KissMeData/020560/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190500,2960185030,10380,10380,10380,10380,6281
20231113,190400,2960185030,10380,10380,10380,10380,0
20231113,190300,2960185030,10380,10380,10380,10380,0
20231113,190200,2960185030,10380,10380,10380,10380,0
20231113,190100,2960185030,10380,10380,10380,10380,0
20231113,190000,2960185030,10380,10380,10380,10380,0
20231113,185900,2960185030,10380,10380,10380,10380,0
20231113,185800,2960185030,10380,10380,10380,10380,0
20231113,185700,2960185030,10380,10380,10380,10380,0
20231113,185600,2960185030,10380,10380,10380,10380,0
20231113,185500,2960185030,10380,10380,10380,10380,0
20231113,185400,2960185030,10380,10380,10380,10380,0
20231113,185300,2960185030,10380,10380,10380,10380,0
20231113,185200,2960185030,10380,10380,10380,10380,0
20231113,185100,2960185030,10380,10380,10380,10380,0
20231113,185000,2960185030,10380,10380,10380,10380,0
20231113,184900,2960185030,10380,10380,10380,10380,0
20231113,184800,2960185030,10380,10380,10380,10380,0
20231113,184700,2960185030,10380,10380,10380,10380,0
20231113,184600,2960185030,10380,10380,10380,10380,0
20231113,184500,2960185030,10380,10380,10380,10380,0
20231113,184400,2960185030,10380,10380,10380,10380,0
20231113,184300,2960185030,10380,10380,10380,10380,0
20231113,184200,2960185030,10380,10380,10380,10380,0
20231113,184100,2960185030,10380,10380,10380,10380,0
20231113,184000,2960185030,10380,10380,10380,10380,0
20231113,183900,2960185030,10380,10380,10380,10380,0
20231113,183800,2960185030,10380,10380,10380,10380,0
20231113,183700,2960185030,10380,10380,10380,10380,0
20231113,183600,2960185030,10380,10380,10380,10380,0
20231113,183500,2960185030,10380,10380,10380,10380,6281
20231113,183400,2960185030,10380,10380,10380,10380,0
20231113,183300,2960185030,10380,10380,10380,10380,0
20231113,183200,2960185030,10380,10380,10380,10380,0
20231113,183100,2960185030,10380,10380,10380,10380,0
20231113,183000,2960185030,10380,10380,10380,10380,0
20231113,182900,2960185030,10380,10380,10380,10380,0
20231113,182800,2960185030,10380,10380,10380,10380,0
20231113,182700,2960185030,10380,10380,10380,10380,0
20231113,182600,2960185030,10380,10380,10380,10380,0
20231113,182500,2960185030,10380,10380,10380,10380,0
20231113,182400,2960185030,10380,10380,10380,10380,0
20231113,182300,2960185030,10380,10380,10380,10380,0
20231113,182200,2960185030,10380,10380,10380,10380,0
20231113,182100,2960185030,10380,10380,10380,10380,0
20231113,182000,2960185030,10380,10380,10380,10380,0
20231113,181900,2960185030,10380,10380,10380,10380,0
20231113,181800,2960185030,10380,10380,10380,10380,0
20231113,181700,2960185030,10380,10380,10380,10380,0
20231113,181600,2960185030,10380,10380,10380,10380,0
20231113,181500,2960185030,10380,10380,10380,10380,0
20231113,181400,2960185030,10380,10380,10380,10380,0
20231113,181300,2960185030,10380,10380,10380,10380,0
20231113,181200,2960185030,10380,10380,10380,10380,0
20231113,181100,2960185030,10380,10380,10380,10380,0
20231113,181000,2960185030,10380,10380,10380,10380,0
20231113,180900,2960185030,10380,10380,10380,10380,0
20231113,180800,2960185030,10380,10380,10380,10380,0
20231113,180700,2960185030,10380,10380,10380,10380,0
20231113,180600,2960185030,10380,10380,10380,10380,0
20231113,180500,2960185030,10380,10380,10380,10380,6281
20231113,180400,2960185030,10380,10380,10380,10380,0
20231113,180300,2960185030,10380,10380,10380,10380,0
20231113,180200,2960185030,10380,10380,10380,10380,0
20231113,180100,2960185030,10380,10380,10380,10380,0
20231113,180000,2960185030,10380,10380,10380,10380,0
20231113,175900,2960185030,10380,10380,10380,10380,0
20231113,175800,2960185030,10380,10380,10380,10380,0
20231113,175700,2960185030,10380,10380,10380,10380,0
20231113,175600,2960185030,10380,10380,10380,10380,0
20231113,175500,2960185030,10380,10380,10380,10380,0
20231113,175400,2960185030,10380,10380,10380,10380,0
20231113,175300,2960185030,10380,10380,10380,10380,0
20231113,175200,2960185030,10380,10380,10380,10380,0
20231113,175100,2960185030,10380,10380,10380,10380,0
20231113,175000,2960185030,10380,10380,10380,10380,0
20231113,174900,2960185030,10380,10380,10380,10380,0
20231113,174800,2960185030,10380,10380,10380,10380,0
20231113,174700,2960185030,10380,10380,10380,10380,0
20231113,174600,2960185030,10380,10380,10380,10380,0
20231113,174500,2960185030,10380,10380,10380,10380,0
20231113,174400,2960185030,10380,10380,10380,10380,0
20231113,174300,2960185030,10380,10380,10380,10380,0
20231113,174200,2960185030,10380,10380,10380,10380,0
20231113,174100,2960185030,10380,10380,10380,10380,0
20231113,174000,2960185030,10380,10380,10380,10380,0
20231113,173900,2960185030,10380,10380,10380,10380,0
20231113,173800,2960185030,10380,10380,10380,10380,0
20231113,173700,2960185030,10380,10380,10380,10380,0
20231113,173600,2960185030,10380,10380,10380,10380,0
20231113,173500,2960185030,10380,10380,10380,10380,6281
20231113,173400,2960185030,10380,10380,10380,10380,0
20231113,173300,2960185030,10380,10380,10380,10380,0
20231113,173200,2960185030,10380,10380,10380,10380,0
20231113,173100,2960185030,10380,10380,10380,10380,0
20231113,173000,2960185030,10380,10380,10380,10380,0
20231113,172900,2960185030,10380,10380,10380,10380,0
20231113,172800,2960185030,10380,10380,10380,10380,0
20231113,172700,2960185030,10380,10380,10380,10380,0
20231113,172600,2960185030,10380,10380,10380,10380,0
20231113,172500,2960185030,10380,10380,10380,10380,0
20231113,172400,2960185030,10380,10380,10380,10380,0
20231113,172300,2960185030,10380,10380,10380,10380,0
20231113,172200,2960185030,10380,10380,10380,10380,0
20231113,172100,2960185030,10380,10380,10380,10380,0
20231113,172000,2960185030,10380,10380,10380,10380,0
20231113,171900,2960185030,10380,10380,10380,10380,0
20231113,171800,2960185030,10380,10380,10380,10380,0
20231113,171700,2960185030,10380,10380,10380,10380,0
20231113,171600,2960185030,10380,10380,10380,10380,0
20231113,171500,2960185030,10380,10380,10380,10380,0
20231113,171400,2960185030,10380,10380,10380,10380,0
20231113,171300,2960185030,10380,10380,10380,10380,0
20231113,171200,2960185030,10380,10380,10380,10380,0
20231113,171100,2960185030,10380,10380,10380,10380,0
20231113,171000,2960185030,10380,10380,10380,10380,0
20231113,170900,2960185030,10380,10380,10380,10380,0
20231113,170800,2960185030,10380,10380,10380,10380,0
20231113,170700,2960185030,10380,10380,10380,10380,0
20231113,170600,2960185030,10380,10380,10380,10380,0
20231113,170500,2960185030,10380,10380,10380,10380,6281
20231113,170400,2960185030,10380,10380,10380,10380,0
20231113,170300,2960185030,10380,10380,10380,10380,0
20231113,170200,2960185030,10380,10380,10380,10380,0
20231113,170100,2960185030,10380,10380,10380,10380,0
20231113,170000,2960185030,10380,10380,10380,10380,0
20231113,165900,2960185030,10380,10380,10380,10380,0
20231113,165800,2960185030,10380,10380,10380,10380,0
20231113,165700,2960185030,10380,10380,10380,10380,0
20231113,165600,2960185030,10380,10380,10380,10380,0
20231113,165500,2960185030,10380,10380,10380,10380,0
20231113,165400,2960185030,10380,10380,10380,10380,0
20231113,165300,2960185030,10380,10380,10380,10380,0
20231113,165200,2960185030,10380,10380,10380,10380,0
20231113,165100,2960185030,10380,10380,10380,10380,0
20231113,165000,2960185030,10380,10380,10380,10380,0
20231113,164900,2960185030,10380,10380,10380,10380,0
20231113,164800,2960185030,10380,10380,10380,10380,0
20231113,164700,2960185030,10380,10380,10380,10380,0
20231113,164600,2960185030,10380,10380,10380,10380,0
20231113,164500,2960185030,10380,10380,10380,10380,0
20231113,164400,2960185030,10380,10380,10380,10380,0
20231113,164300,2960185030,10380,10380,10380,10380,0
20231113,164200,2960185030,10380,10380,10380,10380,0
20231113,164100,2960185030,10380,10380,10380,10380,0
20231113,164000,2960185030,10380,10380,10380,10380,0
20231113,163900,2960185030,10380,10380,10380,10380,0
20231113,163800,2960185030,10380,10380,10380,10380,0
20231113,163700,2960185030,10380,10380,10380,10380,0
20231113,163600,2960185030,10380,10380,10380,10380,0
20231113,163500,2960185030,10380,10380,10380,10380,6281
20231113,163400,2960185030,10380,10380,10380,10380,0
20231113,163300,2960185030,10380,10380,10380,10380,0
20231113,163200,2960185030,10380,10380,10380,10380,0
20231113,163100,2960185030,10380,10380,10380,10380,0
20231113,163000,2960185030,10380,10380,10380,10380,0
20231113,162900,2960185030,10380,10380,10380,10380,0
20231113,162800,2960185030,10380,10380,10380,10380,0
20231113,162700,2960185030,10380,10380,10380,10380,0
20231113,162600,2960185030,10380,10380,10380,10380,0
20231113,162500,2960185030,10380,10380,10380,10380,0
20231113,162400,2960185030,10380,10380,10380,10380,0
20231113,162300,2960185030,10380,10380,10380,10380,0
20231113,162200,2960185030,10380,10380,10380,10380,0
20231113,162100,2960185030,10380,10380,10380,10380,0
20231113,162000,2960185030,10380,10380,10380,10380,0
20231113,161900,2960185030,10380,10380,10380,10380,0
20231113,161800,2960185030,10380,10380,10380,10380,0
20231113,161700,2960185030,10380,10380,10380,10380,0
20231113,161600,2960185030,10380,10380,10380,10380,0
20231113,161500,2960185030,10380,10380,10380,10380,0
20231113,161400,2960185030,10380,10380,10380,10380,0
20231113,161300,2960185030,10380,10380,10380,10380,0
20231113,161200,2960185030,10380,10380,10380,10380,0
20231113,161100,2960185030,10380,10380,10380,10380,0
20231113,161000,2960185030,10380,10380,10380,10380,0
20231113,160900,2960185030,10380,10380,10380,10380,0
20231113,160800,2960185030,10380,10380,10380,10380,0
20231113,160700,2960185030,10380,10380,10380,10380,0
20231113,160600,2960185030,10380,10380,10380,10380,0
20231113,160500,2960185030,10380,10380,10380,10380,6281
20231113,160400,2960185030,10380,10380,10380,10380,0
20231113,160300,2960185030,10380,10380,10380,10380,0
20231113,160200,2960185030,10380,10380,10380,10380,0
20231113,160100,2960185030,10380,10380,10380,10380,0
20231113,160000,2960185030,10380,10380,10380,10380,0
20231113,155900,2960185030,10380,10380,10380,10380,0
20231113,155800,2960185030,10380,10380,10380,10380,0
20231113,155700,2960185030,10380,10380,10380,10380,0
20231113,155600,2960185030,10380,10380,10380,10380,0
20231113,155500,2960185030,10380,10380,10380,10380,0
20231113,155400,2960185030,10380,10380,10380,10380,0
20231113,155300,2960185030,10380,10380,10380,10380,0
20231113,155200,2960185030,10380,10380,10380,10380,0
20231113,155100,2960185030,10380,10380,10380,10380,0
20231113,155000,2960185030,10380,10380,10380,10380,0
20231113,154900,2960185030,10380,10380,10380,10380,0
20231113,154800,2960185030,10380,10380,10380,10380,0
20231113,154700,2960185030,10380,10380,10380,10380,0
20231113,154600,2960185030,10380,10380,10380,10380,0
20231113,154500,2960185030,10380,10380,10380,10380,0
20231113,154400,2960185030,10380,10380,10380,10380,0
20231113,154300,2960185030,10380,10380,10380,10380,0
20231113,154200,2960185030,10380,10380,10380,10380,0
20231113,154100,2960185030,10380,10380,10380,10380,0
20231113,154000,2960185030,10380,10380,10380,10380,0
20231113,153900,2960185030,10380,10380,10380,10380,0
20231113,153800,2960185030,10380,10380,10380,10380,0
20231113,153700,2960185030,10380,10380,10380,10380,0
20231113,153600,2960185030,10380,10380,10380,10380,0
20231113,153500,2960185030,10380,10380,10380,10380,6281
20231113,153400,2960185030,10380,10380,10380,10380,0
20231113,153300,2960185030,10380,10380,10380,10380,0
20231113,153200,2960185030,10380,10380,10380,10380,0
20231113,153100,2960185030,10380,10380,10380,10380,0
20231113,153000,2960185030,10380,10380,10380,10380,6281
20231113,152900,2894988250,10380,10380,10380,10380,0
20231113,152800,2894988250,10380,10380,10380,10380,0
20231113,152700,2894988250,10380,10380,10380,10380,0
20231113,152600,2894988250,10380,10380,10380,10380,0
20231113,152500,2894988250,10380,10380,10380,10380,0
20231113,152400,2894988250,10380,10380,10380,10380,0
20231113,152300,2894988250,10380,10380,10380,10380,0
20231113,152200,2894988250,10380,10380,10380,10380,0
20231113,152100,2894988250,10380,10380,10380,10380,0
20231113,152000,2894988250,10380,10380,10380,10380,0
20231113,151900,2894988250,10380,10380,10400,10380,283
20231113,151800,2892047550,10370,10380,10390,10370,17
20231113,151700,2891871090,10380,10370,10390,10360,5637
20231113,151600,2833431270,10370,10360,10370,10360,413
20231113,151500,2829148480,10360,10370,10370,10360,1572
20231113,151400,2812862160,10360,10360,10370,10360,253
20231113,151300,2810238920,10370,10360,10380,10360,1596
20231113,151200,2793687530,10380,10370,10380,10360,1629
20231113,151100,2776795300,10370,10380,10390,10370,4183
20231113,151000,2733395450,10390,10380,10390,10380,444
20231113,150900,2728786370,10380,10390,10390,10380,135
20231113,150800,2727384850,10390,10380,10390,10380,33
20231113,150700,2727042050,10390,10380,10390,10380,814
20231113,150600,2718592450,10390,10380,10390,10380,220
20231113,150500,2716308680,10390,10380,10390,10380,33
20231113,150400,2715965870,10390,10380,10390,10380,104
20231113,150300,2714886070,10390,10370,10390,10370,361
20231113,150200,2711142230,10380,10390,10390,10380,164
20231113,150100,2709439770,10390,10390,10400,10370,656
20231113,150000,2702627990,10400,10370,10400,10370,104
20231113,145900,2701548410,10370,10370,10380,10370,153
20231113,145800,2699960340,10370,10380,10390,10370,1208
20231113,145700,2687420530,10390,10380,10390,10380,342
20231113,145600,2683869910,10380,10390,10390,10380,58
20231113,145500,2683267850,10390,10400,10400,10380,482
20231113,145400,2678262850,10390,10380,10400,10380,483
20231113,145300,2673244460,10390,10380,10390,10380,264
20231113,145200,2670504100,10380,10390,10390,10380,678
20231113,145100,2663459870,10390,10380,10390,10380,13
20231113,145000,2663324850,10380,10380,10390,10380,14
20231113,144900,2663179440,10390,10390,10390,10380,110
20231113,144800,2662037500,10380,10380,10390,10380,24
20231113,144700,2661788280,10380,10380,10390,10380,31
20231113,144600,2661466430,10390,10390,10390,10380,13
20231113,144500,2661331410,10390,10380,10390,10380,168
20231113,144400,2659586180,10380,10390,10390,10380,206
20231113,144300,2657447820,10390,10390,10390,10380,40
20231113,144200,2657032250,10390,10390,10390,10380,359
20231113,144100,2653302280,10400,10400,10400,10390,39
20231113,144000,2652896850,10390,10400,10400,10380,5
20231113,143900,2652844880,10390,10390,10400,10390,15
20231113,143800,2652688970,10390,10380,10400,10380,753
20231113,143700,2644859080,10390,10400,10400,10380,29
20231113,143600,2644557880,10380,10390,10400,10380,736
20231113,143500,2636916030,10390,10390,10400,10380,166
20231113,143400,2635191300,10390,10400,10400,10380,1688
20231113,143300,2617654760,10400,10390,10400,10390,381
20231113,143200,2613696100,10390,10400,10400,10390,70
20231113,143100,2612968130,10390,10390,10400,10390,75
20231113,143000,2612188170,10400,10390,10400,10390,79
20231113,142900,2611367260,10390,10400,10400,10390,97
20231113,142800,2610358490,10390,10400,10400,10390,14
20231113,142700,2610212920,10400,10390,10400,10390,57
20231113,142600,2609620160,10390,10400,10400,10390,37
20231113,142500,2609235390,10390,10400,10400,10390,97
20231113,142400,2608227250,10400,10390,10400,10390,12
20231113,142300,2608102460,10400,10390,10400,10390,1215
20231113,142200,2595478350,10380,10390,10390,10380,356
20231113,142100,2591781510,10390,10380,10390,10380,14
20231113,142000,2591636070,10390,10390,10390,10380,4
20231113,141900,2591594520,10390,10390,10390,10380,27
20231113,141800,2591314150,10380,10380,10390,10380,58
20231113,141700,2590712090,10380,10380,10390,10380,259
20231113,141600,2588022100,10390,10380,10390,10380,246
20231113,141500,2585468520,10380,10380,10390,10380,27
20231113,141400,2585188210,10390,10390,10390,10380,493
20231113,141300,2580065950,10390,10390,10390,10380,128
20231113,141200,2578737230,10390,10380,10390,10380,22
20231113,141100,2578508670,10380,10390,10390,10380,173
20231113,141000,2576712390,10390,10380,10390,10380,106
20231113,140900,2575612050,10380,10380,10390,10380,398
20231113,140800,2571477750,10380,10370,10390,10370,159
20231113,140700,2569827310,10380,10380,10380,10380,86
20231113,140600,2568934630,10380,10380,10390,10380,14
20231113,140500,2568789210,10390,10390,10390,10380,69
20231113,140400,2568072950,10390,10380,10390,10380,8
20231113,140300,2567989860,10390,10380,10390,10380,131
20231113,140200,2566630050,10390,10380,10390,10380,18
20231113,140100,2566443120,10390,10390,10390,10380,238
20231113,140000,2563972630,10370,10380,10390,10370,130
20231113,135900,2562623180,10380,10390,10390,10380,18
20231113,135800,2562436240,10390,10380,10390,10370,14
20231113,135700,2562290890,10380,10380,10390,10380,161
20231113,135600,2560619630,10390,10390,10390,10380,8
20231113,135500,2560536530,10390,10370,10390,10370,17
20231113,135400,2560360050,10380,10380,10390,10380,1874
20231113,135300,2540907830,10390,10380,10390,10380,70
20231113,135200,2540181160,10390,10390,10390,10380,7
20231113,135100,2540108440,10380,10380,10390,10380,7
20231113,135000,2540035740,10390,10390,10390,10380,25
20231113,134900,2539776030,10390,10400,10400,10390,40
20231113,134800,2539360350,10400,10380,10400,10380,105
20231113,134700,2538269620,10400,10380,10400,10380,510
20231113,134600,2532970080,10380,10390,10390,10380,25
20231113,134500,2532710530,10390,10380,10390,10380,33
20231113,134400,2532367670,10400,10400,10400,10390,65
20231113,134300,2531691700,10400,10390,10400,10380,233
20231113,134200,2529270760,10390,10390,10410,10390,195
20231113,134100,2527244680,10400,10410,10410,10400,21
20231113,134000,2527026100,10410,10400,10410,10390,130
20231113,133900,2525673920,10400,10400,10400,10390,152
20231113,133800,2524093130,10410,10400,10410,10400,15
20231113,133700,2523937000,10410,10410,10410,10410,112
20231113,133600,2522771080,10410,10400,10420,10400,10
20231113,133500,2522666950,10410,10410,10420,10410,104
20231113,133400,2521584300,10420,10420,10420,10410,63
20231113,133300,2520928190,10410,10400,10420,10400,10
20231113,133200,2520824040,10410,10410,10410,10410,11
20231113,133100,2520709530,10400,10420,10420,10400,109
20231113,133000,2519573810,10430,10390,10430,10390,50
20231113,132900,2519052390,10390,10410,10430,10380,166
20231113,132800,2517324700,10410,10390,10430,10380,240
20231113,132700,2514829240,10380,10400,10440,10380,179
20231113,132600,2512966940,10390,10390,10390,10380,289
20231113,132500,2509966940,10450,10390,10450,10390,167
20231113,132400,2508226500,10390,10420,10420,10390,505
20231113,132300,2502965880,10410,10420,10420,10410,6
20231113,132200,2502903410,10410,10390,10410,10390,131
20231113,132100,2501540200,10400,10390,10400,10370,904
20231113,132000,2492159560,10410,10410,10410,10390,45
20231113,131900,2491691170,10410,10410,10410,10410,18
20231113,131800,2491503790,10410,10390,10410,10390,83
20231113,131700,2490640570,10410,10390,10410,10390,159
20231113,131600,2488988160,10380,10390,10390,10380,120
20231113,131500,2487741500,10390,10380,10390,10380,37
20231113,131400,2487357090,10380,10390,10390,10380,10
20231113,131300,2487253260,10380,10390,10390,10380,10
20231113,131200,2487149370,10390,10380,10390,10380,4
20231113,131100,2487107820,10390,10380,10390,10380,185
20231113,131000,2485185700,10380,10380,10390,10380,521
20231113,130900,2479777700,10390,10370,10390,10370,37
20231113,130800,2479393960,10370,10380,10380,10370,326
20231113,130700,2476013280,10370,10370,10380,10370,521
20231113,130600,2470610470,10380,10380,10390,10380,141
20231113,130500,2469146870,10390,10390,10390,10390,966
20231113,130400,2459110130,10390,10390,10390,10390,12
20231113,130300,2458985450,10390,10390,10390,10370,10
20231113,130200,2458881570,10390,10380,10390,10380,26
20231113,130100,2458611640,10380,10380,10380,10380,9
20231113,130000,2458518220,10410,10410,10410,10380,22
20231113,125900,2458289720,10410,10410,10410,10400,8
20231113,125800,2458206460,10410,10370,10410,10360,177
20231113,125700,2456369980,10410,10400,10410,10400,83
20231113,125600,2455506750,10410,10370,10420,10370,18
20231113,125500,2455319910,10370,10400,10400,10360,83
20231113,125400,2454459200,10410,10420,10420,10390,708
20231113,125300,2447103000,10390,10360,10390,10350,1449
20231113,125200,2432074550,10360,10380,10380,10360,582
20231113,125100,2426042640,10380,10380,10380,10380,10
20231113,125000,2425938840,10370,10380,10380,10370,102
20231113,124900,2424880990,10380,10380,10380,10380,6
20231113,124800,2424818710,10380,10380,10380,10370,54
20231113,124700,2424258590,10370,10370,10370,10370,3
20231113,124600,2424227480,10380,10370,10380,10370,151
20231113,124500,2422661600,10370,10370,10370,10370,5
20231113,124400,2422609750,10370,10370,10370,10370,4
20231113,124300,2422568270,10350,10360,10370,10350,1507
20231113,124200,2406965550,10370,10380,10380,10370,71
20231113,124100,2406229130,10370,10380,10380,10370,110
20231113,124000,2405088360,10360,10380,10380,10360,1402
20231113,123900,2390563070,10380,10380,10380,10380,9
20231113,123800,2390469650,10390,10390,10390,10380,874
20231113,123700,2381388990,10380,10390,10390,10380,6
20231113,123600,2381326680,10390,10360,10390,10360,6
20231113,123500,2381264430,10370,10370,10370,10370,62
20231113,123400,2380621490,10370,10370,10370,10370,56
20231113,123300,2380040770,10370,10370,10380,10360,58
20231113,123200,2379439160,10380,10370,10380,10360,43
20231113,123100,2378993210,10380,10380,10390,10380,52
20231113,123000,2378453430,10380,10390,10390,10360,1378
20231113,122900,2364165220,10420,10420,10420,10420,8
20231113,122800,2364081860,10380,10420,10420,10380,4
20231113,122700,2364040220,10420,10400,10420,10370,536
20231113,122600,2358479520,10400,10410,10410,10400,125
20231113,122500,2357179450,10410,10400,10410,10380,606
20231113,122400,2350877080,10400,10400,10400,10390,630
20231113,122300,2344325110,10400,10390,10400,10390,9
20231113,122200,2344231560,10400,10380,10400,10380,74
20231113,122100,2343463270,10380,10370,10400,10370,653
20231113,122000,2336687140,10380,10380,10380,10380,17
20231113,121900,2336510680,10370,10380,10380,10370,161
20231113,121800,2334840470,10380,10380,10380,10370,357
20231113,121700,2331138140,10380,10390,10390,10380,174
20231113,121600,2329331000,10390,10390,10390,10380,152
20231113,121500,2327752670,10390,10390,10390,10390,12
20231113,121400,2327627990,10390,10380,10390,10370,76
20231113,121300,2326839800,10390,10380,10390,10370,231
20231113,121200,2324442080,10390,10380,10390,10380,4
20231113,121100,2324400540,10380,10380,10380,10380,8
20231113,121000,2324317500,10380,10370,10380,10370,185
20231113,120900,2322399020,10370,10370,10370,10370,116
20231113,120800,2321196100,10370,10370,10390,10370,1459
20231113,120700,2306065490,10400,10370,10400,10370,82
20231113,120600,2305215090,10370,10370,10370,10370,47
20231113,120500,2304727700,10370,10370,10370,10370,28
20231113,120400,2304437340,10370,10360,10370,10360,108
20231113,120300,2303317390,10370,10370,10370,10360,252
20231113,120200,2300705860,10410,10410,10410,10400,11
20231113,120100,2300591410,10410,10370,10420,10360,976
20231113,120000,2290478250,10360,10390,10390,10360,1028
20231113,115900,2279816120,10390,10390,10390,10390,129
20231113,115800,2278475810,10390,10390,10390,10380,109
20231113,115700,2277344260,10390,10390,10440,10390,138
20231113,115600,2275910230,10390,10390,10390,10390,48
20231113,115500,2275411510,10380,10380,10390,10380,175
20231113,115400,2273594760,10390,10390,10400,10390,112
20231113,115300,2272431030,10400,10410,10410,10400,39
20231113,115200,2272025230,10450,10430,10450,10430,167
20231113,115100,2270283220,10430,10430,10430,10430,8
20231113,115000,2270199780,10380,10410,10420,10380,314
20231113,114900,2266927950,10400,10390,10400,10380,561
20231113,114800,2261104340,10430,10410,10440,10390,202
20231113,114700,2259004980,10400,10420,10460,10400,2530
20231113,114600,2232604160,10400,10400,10420,10390,212
20231113,114500,2230400410,10420,10400,10420,10400,1347
20231113,114400,2216391480,10420,10420,10420,10410,126
20231113,114300,2215079740,10400,10430,10430,10400,2777
20231113,114200,2186171810,10420,10430,10430,10420,6
20231113,114100,2186109260,10430,10430,10430,10420,594
20231113,114000,2179913920,10430,10440,10440,10410,9
20231113,113900,2179820070,10410,10410,10410,10410,203
20231113,113800,2177706840,10410,10410,10410,10400,62
20231113,113700,2177061920,10400,10430,10430,10400,643
20231113,113600,2170371820,10430,10430,10430,10400,5483
20231113,113500,2113309530,10440,10420,10450,10420,81
20231113,113400,2112464830,10430,10440,10440,10430,11
20231113,113300,2112350080,10430,10450,10450,10420,84
20231113,113200,2111473160,10450,10430,10450,10420,187
20231113,113100,2109523530,10450,10420,10450,10420,134
20231113,113000,2108124940,10420,10450,10450,10420,923
20231113,112900,2098498760,10440,10450,10450,10440,414
20231113,112800,2094175120,10450,10460,10460,10450,4
20231113,112700,2094133290,10470,10450,10470,10440,530
20231113,112600,2088590070,10450,10450,10450,10450,99
20231113,112500,2087555520,10450,10460,10460,10440,906
20231113,112400,2078090930,10460,10450,10470,10450,1095
20231113,112300,2066638610,10460,10460,10460,10460,4
20231113,112200,2066596770,10460,10460,10460,10460,4
20231113,112100,2066554930,10460,10460,10460,10460,12
20231113,112000,2066429410,10460,10460,10460,10460,303
20231113,111900,2063260030,10450,10460,10460,10450,221
20231113,111800,2060950370,10460,10470,10470,10460,62
20231113,111700,2060301810,10470,10470,10470,10470,9
20231113,111600,2060207580,10440,10470,10470,10440,281
20231113,111500,2057271530,10470,10480,10480,10460,8
20231113,111400,2057187800,10480,10480,10480,10480,6
20231113,111300,2057124920,10480,10490,10490,10480,12
20231113,111200,2056999150,10490,10480,10500,10480,1327
20231113,111100,2043087860,10470,10470,10480,10460,68
20231113,111000,2042376020,10470,10470,10470,10470,8
20231113,110900,2042292260,10480,10470,10480,10470,27
20231113,110800,2042009500,10460,10440,10460,10430,895
20231113,110700,2032658980,10430,10440,10440,10430,33
20231113,110600,2032314490,10440,10440,10440,10430,196
20231113,110500,2030269140,10440,10440,10440,10440,3
20231113,110400,2030237820,10440,10450,10450,10430,69
20231113,110300,2029517910,10450,10450,10450,10450,211
20231113,110200,2027312960,10440,10450,10450,10430,1096
20231113,110100,2015878120,10450,10450,10450,10440,62
20231113,110000,2015230740,10450,10450,10450,10450,21
20231113,105900,2015011290,10430,10430,10430,10430,291
20231113,105800,2011976160,10430,10420,10430,10420,263
20231113,105700,2009234390,10430,10440,10440,10420,894
20231113,105600,1999912790,10430,10450,10450,10430,296
20231113,105500,1996823710,10450,10440,10450,10440,35
20231113,105400,1996458240,10450,10440,10450,10440,38
20231113,105300,1996061180,10450,10460,10460,10440,157
20231113,105200,1994421020,10460,10460,10470,10450,282
20231113,105100,1991473440,10450,10460,10460,10450,47
20231113,105000,1990981880,10460,10470,10470,10450,304
20231113,104900,1987804690,10460,10470,10470,10460,111
20231113,104800,1986642610,10470,10460,10470,10420,2461
20231113,104700,1960976340,10470,10460,10470,10450,27
20231113,104600,1960693960,10450,10460,10470,10450,622
20231113,104500,1954189470,10460,10460,10460,10450,300
20231113,104400,1951051670,10460,10460,10460,10450,143
20231113,104300,1949557280,10460,10480,10480,10450,251
20231113,104200,1946931900,10460,10480,10480,10460,151
20231113,104100,1945352380,10470,10480,10480,10470,108
20231113,104000,1944221570,10480,10480,10490,10460,1016
20231113,103900,1933578380,10480,10480,10480,10480,131
20231113,103800,1932205500,10490,10490,10490,10480,86
20231113,103700,1931303460,10500,10490,10500,10490,6
20231113,103600,1931240510,10500,10500,10500,10500,1
20231113,103500,1931230010,10480,10500,10500,10480,778
20231113,103400,1923071370,10500,10500,10500,10500,2
20231113,103300,1923050370,10500,10500,10500,10500,0
20231113,103200,1923050370,10500,10480,10500,10480,127
20231113,103100,1921717950,10500,10490,10500,10480,306
20231113,103000,1918507490,10490,10490,10490,10480,263
20231113,102900,1915748630,10490,10490,10490,10480,14
20231113,102800,1915601780,10490,10490,10490,10490,95
20231113,102700,1914605230,10490,10490,10490,10490,135
20231113,102600,1913189080,10490,10500,10500,10490,2
20231113,102500,1913168090,10460,10510,10510,10460,3047
20231113,102400,1881240450,10510,10510,10510,10510,11
20231113,102300,1881124840,10500,10500,10510,10500,150
20231113,102200,1879549830,10500,10510,10510,10500,1901
20231113,102100,1859586730,10510,10510,10510,10510,96
20231113,102000,1858577770,10510,10510,10520,10510,84
20231113,101900,1857694580,10520,10510,10520,10500,3833
20231113,101800,1817420820,10510,10520,10520,10510,179
20231113,101700,1815539240,10520,10540,10540,10520,4189
20231113,101600,1771433220,10530,10540,10540,10530,23
20231113,101500,1771190980,10540,10540,10540,10540,1452
20231113,101400,1755886900,10540,10550,10550,10540,484
20231113,101300,1750781300,10560,10550,10560,10550,160
20231113,101200,1749093290,10560,10540,10560,10540,452
20231113,101100,1744324610,10550,10560,10560,10550,237
20231113,101000,1741822710,10540,10550,10560,10540,2028
20231113,100900,1720440150,10550,10600,10600,10550,733
20231113,100800,1712706260,10560,10580,10610,10560,707
20231113,100700,1705234130,10570,10590,10600,10560,1158
20231113,100600,1692979900,10580,10560,10620,10560,4154
20231113,100500,1648947770,10600,10600,10600,10550,1327
20231113,100400,1634894710,10600,10620,10630,10600,646
20231113,100300,1628035810,10620,10560,10620,10560,1002
20231113,100200,1617420070,10550,10570,10570,10540,199
20231113,100100,1615316830,10540,10580,10600,10540,362
20231113,100000,1611493090,10580,10580,10580,10540,1101
20231113,095900,1599877080,10540,10570,10570,10540,897
20231113,095800,1590409940,10590,10600,10600,10580,281
20231113,095700,1587433190,10600,10550,10600,10550,613
20231113,095600,1580955310,10550,10580,10580,10550,148
20231113,095500,1579393130,10590,10600,10600,10550,1193
20231113,095400,1566798240,10550,10570,10640,10540,798
20231113,095300,1558346100,10580,10580,10610,10530,10438
20231113,095200,1448068310,10560,10610,10650,10540,7146
20231113,095100,1372540500,10610,10580,10610,10550,1955
20231113,095000,1351885480,10580,10680,10690,10550,8207
20231113,094900,1264964720,10680,10690,10800,10620,10008
20231113,094800,1157727610,10670,10680,10800,10640,20422
20231113,094700,938419810,10680,10600,10690,10570,19906
20231113,094600,726711010,10610,10570,10610,10550,1578
20231113,094500,709997470,10570,10550,10580,10530,747
20231113,094400,702113100,10560,10610,10630,10540,6117
20231113,094300,637309030,10610,10520,10610,10520,10220
20231113,094200,529225620,10520,10520,10520,10520,59
20231113,094100,528604940,10520,10520,10520,10510,415
20231113,094000,524240700,10530,10540,10540,10520,482
20231113,093900,519167080,10540,10530,10540,10530,1970
20231113,093800,498422580,10520,10530,10530,10520,727
20231113,093700,490767720,10530,10520,10530,10520,418
20231113,093600,486370350,10510,10520,10530,10510,1108
20231113,093500,474715350,10530,10500,10530,10500,845
20231113,093400,465829090,10510,10510,10510,10500,596
20231113,093300,459567130,10510,10490,10510,10490,1826
20231113,093200,440395860,10450,10440,10490,10440,383
20231113,093100,436391980,10480,10480,10490,10480,96
20231113,093000,435385810,10480,10470,10490,10420,1714
20231113,092900,417486410,10490,10500,10500,10490,88
20231113,092800,416563190,10510,10470,10510,10450,1012
20231113,092700,405980920,10510,10470,10510,10470,11
20231113,092600,405865710,10530,10530,10530,10530,1
20231113,092500,405855180,10460,10530,10530,10460,313
20231113,092400,402560120,10450,10480,10490,10450,830
20231113,092300,393868590,10480,10490,10490,10460,772
20231113,092200,385778940,10480,10500,10510,10480,238
20231113,092100,383280100,10510,10540,10540,10500,149
20231113,092000,381714310,10510,10540,10540,10510,355
20231113,091900,377981390,10500,10490,10540,10480,135
20231113,091800,376562860,10530,10530,10540,10520,635
20231113,091700,369878560,10530,10500,10580,10500,1581
20231113,091600,353211610,10500,10490,10510,10480,382
20231113,091500,349206940,10490,10500,10530,10480,531
20231113,091400,343627260,10480,10520,10520,10480,1966
20231113,091300,323000710,10520,10500,10520,10490,350
20231113,091200,319325320,10500,10540,10550,10500,2297
20231113,091100,295160330,10550,10560,10570,10540,2106
20231113,091000,272936460,10550,10540,10600,10500,2616
20231113,090900,245302470,10500,10510,10540,10500,1030
20231113,090800,234477790,10510,10500,10550,10500,370
20231113,090700,230578380,10520,10580,10580,10480,2021
20231113,090600,209326980,10550,10460,10600,10460,11324
20231113,090500,89903910,10520,10530,10530,10450,1411
20231113,090400,75099040,10530,10410,10530,10380,1892
20231113,090300,55333570,10380,10370,10410,10370,708
20231113,090200,47985890,10370,10470,10480,10370,1380
20231113,090100,33607990,10500,10520,10530,10490,1743
20231113,090000,15313790,10520,10520,10520,10500,1346