KissMeData/032190/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,191100,1854495830,12580,12580,12580,12580,1809
20231107,191000,1854495830,12580,12580,12580,12580,0
20231107,190900,1854495830,12580,12580,12580,12580,0
20231107,190800,1854495830,12580,12580,12580,12580,0
20231107,190700,1854495830,12580,12580,12580,12580,0
20231107,190600,1854495830,12580,12580,12580,12580,0
20231107,190500,1854495830,12580,12580,12580,12580,0
20231107,190400,1854495830,12580,12580,12580,12580,0
20231107,190300,1854495830,12580,12580,12580,12580,0
20231107,190200,1854495830,12580,12580,12580,12580,0
20231107,190100,1854495830,12580,12580,12580,12580,0
20231107,190000,1854495830,12580,12580,12580,12580,0
20231107,185900,1854495830,12580,12580,12580,12580,0
20231107,185800,1854495830,12580,12580,12580,12580,0
20231107,185700,1854495830,12580,12580,12580,12580,0
20231107,185600,1854495830,12580,12580,12580,12580,0
20231107,185500,1854495830,12580,12580,12580,12580,0
20231107,185400,1854495830,12580,12580,12580,12580,0
20231107,185300,1854495830,12580,12580,12580,12580,0
20231107,185200,1854495830,12580,12580,12580,12580,0
20231107,185100,1854495830,12580,12580,12580,12580,0
20231107,185000,1854495830,12580,12580,12580,12580,0
20231107,184900,1854495830,12580,12580,12580,12580,0
20231107,184800,1854495830,12580,12580,12580,12580,0
20231107,184700,1854495830,12580,12580,12580,12580,0
20231107,184600,1854495830,12580,12580,12580,12580,0
20231107,184500,1854495830,12580,12580,12580,12580,0
20231107,184400,1854495830,12580,12580,12580,12580,0
20231107,184300,1854495830,12580,12580,12580,12580,0
20231107,184200,1854495830,12580,12580,12580,12580,0
20231107,184100,1854495830,12580,12580,12580,12580,1809
20231107,184000,1854495830,12580,12580,12580,12580,0
20231107,183900,1854495830,12580,12580,12580,12580,0
20231107,183800,1854495830,12580,12580,12580,12580,0
20231107,183700,1854495830,12580,12580,12580,12580,0
20231107,183600,1854495830,12580,12580,12580,12580,0
20231107,183500,1854495830,12580,12580,12580,12580,0
20231107,183400,1854495830,12580,12580,12580,12580,0
20231107,183300,1854495830,12580,12580,12580,12580,0
20231107,183200,1854495830,12580,12580,12580,12580,0
20231107,183100,1854495830,12580,12580,12580,12580,0
20231107,183000,1854495830,12580,12580,12580,12580,0
20231107,182900,1854495830,12580,12580,12580,12580,0
20231107,182800,1854495830,12580,12580,12580,12580,0
20231107,182700,1854495830,12580,12580,12580,12580,0
20231107,182600,1854495830,12580,12580,12580,12580,0
20231107,182500,1854495830,12580,12580,12580,12580,0
20231107,182400,1854495830,12580,12580,12580,12580,0
20231107,182300,1854495830,12580,12580,12580,12580,0
20231107,182200,1854495830,12580,12580,12580,12580,0
20231107,182100,1854495830,12580,12580,12580,12580,0
20231107,182000,1854495830,12580,12580,12580,12580,0
20231107,181900,1854495830,12580,12580,12580,12580,0
20231107,181800,1854495830,12580,12580,12580,12580,0
20231107,181700,1854495830,12580,12580,12580,12580,0
20231107,181600,1854495830,12580,12580,12580,12580,0
20231107,181500,1854495830,12580,12580,12580,12580,0
20231107,181400,1854495830,12580,12580,12580,12580,0
20231107,181300,1854495830,12580,12580,12580,12580,0
20231107,181200,1854495830,12580,12580,12580,12580,0
20231107,181100,1854495830,12580,12580,12580,12580,1809
20231107,181000,1854495830,12580,12580,12580,12580,0
20231107,180900,1854495830,12580,12580,12580,12580,0
20231107,180800,1854495830,12580,12580,12580,12580,0
20231107,180700,1854495830,12580,12580,12580,12580,0
20231107,180600,1854495830,12580,12580,12580,12580,0
20231107,180500,1854495830,12580,12580,12580,12580,0
20231107,180400,1854495830,12580,12580,12580,12580,0
20231107,180300,1854495830,12580,12580,12580,12580,0
20231107,180200,1854495830,12580,12580,12580,12580,0
20231107,180100,1854495830,12580,12580,12580,12580,0
20231107,180000,1854495830,12580,12580,12580,12580,0
20231107,175900,1854495830,12580,12580,12580,12580,0
20231107,175800,1854495830,12580,12580,12580,12580,0
20231107,175700,1854495830,12580,12580,12580,12580,0
20231107,175600,1854495830,12580,12580,12580,12580,0
20231107,175500,1854495830,12580,12580,12580,12580,0
20231107,175400,1854495830,12580,12580,12580,12580,0
20231107,175300,1854495830,12580,12580,12580,12580,0
20231107,175200,1854495830,12580,12580,12580,12580,0
20231107,175100,1854495830,12580,12580,12580,12580,0
20231107,175000,1854495830,12580,12580,12580,12580,0
20231107,174900,1854495830,12580,12580,12580,12580,0
20231107,174800,1854495830,12580,12580,12580,12580,0
20231107,174700,1854495830,12580,12580,12580,12580,0
20231107,174600,1854495830,12580,12580,12580,12580,0
20231107,174500,1854495830,12580,12580,12580,12580,0
20231107,174400,1854495830,12580,12580,12580,12580,0
20231107,174300,1854495830,12580,12580,12580,12580,0
20231107,174200,1854495830,12580,12580,12580,12580,0
20231107,174100,1854495830,12580,12580,12580,12580,1809
20231107,174000,1854495830,12580,12580,12580,12580,0
20231107,173900,1854495830,12580,12580,12580,12580,0
20231107,173800,1854495830,12580,12580,12580,12580,0
20231107,173700,1854495830,12580,12580,12580,12580,0
20231107,173600,1854495830,12580,12580,12580,12580,0
20231107,173500,1854495830,12580,12580,12580,12580,0
20231107,173400,1854495830,12580,12580,12580,12580,0
20231107,173300,1854495830,12580,12580,12580,12580,0
20231107,173200,1854495830,12580,12580,12580,12580,0
20231107,173100,1854495830,12580,12580,12580,12580,0
20231107,173000,1854495830,12580,12580,12580,12580,0
20231107,172900,1854495830,12580,12580,12580,12580,0
20231107,172800,1854495830,12580,12580,12580,12580,0
20231107,172700,1854495830,12580,12580,12580,12580,0
20231107,172600,1854495830,12580,12580,12580,12580,0
20231107,172500,1854495830,12580,12580,12580,12580,0
20231107,172400,1854495830,12580,12580,12580,12580,0
20231107,172300,1854495830,12580,12580,12580,12580,0
20231107,172200,1854495830,12580,12580,12580,12580,0
20231107,172100,1854495830,12580,12580,12580,12580,0
20231107,172000,1854495830,12580,12580,12580,12580,0
20231107,171900,1854495830,12580,12580,12580,12580,0
20231107,171800,1854495830,12580,12580,12580,12580,0
20231107,171700,1854495830,12580,12580,12580,12580,0
20231107,171600,1854495830,12580,12580,12580,12580,0
20231107,171500,1854495830,12580,12580,12580,12580,0
20231107,171400,1854495830,12580,12580,12580,12580,0
20231107,171300,1854495830,12580,12580,12580,12580,0
20231107,171200,1854495830,12580,12580,12580,12580,0
20231107,171100,1854495830,12580,12580,12580,12580,1809
20231107,171000,1854495830,12580,12580,12580,12580,0
20231107,170900,1854495830,12580,12580,12580,12580,0
20231107,170800,1854495830,12580,12580,12580,12580,0
20231107,170700,1854495830,12580,12580,12580,12580,0
20231107,170600,1854495830,12580,12580,12580,12580,0
20231107,170500,1854495830,12580,12580,12580,12580,0
20231107,170400,1854495830,12580,12580,12580,12580,0
20231107,170300,1854495830,12580,12580,12580,12580,0
20231107,170200,1854495830,12580,12580,12580,12580,0
20231107,170100,1854495830,12580,12580,12580,12580,0
20231107,170000,1854495830,12580,12580,12580,12580,0
20231107,165900,1854495830,12580,12580,12580,12580,0
20231107,165800,1854495830,12580,12580,12580,12580,0
20231107,165700,1854495830,12580,12580,12580,12580,0
20231107,165600,1854495830,12580,12580,12580,12580,0
20231107,165500,1854495830,12580,12580,12580,12580,0
20231107,165400,1854495830,12580,12580,12580,12580,0
20231107,165300,1854495830,12580,12580,12580,12580,0
20231107,165200,1854495830,12580,12580,12580,12580,0
20231107,165100,1854495830,12580,12580,12580,12580,0
20231107,165000,1854495830,12580,12580,12580,12580,0
20231107,164900,1854495830,12580,12580,12580,12580,0
20231107,164800,1854495830,12580,12580,12580,12580,0
20231107,164700,1854495830,12580,12580,12580,12580,0
20231107,164600,1854495830,12580,12580,12580,12580,0
20231107,164500,1854495830,12580,12580,12580,12580,0
20231107,164400,1854495830,12580,12580,12580,12580,0
20231107,164300,1854495830,12580,12580,12580,12580,0
20231107,164200,1854495830,12580,12580,12580,12580,0
20231107,164100,1854495830,12580,12580,12580,12580,1809
20231107,164000,1854495830,12580,12580,12580,12580,0
20231107,163900,1854495830,12580,12580,12580,12580,0
20231107,163800,1854495830,12580,12580,12580,12580,0
20231107,163700,1854495830,12580,12580,12580,12580,0
20231107,163600,1854495830,12580,12580,12580,12580,0
20231107,163500,1854495830,12580,12580,12580,12580,0
20231107,163400,1854495830,12580,12580,12580,12580,0
20231107,163300,1854495830,12580,12580,12580,12580,0
20231107,163200,1854495830,12580,12580,12580,12580,0
20231107,163100,1854495830,12580,12580,12580,12580,0
20231107,163000,1854495830,12580,12580,12580,12580,0
20231107,162900,1854495830,12580,12580,12580,12580,0
20231107,162800,1854495830,12580,12580,12580,12580,0
20231107,162700,1854495830,12580,12580,12580,12580,0
20231107,162600,1854495830,12580,12580,12580,12580,0
20231107,162500,1854495830,12580,12580,12580,12580,0
20231107,162400,1854495830,12580,12580,12580,12580,0
20231107,162300,1854495830,12580,12580,12580,12580,0
20231107,162200,1854495830,12580,12580,12580,12580,0
20231107,162100,1854495830,12580,12580,12580,12580,0
20231107,162000,1854495830,12580,12580,12580,12580,0
20231107,161900,1854495830,12580,12580,12580,12580,0
20231107,161800,1854495830,12580,12580,12580,12580,0
20231107,161700,1854495830,12580,12580,12580,12580,0
20231107,161600,1854495830,12580,12580,12580,12580,0
20231107,161500,1854495830,12580,12580,12580,12580,0
20231107,161400,1854495830,12580,12580,12580,12580,0
20231107,161300,1854495830,12580,12580,12580,12580,0
20231107,161200,1854495830,12580,12580,12580,12580,0
20231107,161100,1854495830,12580,12580,12580,12580,1809
20231107,161000,1854495830,12580,12580,12580,12580,0
20231107,160900,1854495830,12580,12580,12580,12580,0
20231107,160800,1854495830,12580,12580,12580,12580,0
20231107,160700,1854495830,12580,12580,12580,12580,0
20231107,160600,1854495830,12580,12580,12580,12580,0
20231107,160500,1854495830,12580,12580,12580,12580,0
20231107,160400,1854495830,12580,12580,12580,12580,0
20231107,160300,1854495830,12580,12580,12580,12580,0
20231107,160200,1854495830,12580,12580,12580,12580,0
20231107,160100,1854495830,12580,12580,12580,12580,0
20231107,160000,1854495830,12580,12580,12580,12580,0
20231107,155900,1854495830,12580,12580,12580,12580,0
20231107,155800,1854495830,12580,12580,12580,12580,0
20231107,155700,1854495830,12580,12580,12580,12580,0
20231107,155600,1854495830,12580,12580,12580,12580,0
20231107,155500,1854495830,12580,12580,12580,12580,0
20231107,155400,1854495830,12580,12580,12580,12580,0
20231107,155300,1854495830,12580,12580,12580,12580,0
20231107,155200,1854495830,12580,12580,12580,12580,0
20231107,155100,1854495830,12580,12580,12580,12580,0
20231107,155000,1854495830,12580,12580,12580,12580,0
20231107,154900,1854495830,12580,12580,12580,12580,0
20231107,154800,1854495830,12580,12580,12580,12580,0
20231107,154700,1854495830,12580,12580,12580,12580,0
20231107,154600,1854495830,12580,12580,12580,12580,0
20231107,154500,1854495830,12580,12580,12580,12580,0
20231107,154400,1854495830,12580,12580,12580,12580,0
20231107,154300,1854495830,12580,12580,12580,12580,0
20231107,154200,1854495830,12580,12580,12580,12580,0
20231107,154100,1854495830,12580,12580,12580,12580,1809
20231107,154000,1854495830,12580,12580,12580,12580,0
20231107,153900,1854495830,12580,12580,12580,12580,0
20231107,153800,1854495830,12580,12580,12580,12580,0
20231107,153700,1854495830,12580,12580,12580,12580,0
20231107,153600,1854495830,12580,12580,12580,12580,0
20231107,153500,1854495830,12580,12580,12580,12580,0
20231107,153400,1854495830,12580,12580,12580,12580,0
20231107,153300,1854495830,12580,12580,12580,12580,0
20231107,153200,1854495830,12580,12580,12580,12580,0
20231107,153100,1854495830,12580,12580,12580,12580,0
20231107,153000,1854495830,12580,12580,12580,12580,1809
20231107,152900,1831738610,12590,12590,12590,12590,0
20231107,152800,1831738610,12590,12590,12590,12590,0
20231107,152700,1831738610,12590,12590,12590,12590,0
20231107,152600,1831738610,12590,12590,12590,12590,0
20231107,152500,1831738610,12590,12590,12590,12590,0
20231107,152400,1831738610,12590,12590,12590,12590,0
20231107,152300,1831738610,12590,12590,12590,12590,0
20231107,152200,1831738610,12590,12590,12590,12590,0
20231107,152100,1831738610,12590,12590,12590,12590,0
20231107,152000,1831738610,12590,12590,12590,12590,0
20231107,151900,1831738610,12590,12580,12600,12580,610
20231107,151800,1824056600,12580,12580,12580,12580,22
20231107,151700,1823779840,12580,12590,12590,12580,468
20231107,151600,1817891260,12590,12580,12600,12580,25
20231107,151500,1817576670,12580,12600,12600,12580,260
20231107,151400,1814300850,12610,12590,12610,12580,231
20231107,151300,1811390090,12590,12580,12590,12580,277
20231107,151200,1807902820,12590,12570,12590,12570,325
20231107,151100,1803813590,12560,12580,12580,12560,738
20231107,151000,1794535450,12580,12580,12590,12580,260
20231107,150900,1791264060,12600,12580,12600,12580,232
20231107,150800,1788344190,12580,12580,12580,12570,151
20231107,150700,1786444910,12580,12580,12580,12570,30
20231107,150600,1786067700,12570,12570,12570,12570,1
20231107,150500,1786055130,12580,12570,12580,12570,283
20231107,150400,1782497180,12570,12570,12570,12570,10
20231107,150300,1782371480,12570,12570,12570,12570,32
20231107,150200,1781969240,12580,12570,12580,12570,108
20231107,150100,1780611600,12570,12570,12570,12560,202
20231107,150000,1778073770,12560,12530,12560,12530,393
20231107,145900,1773144780,12540,12540,12540,12540,120
20231107,145800,1771639980,12550,12550,12550,12550,1
20231107,145700,1771627430,12540,12560,12560,12540,251
20231107,145600,1768479090,12550,12550,12550,12550,51
20231107,145500,1767839040,12560,12550,12560,12550,137
20231107,145400,1766119680,12550,12540,12550,12540,204
20231107,145300,1763561510,12540,12540,12540,12540,50
20231107,145200,1762934510,12540,12530,12540,12530,91
20231107,145100,1761793930,12530,12530,12530,12530,144
20231107,145000,1759989610,12540,12540,12540,12540,1
20231107,144900,1759977070,12500,12500,12500,12500,97
20231107,144800,1758764570,12500,12510,12510,12490,161
20231107,144700,1756752140,12500,12500,12500,12500,386
20231107,144600,1751927140,12510,12530,12530,12510,54
20231107,144500,1751251080,12530,12530,12530,12530,1
20231107,144400,1751238550,12520,12540,12550,12520,450
20231107,144300,1745597040,12540,12530,12540,12530,71
20231107,144200,1744707400,12530,12510,12530,12510,193
20231107,144100,1742291830,12510,12520,12520,12510,23
20231107,144000,1742004000,12520,12520,12520,12520,0
20231107,143900,1742004000,12520,12520,12520,12520,1
20231107,143800,1741991480,12510,12510,12510,12510,112
20231107,143700,1740590360,12510,12510,12510,12510,2
20231107,143600,1740565340,12490,12490,12490,12490,278
20231107,143500,1737093120,12490,12490,12490,12490,0
20231107,143400,1737093120,12490,12490,12490,12490,0
20231107,143300,1737093120,12490,12490,12490,12490,0
20231107,143200,1737093120,12490,12490,12490,12480,206
20231107,143100,1734522200,12490,12490,12490,12490,1
20231107,143000,1734509710,12490,12460,12490,12460,152
20231107,142900,1732615700,12450,12450,12450,12450,105
20231107,142800,1731308450,12450,12450,12450,12450,0
20231107,142700,1731308450,12450,12450,12460,12440,104
20231107,142600,1730014320,12450,12470,12470,12440,318
20231107,142500,1726056260,12470,12470,12470,12470,198
20231107,142400,1723587200,12470,12460,12470,12450,130
20231107,142300,1721967980,12450,12480,12480,12450,444
20231107,142200,1716432400,12500,12500,12500,12500,0
20231107,142100,1716432400,12500,12500,12500,12500,100
20231107,142000,1715182400,12500,12500,12500,12500,0
20231107,141900,1715182400,12500,12500,12500,12500,0
20231107,141800,1715182400,12500,12490,12500,12490,12
20231107,141700,1715032500,12480,12480,12480,12480,86
20231107,141600,1713959220,12480,12480,12480,12480,765
20231107,141500,1704412020,12500,12500,12500,12500,156
20231107,141400,1702462020,12500,12500,12500,12500,11
20231107,141300,1702324520,12490,12490,12490,12490,6
20231107,141200,1702249580,12470,12470,12470,12470,25
20231107,141100,1701937830,12480,12480,12480,12480,0
20231107,141000,1701937830,12480,12480,12480,12480,3
20231107,140900,1701900390,12480,12480,12480,12470,281
20231107,140800,1698393670,12500,12500,12500,12500,0
20231107,140700,1698393670,12500,12500,12500,12500,10
20231107,140600,1698268670,12480,12480,12480,12480,10
20231107,140500,1698143870,12510,12490,12510,12490,79
20231107,140400,1697156540,12460,12460,12460,12460,0
20231107,140300,1697156540,12460,12490,12490,12460,235
20231107,140200,1694228020,12490,12470,12490,12470,41
20231107,140100,1693716050,12460,12480,12480,12460,943
20231107,140000,1681957240,12480,12480,12500,12480,89
20231107,135900,1680846320,12500,12500,12500,12500,0
20231107,135800,1680846320,12500,12500,12500,12500,0
20231107,135700,1680846320,12500,12500,12500,12480,139
20231107,135600,1679110830,12500,12500,12500,12500,104
20231107,135500,1677810830,12510,12520,12520,12510,13
20231107,135400,1677648100,12520,12520,12520,12520,5
20231107,135300,1677585500,12520,12520,12520,12520,20
20231107,135200,1677335100,12510,12500,12510,12500,104
20231107,135100,1676035000,12500,12500,12500,12500,100
20231107,135000,1674785000,12500,12480,12500,12480,69
20231107,134900,1673923860,12480,12470,12480,12470,461
20231107,134800,1668172580,12470,12470,12500,12470,463
20231107,134700,1662397800,12470,12470,12470,12470,0
20231107,134600,1662397800,12470,12450,12470,12450,2
20231107,134500,1662372880,12460,12460,12460,12460,68
20231107,134400,1661525600,12490,12490,12490,12490,35
20231107,134300,1661088450,12450,12450,12450,12450,109
20231107,134200,1659731400,12450,12450,12450,12440,610
20231107,134100,1652139950,12430,12430,12430,12430,222
20231107,134000,1649380490,12450,12440,12450,12440,23
20231107,133900,1649094150,12440,12430,12460,12430,650
20231107,133800,1641000410,12430,12460,12460,12430,658
20231107,133700,1632804270,12500,12500,12500,12500,0
20231107,133600,1632804270,12500,12500,12500,12500,0
20231107,133500,1632804270,12500,12460,12500,12460,50
20231107,133400,1632180770,12450,12430,12450,12430,65
20231107,133300,1631371690,12440,12420,12440,12420,202
20231107,133200,1628860320,12420,12450,12450,12420,63
20231107,133100,1628077400,12430,12430,12440,12410,645
20231107,133000,1620064780,12440,12440,12440,12440,36
20231107,132900,1619616940,12440,12440,12440,12440,10
20231107,132800,1619492540,12440,12430,12440,12430,23
20231107,132700,1619206450,12430,12430,12430,12430,318
20231107,132600,1615253710,12420,12430,12430,12420,19
20231107,132500,1615017550,12420,12440,12440,12420,255
20231107,132400,1611848430,12440,12450,12470,12440,151
20231107,132300,1609968310,12450,12450,12450,12450,323
20231107,132200,1605946960,12440,12440,12440,12440,3
20231107,132100,1605909640,12440,12440,12450,12430,243
20231107,132000,1602887450,12430,12420,12440,12420,141
20231107,131900,1601134510,12430,12430,12430,12430,0
20231107,131800,1601134510,12430,12430,12430,12430,200
20231107,131700,1598648510,12440,12440,12440,12430,144
20231107,131600,1596857830,12430,12440,12440,12430,12
20231107,131500,1596708660,12430,12430,12430,12430,41
20231107,131400,1596199030,12440,12450,12450,12440,31
20231107,131300,1595813140,12450,12450,12450,12450,3
20231107,131200,1595775790,12450,12450,12450,12450,10
20231107,131100,1595651290,12430,12430,12430,12420,410
20231107,131000,1590556960,12440,12460,12460,12440,238
20231107,130900,1587594580,12460,12460,12460,12460,0
20231107,130800,1587594580,12460,12460,12460,12460,0
20231107,130700,1587594580,12460,12460,12460,12460,0
20231107,130600,1587594580,12460,12460,12460,12460,15
20231107,130500,1587407680,12450,12460,12460,12450,52
20231107,130400,1586760220,12460,12460,12460,12460,20
20231107,130300,1586511020,12460,12470,12470,12450,45
20231107,130200,1585950010,12450,12460,12460,12450,70
20231107,130100,1585078490,12480,12460,12480,12450,68
20231107,130000,1584231220,12460,12450,12460,12450,32
20231107,125900,1583832520,12450,12450,12460,12450,57
20231107,125800,1583122440,12450,12450,12460,12450,14
20231107,125700,1582948040,12450,12450,12450,12450,3
20231107,125600,1582910690,12480,12480,12480,12450,37
20231107,125500,1582449110,12480,12460,12480,12460,79
20231107,125400,1581464730,12450,12450,12450,12450,0
20231107,125300,1581464730,12450,12460,12460,12450,60
20231107,125200,1580717150,12450,12450,12460,12450,10
20231107,125100,1580592570,12450,12420,12450,12420,400
20231107,125000,1575622950,12410,12410,12410,12410,4
20231107,124900,1575573310,12420,12420,12420,12420,71
20231107,124800,1574691490,12420,12420,12420,12420,12
20231107,124700,1574542450,12420,12420,12420,12420,0
20231107,124600,1574542450,12420,12420,12420,12420,0
20231107,124500,1574542450,12420,12420,12420,12420,29
20231107,124400,1574182270,12420,12420,12420,12420,0
20231107,124300,1574182270,12420,12420,12420,12420,51
20231107,124200,1573548850,12430,12440,12440,12430,114
20231107,124100,1572130800,12450,12470,12470,12450,460
20231107,124000,1566398480,12470,12470,12470,12470,242
20231107,123900,1563380740,12470,12470,12470,12470,21
20231107,123800,1563118870,12470,12470,12470,12470,10
20231107,123700,1562994170,12460,12460,12460,12460,73
20231107,123600,1562084590,12460,12450,12460,12450,72
20231107,123500,1561188160,12450,12440,12450,12440,32
20231107,123400,1560789960,12440,12440,12440,12440,0
20231107,123300,1560789960,12440,12440,12440,12440,19
20231107,123200,1560553600,12410,12410,12410,12410,1
20231107,123100,1560541190,12410,12410,12410,12410,2
20231107,123000,1560516370,12410,12400,12460,12400,927
20231107,122900,1548981590,12390,12370,12390,12370,199
20231107,122800,1546518750,12380,12380,12380,12380,25
20231107,122700,1546209250,12380,12380,12380,12380,138
20231107,122600,1544500810,12380,12380,12380,12380,10
20231107,122500,1544377010,12370,12370,12370,12360,164
20231107,122400,1542348550,12370,12370,12370,12370,15
20231107,122300,1542163000,12370,12370,12370,12370,80
20231107,122200,1541173400,12370,12370,12370,12370,94
20231107,122100,1540010620,12370,12370,12370,12370,74
20231107,122000,1539095240,12370,12370,12370,12370,0
20231107,121900,1539095240,12370,12380,12380,12370,125
20231107,121800,1537548540,12380,12370,12380,12370,74
20231107,121700,1536632920,12360,12360,12360,12360,116
20231107,121600,1535199160,12370,12370,12370,12370,105
20231107,121500,1533900310,12370,12360,12370,12360,325
20231107,121400,1529881730,12360,12380,12380,12360,1397
20231107,121300,1512606290,12380,12380,12380,12380,1222
20231107,121200,1497477930,12380,12380,12380,12380,150
20231107,121100,1495620930,12380,12410,12410,12380,158
20231107,121000,1493664750,12390,12400,12400,12380,1623
20231107,120900,1473551600,12410,12410,12410,12410,35
20231107,120800,1473117250,12410,12410,12410,12410,7
20231107,120700,1473030380,12410,12420,12420,12410,599
20231107,120600,1465596170,12410,12410,12410,12400,566
20231107,120500,1458572460,12410,12420,12420,12410,559
20231107,120400,1451629720,12430,12430,12430,12430,441
20231107,120300,1446148090,12440,12450,12450,12440,91
20231107,120200,1445015940,12440,12450,12450,12440,302
20231107,120100,1441259040,12450,12450,12480,12440,114
20231107,120000,1439839850,12450,12450,12450,12440,66
20231107,115900,1439018650,12440,12440,12440,12440,0
20231107,115800,1439018650,12440,12450,12450,12440,7
20231107,115700,1438931510,12450,12460,12460,12450,48
20231107,115600,1438333900,12460,12460,12460,12450,289
20231107,115500,1434734550,12460,12470,12480,12460,64
20231107,115400,1433936520,12470,12460,12470,12460,83
20231107,115300,1432902190,12470,12480,12480,12470,80
20231107,115200,1431904570,12480,12480,12480,12480,87
20231107,115100,1430818810,12480,12470,12480,12470,12
20231107,115000,1430669140,12470,12460,12530,12460,65
20231107,114900,1429858780,12440,12440,12440,12440,0
20231107,114800,1429858780,12440,12470,12470,12440,1163
20231107,114700,1415369760,12480,12470,12480,12470,146
20231107,114600,1413549040,12480,12480,12480,12480,0
20231107,114500,1413549040,12480,12480,12480,12480,317
20231107,114400,1409592880,12470,12480,12480,12470,471
20231107,114300,1403718600,12470,12470,12480,12470,31
20231107,114200,1403331780,12470,12480,12490,12470,1009
20231107,114100,1390747400,12480,12480,12480,12480,70
20231107,114000,1389873800,12480,12480,12490,12480,134
20231107,113900,1388200560,12480,12480,12480,12480,83
20231107,113800,1387164720,12470,12480,12480,12470,94
20231107,113700,1385992280,12480,12470,12480,12470,250
20231107,113600,1382873780,12470,12470,12470,12470,1
20231107,113500,1382861310,12450,12460,12460,12450,712
20231107,113400,1373996330,12450,12450,12450,12450,0
20231107,113300,1373996330,12450,12460,12460,12450,289
20231107,113200,1370397980,12460,12460,12460,12460,31
20231107,113100,1370011720,12460,12460,12460,12460,131
20231107,113000,1368379460,12460,12470,12470,12460,287
20231107,112900,1364802400,12470,12470,12470,12470,142
20231107,112800,1363031660,12470,12470,12470,12470,69
20231107,112700,1362171230,12480,12480,12480,12470,9
20231107,112600,1362058920,12480,12490,12490,12470,95
20231107,112500,1360874010,12470,12470,12470,12470,0
20231107,112400,1360874010,12470,12500,12500,12470,271
20231107,112300,1357490370,12490,12500,12500,12490,1075
20231107,112200,1344053090,12500,12500,12500,12490,1442
20231107,112100,1326037290,12480,12490,12490,12450,1317
20231107,112000,1309601560,12490,12490,12490,12490,0
20231107,111900,1309601560,12490,12520,12520,12490,1940
20231107,111800,1285315760,12520,12530,12530,12520,176
20231107,111700,1283110820,12530,12530,12530,12520,495
20231107,111600,1276911070,12530,12560,12560,12530,9
20231107,111500,1276798210,12560,12470,12560,12440,6587
20231107,111400,1194524880,12480,12490,12490,12480,592
20231107,111300,1187133300,12490,12480,12520,12480,2156
20231107,111200,1160203700,12480,12490,12490,12480,616
20231107,111100,1152512070,12480,12510,12510,12480,1375
20231107,111000,1135324310,12520,12520,12520,12510,164
20231107,110900,1133271090,12510,12510,12510,12500,309
20231107,110800,1129406760,12510,12510,12510,12510,0
20231107,110700,1129406760,12510,12510,12510,12510,235
20231107,110600,1126466910,12500,12510,12510,12500,256
20231107,110500,1123265590,12520,12530,12530,12510,557
20231107,110400,1116293190,12530,12520,12530,12520,440
20231107,110300,1110783690,12520,12520,12520,12520,0
20231107,110200,1110783690,12520,12520,12520,12520,0
20231107,110100,1110783690,12520,12520,12520,12520,68
20231107,110000,1109932330,12530,12520,12530,12520,52
20231107,105900,1109281270,12530,12540,12540,12530,966
20231107,105800,1097177260,12540,12550,12550,12540,281
20231107,105700,1093652020,12550,12540,12550,12530,811
20231107,105600,1083483920,12550,12550,12550,12550,46
20231107,105500,1082906620,12530,12530,12540,12530,221
20231107,105400,1080136070,12560,12560,12560,12560,30
20231107,105300,1079759270,12540,12540,12560,12530,1101
20231107,105200,1065954790,12550,12550,12560,12540,659
20231107,105100,1057689070,12550,12560,12570,12550,382
20231107,105000,1052891210,12570,12590,12590,12560,403
20231107,104900,1047823510,12590,12590,12590,12590,41
20231107,104800,1047307320,12590,12590,12590,12590,50
20231107,104700,1046677820,12590,12590,12590,12590,1
20231107,104600,1046665230,12590,12590,12590,12590,21
20231107,104500,1046400840,12610,12610,12610,12610,12
20231107,104400,1046249520,12610,12610,12610,12610,2
20231107,104300,1046224300,12590,12590,12590,12590,279
20231107,104200,1042711690,12600,12580,12600,12580,556
20231107,104100,1035716210,12590,12580,12590,12580,328
20231107,104000,1031588730,12570,12590,12590,12570,497
20231107,103900,1025336460,12590,12590,12600,12590,440
20231107,103800,1019796570,12590,12600,12600,12590,300
20231107,103700,1016019050,12600,12590,12610,12590,317
20231107,103600,1012024420,12590,12600,12600,12590,266
20231107,103500,1008673950,12600,12640,12640,12600,297
20231107,103400,1004924890,12620,12610,12630,12600,1000
20231107,103300,992312840,12610,12600,12610,12600,642
20231107,103200,984222230,12610,12610,12610,12610,0
20231107,103100,984222230,12610,12590,12610,12590,101
20231107,103000,982950620,12600,12590,12600,12590,38
20231107,102900,982472090,12580,12580,12600,12580,732
20231107,102800,973256180,12580,12620,12620,12580,818
20231107,102700,962960870,12590,12590,12590,12590,0
20231107,102600,962960870,12590,12620,12620,12590,1000
20231107,102500,950361780,12610,12600,12610,12580,1591
20231107,102400,930315780,12610,12580,12640,12580,1239
20231107,102300,914714000,12560,12590,12590,12560,361
20231107,102200,910174830,12590,12620,12620,12590,732
20231107,102100,900948660,12630,12630,12630,12630,2
20231107,102000,900923400,12620,12620,12620,12620,6
20231107,101900,900847680,12630,12630,12630,12630,11
20231107,101800,900708750,12620,12620,12630,12620,61
20231107,101700,899938830,12630,12630,12630,12630,43
20231107,101600,899395740,12620,12620,12620,12620,0
20231107,101500,899395740,12620,12620,12620,12620,90
20231107,101400,898259940,12630,12640,12640,12630,196
20231107,101300,895783180,12650,12630,12650,12630,91
20231107,101200,894633100,12640,12630,12640,12630,148
20231107,101100,892763490,12630,12620,12630,12620,83
20231107,101000,891716020,12620,12620,12620,12620,0
20231107,100900,891716020,12620,12630,12630,12620,82
20231107,100800,890680440,12630,12630,12630,12620,157
20231107,100700,888698240,12640,12630,12640,12630,14
20231107,100600,888521330,12600,12630,12630,12600,1232
20231107,100500,872994600,12640,12650,12650,12640,298
20231107,100400,869227680,12670,12670,12670,12670,30
20231107,100300,868847580,12670,12650,12670,12650,185
20231107,100200,866506510,12650,12640,12650,12640,92
20231107,100100,865343210,12650,12650,12650,12650,0
20231107,100000,865343210,12650,12670,12670,12650,14
20231107,095900,865166090,12670,12670,12670,12670,1
20231107,095800,865153420,12660,12670,12670,12650,142
20231107,095700,863356700,12660,12650,12660,12650,23
20231107,095600,863065540,12640,12670,12680,12640,102
20231107,095500,861773890,12660,12660,12660,12660,89
20231107,095400,860647150,12670,12670,12670,12670,63
20231107,095300,859848940,12650,12650,12650,12650,87
20231107,095200,858748390,12650,12610,12670,12610,793
20231107,095100,848724550,12600,12580,12600,12570,256
20231107,095000,845503290,12590,12590,12590,12540,2241
20231107,094900,817365190,12590,12590,12590,12590,300
20231107,094800,813588190,12600,12630,12630,12600,610
20231107,094700,805892660,12650,12640,12650,12610,647
20231107,094600,797711930,12630,12610,12630,12610,70
20231107,094500,796828430,12620,12630,12630,12610,291
20231107,094400,793156340,12620,12620,12620,12620,424
20231107,094300,787805460,12630,12620,12630,12610,322
20231107,094200,783739490,12630,12610,12630,12590,827
20231107,094100,773316610,12620,12630,12630,12620,219
20231107,094000,770551510,12630,12620,12630,12620,401
20231107,093900,765490880,12620,12640,12640,12620,444
20231107,093800,759883170,12640,12660,12700,12630,691
20231107,093700,751138790,12660,12660,12680,12660,97
20231107,093600,749910570,12660,12670,12670,12650,512
20231107,093500,743433340,12660,12670,12670,12660,646
20231107,093400,735254020,12700,12730,12730,12700,263
20231107,093300,731912130,12720,12680,12730,12680,382
20231107,093200,727056930,12670,12640,12690,12630,693
20231107,093100,718295380,12640,12650,12650,12640,579
20231107,093000,710974770,12650,12660,12660,12640,10
20231107,092900,710848310,12640,12640,12670,12630,411
20231107,092800,705652760,12640,12610,12670,12600,720
20231107,092700,696567310,12620,12630,12630,12620,272
20231107,092600,693133930,12650,12710,12730,12650,2885
20231107,092500,656601160,12710,12610,12710,12610,4925
20231107,092400,594273230,12610,12610,12610,12610,209
20231107,092300,591637740,12600,12620,12620,12600,616
20231107,092200,583868670,12600,12630,12630,12600,394
20231107,092100,578894970,12630,12600,12630,12600,577
20231107,092000,571608070,12600,12600,12600,12600,308
20231107,091900,567727270,12600,12600,12600,12590,210
20231107,091800,565082670,12590,12630,12630,12580,765
20231107,091700,555429860,12640,12550,12660,12550,11827
20231107,091600,406386900,12500,12500,12500,12500,3731
20231107,091500,359749400,12500,12550,12550,12490,2781
20231107,091400,324978150,12550,12540,12550,12540,100
20231107,091300,323723840,12520,12520,12540,12520,220
20231107,091200,320967960,12510,12510,12510,12500,509
20231107,091100,314603650,12500,12510,12540,12500,1458
20231107,091000,296366210,12510,12550,12560,12510,532
20231107,090900,289698490,12560,12490,12560,12470,6836
20231107,090800,204323870,12500,12560,12560,12500,882
20231107,090700,193261920,12570,12570,12600,12570,1549
20231107,090600,173754930,12560,12500,12560,12500,634
20231107,090500,165810630,12470,12460,12470,12450,322
20231107,090400,161800140,12470,12450,12530,12440,570
20231107,090300,154683830,12440,12500,12510,12360,6334
20231107,090200,75895520,12500,12560,12590,12450,2276
20231107,090100,47464420,12560,12670,12680,12560,2500
20231107,090000,15898680,12700,12720,12740,12680,1250