
20231109,091400,8402348380,12750,12820,12840,12680,44710
20231109,091300,7830728090,12820,12700,12850,12690,68603
20231109,091200,6953980220,12710,12650,12720,12630,12588
20231109,091100,6794456860,12640,12620,12760,12610,41777
20231109,091000,6264565670,12630,12470,12630,12470,11255
20231109,090900,6122957560,12470,12570,12580,12430,18906
20231109,090800,5886639100,12580,12630,12640,12550,11591
20231109,090700,5740611030,12630,12550,12690,12490,20208
20231109,090600,5486617360,12540,12510,12550,12460,11853
20231109,090500,5338488660,12500,12420,12580,12420,23945
20231109,090400,5039109180,12470,12420,12490,12330,24626
20231109,090300,4734365070,12410,12560,12620,12320,82134
20231109,090200,3712106510,12560,12590,12770,12560,38841
20231109,090100,3219271490,12590,12800,12800,12560,62139
20231109,090000,2428091010,12800,12740,12890,12710,158608