KissMeData/020560/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190300,2993505320,10780,10780,10780,10780,8245
20231116,190200,2993505320,10780,10780,10780,10780,0
20231116,190100,2993505320,10780,10780,10780,10780,0
20231116,190000,2993505320,10780,10780,10780,10780,0
20231116,185900,2993505320,10780,10780,10780,10780,0
20231116,185800,2993505320,10780,10780,10780,10780,0
20231116,185700,2993505320,10780,10780,10780,10780,0
20231116,185600,2993505320,10780,10780,10780,10780,0
20231116,185500,2993505320,10780,10780,10780,10780,0
20231116,185400,2993505320,10780,10780,10780,10780,0
20231116,185300,2993505320,10780,10780,10780,10780,0
20231116,185200,2993505320,10780,10780,10780,10780,0
20231116,185100,2993505320,10780,10780,10780,10780,0
20231116,185000,2993505320,10780,10780,10780,10780,0
20231116,184900,2993505320,10780,10780,10780,10780,0
20231116,184800,2993505320,10780,10780,10780,10780,0
20231116,184700,2993505320,10780,10780,10780,10780,0
20231116,184600,2993505320,10780,10780,10780,10780,0
20231116,184500,2993505320,10780,10780,10780,10780,0
20231116,184400,2993505320,10780,10780,10780,10780,0
20231116,184300,2993505320,10780,10780,10780,10780,0
20231116,184200,2993505320,10780,10780,10780,10780,0
20231116,184100,2993505320,10780,10780,10780,10780,0
20231116,184000,2993505320,10780,10780,10780,10780,0
20231116,183900,2993505320,10780,10780,10780,10780,0
20231116,183800,2993505320,10780,10780,10780,10780,0
20231116,183700,2993505320,10780,10780,10780,10780,0
20231116,183600,2993505320,10780,10780,10780,10780,0
20231116,183500,2993505320,10780,10780,10780,10780,0
20231116,183400,2993505320,10780,10780,10780,10780,0
20231116,183300,2993505320,10780,10780,10780,10780,8245
20231116,183200,2993505320,10780,10780,10780,10780,0
20231116,183100,2993505320,10780,10780,10780,10780,0
20231116,183000,2993505320,10780,10780,10780,10780,0
20231116,182900,2993505320,10780,10780,10780,10780,0
20231116,182800,2993505320,10780,10780,10780,10780,0
20231116,182700,2993505320,10780,10780,10780,10780,0
20231116,182600,2993505320,10780,10780,10780,10780,0
20231116,182500,2993505320,10780,10780,10780,10780,0
20231116,182400,2993505320,10780,10780,10780,10780,0
20231116,182300,2993505320,10780,10780,10780,10780,0
20231116,182200,2993505320,10780,10780,10780,10780,0
20231116,182100,2993505320,10780,10780,10780,10780,0
20231116,182000,2993505320,10780,10780,10780,10780,0
20231116,181900,2993505320,10780,10780,10780,10780,0
20231116,181800,2993505320,10780,10780,10780,10780,0
20231116,181700,2993505320,10780,10780,10780,10780,0
20231116,181600,2993505320,10780,10780,10780,10780,0
20231116,181500,2993505320,10780,10780,10780,10780,0
20231116,181400,2993505320,10780,10780,10780,10780,0
20231116,181300,2993505320,10780,10780,10780,10780,0
20231116,181200,2993505320,10780,10780,10780,10780,0
20231116,181100,2993505320,10780,10780,10780,10780,0
20231116,181000,2993505320,10780,10780,10780,10780,0
20231116,180900,2993505320,10780,10780,10780,10780,0
20231116,180800,2993505320,10780,10780,10780,10780,0
20231116,180700,2993505320,10780,10780,10780,10780,0
20231116,180600,2993505320,10780,10780,10780,10780,0
20231116,180500,2993505320,10780,10780,10780,10780,0
20231116,180400,2993505320,10780,10780,10780,10780,0
20231116,180300,2993505320,10780,10780,10780,10780,8245
20231116,180200,2993505320,10780,10780,10780,10780,0
20231116,180100,2993505320,10780,10780,10780,10780,0
20231116,180000,2993505320,10780,10780,10780,10780,0
20231116,175900,2993505320,10780,10780,10780,10780,0
20231116,175800,2993505320,10780,10780,10780,10780,0
20231116,175700,2993505320,10780,10780,10780,10780,0
20231116,175600,2993505320,10780,10780,10780,10780,0
20231116,175500,2993505320,10780,10780,10780,10780,0
20231116,175400,2993505320,10780,10780,10780,10780,0
20231116,175300,2993505320,10780,10780,10780,10780,0
20231116,175200,2993505320,10780,10780,10780,10780,0
20231116,175100,2993505320,10780,10780,10780,10780,0
20231116,175000,2993505320,10780,10780,10780,10780,0
20231116,174900,2993505320,10780,10780,10780,10780,0
20231116,174800,2993505320,10780,10780,10780,10780,0
20231116,174700,2993505320,10780,10780,10780,10780,0
20231116,174600,2993505320,10780,10780,10780,10780,0
20231116,174500,2993505320,10780,10780,10780,10780,0
20231116,174400,2993505320,10780,10780,10780,10780,0
20231116,174300,2993505320,10780,10780,10780,10780,0
20231116,174200,2993505320,10780,10780,10780,10780,0
20231116,174100,2993505320,10780,10780,10780,10780,0
20231116,174000,2993505320,10780,10780,10780,10780,0
20231116,173900,2993505320,10780,10780,10780,10780,0
20231116,173800,2993505320,10780,10780,10780,10780,0
20231116,173700,2993505320,10780,10780,10780,10780,0
20231116,173600,2993505320,10780,10780,10780,10780,0
20231116,173500,2993505320,10780,10780,10780,10780,0
20231116,173400,2993505320,10780,10780,10780,10780,0
20231116,173300,2993505320,10780,10780,10780,10780,8245
20231116,173200,2993505320,10780,10780,10780,10780,0
20231116,173100,2993505320,10780,10780,10780,10780,0
20231116,173000,2993505320,10780,10780,10780,10780,0
20231116,172900,2993505320,10780,10780,10780,10780,0
20231116,172800,2993505320,10780,10780,10780,10780,0
20231116,172700,2993505320,10780,10780,10780,10780,0
20231116,172600,2993505320,10780,10780,10780,10780,0
20231116,172500,2993505320,10780,10780,10780,10780,0
20231116,172400,2993505320,10780,10780,10780,10780,0
20231116,172300,2993505320,10780,10780,10780,10780,0
20231116,172200,2993505320,10780,10780,10780,10780,0
20231116,172100,2993505320,10780,10780,10780,10780,0
20231116,172000,2993505320,10780,10780,10780,10780,0
20231116,171900,2993505320,10780,10780,10780,10780,0
20231116,171800,2993505320,10780,10780,10780,10780,0
20231116,171700,2993505320,10780,10780,10780,10780,0
20231116,171600,2993505320,10780,10780,10780,10780,0
20231116,171500,2993505320,10780,10780,10780,10780,0
20231116,171400,2993505320,10780,10780,10780,10780,0
20231116,171300,2993505320,10780,10780,10780,10780,0
20231116,171200,2993505320,10780,10780,10780,10780,0
20231116,171100,2993505320,10780,10780,10780,10780,0
20231116,171000,2993505320,10780,10780,10780,10780,0
20231116,170900,2993505320,10780,10780,10780,10780,0
20231116,170800,2993505320,10780,10780,10780,10780,0
20231116,170700,2993505320,10780,10780,10780,10780,0
20231116,170600,2993505320,10780,10780,10780,10780,0
20231116,170500,2993505320,10780,10780,10780,10780,0
20231116,170400,2993505320,10780,10780,10780,10780,0
20231116,170300,2993505320,10780,10780,10780,10780,8245
20231116,170200,2993505320,10780,10780,10780,10780,0
20231116,170100,2993505320,10780,10780,10780,10780,0
20231116,170000,2993505320,10780,10780,10780,10780,0
20231116,165900,2993505320,10780,10780,10780,10780,0
20231116,165800,2993505320,10780,10780,10780,10780,0
20231116,165700,2993505320,10780,10780,10780,10780,0
20231116,165600,2993505320,10780,10780,10780,10780,0
20231116,165500,2993505320,10780,10780,10780,10780,0
20231116,165400,2993505320,10780,10780,10780,10780,0
20231116,165300,2993505320,10780,10780,10780,10780,0
20231116,165200,2993505320,10780,10780,10780,10780,0
20231116,165100,2993505320,10780,10780,10780,10780,0
20231116,165000,2993505320,10780,10780,10780,10780,0
20231116,164900,2993505320,10780,10780,10780,10780,0
20231116,164800,2993505320,10780,10780,10780,10780,0
20231116,164700,2993505320,10780,10780,10780,10780,0
20231116,164600,2993505320,10780,10780,10780,10780,0
20231116,164500,2993505320,10780,10780,10780,10780,0
20231116,164400,2993505320,10780,10780,10780,10780,0
20231116,164300,2993505320,10780,10780,10780,10780,0
20231116,164200,2993505320,10780,10780,10780,10780,0
20231116,164100,2993505320,10780,10780,10780,10780,0
20231116,164000,2993505320,10780,10780,10780,10780,0
20231116,163900,2993505320,10780,10780,10780,10780,0
20231116,163800,2993505320,10780,10780,10780,10780,0
20231116,163700,2993505320,10780,10780,10780,10780,0
20231116,163600,2993505320,10780,10780,10780,10780,0
20231116,163500,2993505320,10780,10780,10780,10780,0
20231116,163400,2993505320,10780,10780,10780,10780,0
20231116,163300,2993505320,10780,10780,10780,10780,8245
20231116,163200,2993505320,10780,10780,10780,10780,0
20231116,163100,2993505320,10780,10780,10780,10780,0
20231116,163000,2993505320,10780,10780,10780,10780,8245
20231116,162900,2904624220,10810,10810,10810,10810,0
20231116,162800,2904624220,10810,10810,10810,10810,0
20231116,162700,2904624220,10810,10810,10810,10810,0
20231116,162600,2904624220,10810,10810,10810,10810,0
20231116,162500,2904624220,10810,10810,10810,10810,0
20231116,162400,2904624220,10810,10810,10810,10810,0
20231116,162300,2904624220,10810,10810,10810,10810,0
20231116,162200,2904624220,10810,10810,10810,10810,0
20231116,162100,2904624220,10810,10810,10810,10810,0
20231116,162000,2904624220,10810,10810,10810,10810,0
20231116,161900,2904624220,10810,10810,10810,10800,438
20231116,161800,2899890870,10800,10810,10810,10800,32
20231116,161700,2899544960,10800,10790,10800,10790,496
20231116,161600,2894190670,10800,10790,10800,10790,201
20231116,161500,2892019900,10800,10790,10800,10790,243
20231116,161400,2889395760,10790,10790,10800,10790,25
20231116,161300,2889125800,10800,10800,10800,10790,142
20231116,161200,2887593430,10800,10800,10800,10790,64
20231116,161100,2886902260,10790,10800,10800,10790,78
20231116,161000,2886060500,10800,10800,10800,10790,301
20231116,160900,2882812600,10800,10790,10800,10790,33
20231116,160800,2882456240,10800,10800,10800,10790,34
20231116,160700,2882089070,10800,10800,10800,10790,15
20231116,160600,2881927100,10790,10790,10800,10790,189
20231116,160500,2879885980,10800,10810,10810,10790,1047
20231116,160400,2868578350,10800,10800,10810,10800,18
20231116,160300,2868383810,10800,10800,10800,10790,150
20231116,160200,2866763870,10800,10800,10800,10790,132
20231116,160100,2865338300,10790,10780,10800,10780,25
20231116,160000,2865068370,10800,10780,10800,10780,216
20231116,155900,2862738720,10780,10780,10790,10780,1304
20231116,155800,2848681340,10780,10780,10790,10780,3
20231116,155700,2848648990,10780,10780,10780,10780,46
20231116,155600,2848153110,10780,10790,10790,10780,630
20231116,155500,2841361180,10790,10790,10790,10780,150
20231116,155400,2839742690,10790,10790,10790,10790,151
20231116,155300,2838113400,10790,10790,10790,10790,1
20231116,155200,2838102610,10790,10790,10790,10790,0
20231116,155100,2838102610,10790,10790,10790,10790,0
20231116,155000,2838102610,10790,10790,10790,10790,5
20231116,154900,2838048660,10790,10790,10790,10790,2
20231116,154800,2838027080,10760,10780,10780,10760,208
20231116,154700,2835785980,10790,10800,10800,10790,120
20231116,154600,2834490980,10790,10790,10790,10790,0
20231116,154500,2834490980,10790,10790,10790,10790,0
20231116,154400,2834490980,10790,10790,10790,10790,0
20231116,154300,2834490980,10790,10790,10790,10790,10
20231116,154200,2834383080,10790,10790,10790,10790,22
20231116,154100,2834145700,10790,10790,10790,10790,5
20231116,154000,2834091750,10780,10780,10780,10780,0
20231116,153900,2834091750,10780,10780,10780,10780,8
20231116,153800,2834005510,10780,10780,10780,10780,75
20231116,153700,2833197010,10780,10790,10790,10780,169
20231116,153600,2831374510,10790,10800,10800,10790,583
20231116,153500,2825079540,10820,10820,10820,10790,1242
20231116,153400,2811641910,10810,10790,10810,10790,2483
20231116,153300,2784823280,10800,10790,10800,10790,1064
20231116,153200,2773339140,10790,10790,10790,10790,21
20231116,153100,2773112550,10770,10780,10780,10770,353
20231116,153000,2769309860,10780,10790,10790,10780,144
20231116,152900,2767757490,10790,10790,10790,10790,130
20231116,152800,2766354790,10790,10780,10790,10780,3
20231116,152700,2766322430,10790,10790,10790,10790,239
20231116,152600,2763743620,10780,10780,10780,10780,327
20231116,152500,2760218560,10780,10780,10780,10780,2030
20231116,152400,2738335160,10780,10770,10780,10760,252
20231116,152300,2735622820,10780,10770,10780,10770,264
20231116,152200,2732779440,10770,10760,10770,10760,303
20231116,152100,2729516150,10760,10770,10770,10760,2
20231116,152000,2729494620,10760,10770,10770,10760,181
20231116,151900,2727547010,10770,10770,10770,10760,34
20231116,151800,2727181150,10770,10770,10770,10770,25
20231116,151700,2726911900,10770,10750,10770,10750,478
20231116,151600,2721771860,10770,10770,10770,10750,46
20231116,151500,2721277240,10770,10750,10770,10750,558
20231116,151400,2715278600,10750,10750,10750,10750,3
20231116,151300,2715246350,10750,10740,10750,10740,465
20231116,151200,2710251820,10750,10750,10750,10750,190
20231116,151100,2708209320,10750,10750,10750,10750,473
20231116,151000,2703124570,10750,10760,10760,10750,320
20231116,150900,2699684540,10750,10770,10770,10750,1085
20231116,150800,2688012680,10770,10770,10770,10770,100
20231116,150700,2686935680,10770,10770,10770,10770,22
20231116,150600,2686698740,10760,10750,10760,10750,293
20231116,150500,2683546110,10750,10750,10750,10750,111
20231116,150400,2682352860,10740,10750,10750,10740,70
20231116,150300,2681600860,10750,10760,10760,10750,26
20231116,150200,2681321200,10760,10760,10760,10760,1
20231116,150100,2681310440,10740,10750,10750,10740,631
20231116,150000,2674531470,10760,10750,10760,10750,72
20231116,145900,2673756760,10760,10750,10760,10750,306
20231116,145800,2670467240,10760,10740,10760,10740,138
20231116,145700,2668984630,10750,10740,10750,10740,1280
20231116,145600,2655225790,10750,10750,10750,10750,59
20231116,145500,2654591540,10750,10740,10750,10740,17
20231116,145400,2654408950,10750,10740,10750,10740,11
20231116,145300,2654290710,10750,10750,10750,10750,1
20231116,145200,2654279960,10750,10750,10750,10750,6
20231116,145100,2654215460,10760,10770,10780,10760,29
20231116,145000,2653903350,10770,10770,10780,10770,300
20231116,144900,2650672340,10770,10770,10770,10770,468
20231116,144800,2645631980,10770,10760,10780,10760,90
20231116,144700,2644662840,10760,10760,10760,10750,85
20231116,144600,2643748880,10760,10750,10760,10750,21
20231116,144500,2643522960,10750,10760,10760,10750,256
20231116,144400,2640770910,10760,10760,10760,10760,215
20231116,144300,2638457510,10750,10760,10770,10750,406
20231116,144200,2634088190,10760,10750,10760,10750,273
20231116,144100,2631153360,10750,10750,10760,10750,135
20231116,144000,2629702080,10740,10740,10740,10740,407
20231116,143900,2625330900,10740,10740,10740,10740,8
20231116,143800,2625244980,10740,10740,10740,10730,240
20231116,143700,2622667390,10730,10740,10740,10730,211
20231116,143600,2620403260,10730,10740,10740,10730,441
20231116,143500,2615671180,10740,10750,10750,10740,1973
20231116,143400,2594479980,10750,10750,10760,10750,277
20231116,143300,2591502220,10750,10740,10750,10740,1392
20231116,143200,2576551840,10740,10740,10740,10740,394
20231116,143100,2572320280,10740,10730,10740,10730,28
20231116,143000,2572019770,10740,10740,10740,10740,20
20231116,142900,2571804970,10740,10740,10740,10740,402
20231116,142800,2567487490,10730,10740,10740,10730,37
20231116,142700,2567090420,10740,10730,10740,10730,119
20231116,142600,2565813470,10740,10730,10740,10730,50
20231116,142500,2565276870,10740,10730,10740,10720,292
20231116,142400,2562144280,10730,10730,10730,10730,8
20231116,142300,2562058440,10730,10730,10730,10730,77
20231116,142200,2561232230,10730,10740,10740,10730,2
20231116,142100,2561210760,10740,10740,10740,10740,1
20231116,142000,2561200020,10740,10740,10740,10740,11
20231116,141900,2561081880,10720,10740,10740,10720,12
20231116,141800,2560953020,10740,10700,10740,10700,1238
20231116,141700,2547688620,10700,10730,10730,10700,3333
20231116,141600,2511989360,10730,10730,10740,10730,136
20231116,141500,2510530070,10730,10740,10740,10730,1013
20231116,141400,2499660080,10730,10750,10750,10730,317
20231116,141300,2496255640,10750,10740,10750,10740,983
20231116,141200,2485697030,10740,10750,10750,10740,234
20231116,141100,2483183090,10750,10750,10750,10740,2457
20231116,141000,2456770350,10750,10740,10750,10740,1004
20231116,140900,2445977370,10750,10750,10760,10740,2043
20231116,140800,2424015700,10750,10750,10760,10750,110
20231116,140700,2422833190,10750,10750,10750,10750,620
20231116,140600,2416168190,10770,10780,10780,10750,425
20231116,140500,2411593850,10780,10760,10780,10760,272
20231116,140400,2408667110,10770,10790,10790,10770,267
20231116,140300,2405791080,10790,10790,10790,10790,113
20231116,140200,2404571810,10790,10770,10790,10770,10
20231116,140100,2404463930,10790,10790,10790,10790,2
20231116,140000,2404442350,10790,10790,10790,10790,0
20231116,135900,2404442350,10790,10760,10790,10760,11
20231116,135800,2404323960,10760,10790,10790,10760,185
20231116,135700,2402333330,10760,10790,10790,10760,3001
20231116,135600,2370042540,10760,10760,10760,10760,3008
20231116,135500,2337676460,10760,10790,10800,10760,410
20231116,135400,2333255820,10790,10760,10790,10760,319
20231116,135300,2329819170,10760,10780,10780,10760,3923
20231116,135200,2287584810,10780,10780,10780,10780,475
20231116,135100,2282464310,10790,10780,10790,10780,557
20231116,135000,2276459840,10780,10790,10790,10780,321
20231116,134900,2272996450,10790,10800,10800,10790,125
20231116,134800,2271647580,10810,10790,10820,10780,177
20231116,134700,2269734700,10790,10790,10790,10790,45
20231116,134600,2269249150,10780,10770,10780,10770,59
20231116,134500,2268613190,10770,10790,10790,10770,3981
20231116,134400,2225707810,10780,10780,10780,10780,249
20231116,134300,2223023590,10780,10780,10780,10780,118
20231116,134200,2221751550,10780,10760,10780,10760,259
20231116,134100,2218964690,10760,10760,10760,10750,95
20231116,134000,2217942590,10770,10800,10830,10770,407
20231116,133900,2213554940,10800,10840,10840,10800,786
20231116,133800,2205045340,10780,10750,10850,10740,2052
20231116,133700,2182876070,10790,10760,10790,10750,384
20231116,133600,2178745070,10760,10770,10770,10760,200
20231116,133500,2176592710,10760,10770,10770,10760,210
20231116,133400,2174331370,10770,10800,10800,10770,403
20231116,133300,2169982120,10790,10790,10790,10790,39
20231116,133200,2169561310,10760,10760,10760,10760,11
20231116,133100,2169442950,10760,10780,10800,10750,455
20231116,133000,2164545160,10780,10770,10780,10770,91
20231116,132900,2163564400,10770,10760,10770,10760,380
20231116,132800,2159474300,10740,10800,10800,10740,1753
20231116,132700,2140615470,10790,10760,10790,10750,4998
20231116,132600,2086746380,10760,10780,10780,10760,582
20231116,132500,2080474570,10780,10790,10790,10770,216
20231116,132400,2078145020,10780,10760,10780,10760,916
20231116,132300,2068274640,10780,10790,10790,10650,9129
20231116,132200,1970412760,10800,10750,10800,10750,1876
20231116,132100,1950207310,10750,10770,10790,10750,2317
20231116,132000,1925271040,10770,10820,10820,10770,1526
20231116,131900,1908809810,10880,10840,10880,10820,1842
20231116,131800,1888818230,10840,10820,10840,10810,1494
20231116,131700,1872665630,10810,10860,10860,10810,2713
20231116,131600,1843261760,10830,10870,10880,10830,2102
20231116,131500,1820451060,10880,10920,10930,10860,2464
20231116,131400,1793631470,10920,10850,10920,10830,3774
20231116,131300,1752569360,10830,10910,10940,10830,6297
20231116,131200,1683884250,10910,10810,10910,10810,7523
20231116,131100,1602017450,10830,10820,10830,10800,188
20231116,131000,1599981810,10770,10760,10880,10760,16474
20231116,130900,1421798790,10760,10760,10770,10760,677
20231116,130800,1414511130,10770,10750,10770,10750,1021
20231116,130700,1403521130,10740,10770,10770,10740,948
20231116,130600,1393330570,10770,10750,10770,10750,915
20231116,130500,1383486900,10750,10760,10760,10740,1787
20231116,130400,1364267300,10750,10740,10750,10730,2676
20231116,130300,1335522080,10750,10760,10760,10750,831
20231116,130200,1326583930,10750,10730,10750,10730,3716
20231116,130100,1286645880,10730,10730,10730,10730,196
20231116,130000,1284542800,10730,10710,10730,10710,486
20231116,125900,1279332720,10700,10710,10710,10700,3
20231116,125800,1279300600,10710,10710,10710,10710,155
20231116,125700,1277640550,10710,10720,10730,10710,6875
20231116,125600,1203943740,10730,10730,10740,10720,262
20231116,125500,1201132490,10740,10720,10750,10720,486
20231116,125400,1195914710,10740,10730,10740,10720,974
20231116,125300,1185463940,10730,10730,10730,10720,7
20231116,125200,1185388880,10730,10720,10730,10720,590
20231116,125100,1179062510,10720,10710,10720,10700,548
20231116,125000,1173198550,10700,10720,10720,10700,384
20231116,124900,1169087310,10700,10700,10700,10700,1
20231116,124800,1169076610,10730,10700,10730,10700,101
20231116,124700,1167995880,10730,10710,10730,10700,193
20231116,124600,1165929750,10710,10720,10730,10710,515
20231116,124500,1160411930,10730,10730,10730,10730,22
20231116,124400,1160175870,10720,10730,10730,10720,844
20231116,124300,1151123400,10740,10750,10760,10720,1417
20231116,124200,1135916240,10750,10720,10760,10720,2695
20231116,124100,1106996100,10730,10700,10730,10700,3
20231116,124000,1106963940,10740,10680,10740,10680,1559
20231116,123900,1090282090,10690,10690,10690,10690,69
20231116,123800,1089544480,10700,10700,10700,10700,48
20231116,123700,1089030880,10700,10700,10710,10690,312
20231116,123600,1085692520,10700,10700,10710,10700,766
20231116,123500,1077496300,10710,10710,10710,10710,3
20231116,123400,1077464170,10710,10710,10710,10700,235
20231116,123300,1074949320,10710,10710,10710,10710,197
20231116,123200,1072839450,10710,10710,10710,10690,1920
20231116,123100,1052297550,10710,10730,10730,10710,2103
20231116,123000,1029770130,10720,10720,10720,10720,115
20231116,122900,1028537330,10720,10720,10720,10720,483
20231116,122800,1023359570,10720,10740,10740,10720,1018
20231116,122700,1012430820,10740,10740,10770,10730,702
20231116,122600,1004890190,10740,10770,10770,10740,999
20231116,122500,994149750,10770,10780,10790,10740,156
20231116,122400,992468650,10740,10750,10800,10740,13231
20231116,122300,849921020,10750,10750,10750,10740,980
20231116,122200,839392240,10750,10720,10750,10680,2856
20231116,122100,808733330,10680,10710,10710,10680,874
20231116,122000,799381590,10720,10700,10720,10690,1068
20231116,121900,787952400,10700,10700,10730,10700,4741
20231116,121800,737216220,10700,10690,10700,10690,175
20231116,121700,735344220,10680,10680,10680,10680,77
20231116,121600,734521860,10700,10690,10700,10690,32
20231116,121500,734179480,10700,10680,10700,10680,1889
20231116,121400,714004550,10680,10680,10680,10680,0
20231116,121300,714004550,10680,10680,10680,10680,2
20231116,121200,713983190,10680,10670,10680,10670,551
20231116,121100,708103810,10680,10680,10680,10680,8
20231116,121000,708018370,10660,10660,10660,10660,0
20231116,120900,708018370,10660,10660,10660,10660,149
20231116,120800,706430030,10660,10680,10680,10660,511
20231116,120700,700982730,10660,10660,10660,10660,103
20231116,120600,699884750,10680,10660,10680,10660,431
20231116,120500,695289970,10650,10650,10650,10650,47
20231116,120400,694789420,10650,10650,10650,10650,133
20231116,120300,693372970,10650,10650,10650,10650,2
20231116,120200,693351670,10640,10650,10650,10640,749
20231116,120100,685374860,10650,10660,10660,10650,113
20231116,120000,684171400,10660,10660,10660,10660,0
20231116,115900,684171400,10660,10660,10660,10660,10
20231116,115800,684064800,10660,10660,10660,10660,19
20231116,115700,683862260,10660,10660,10660,10660,1
20231116,115600,683851600,10660,10660,10660,10660,175
20231116,115500,681986100,10660,10660,10660,10660,25
20231116,115400,681719600,10660,10660,10660,10660,0
20231116,115300,681719600,10660,10660,10660,10660,27
20231116,115200,681431780,10650,10650,10650,10650,200
20231116,115100,679301780,10660,10660,10660,10660,2
20231116,115000,679280460,10660,10660,10660,10660,64
20231116,114900,678598220,10660,10650,10660,10650,97
20231116,114800,677565160,10660,10660,10660,10660,1
20231116,114700,677554500,10650,10660,10660,10650,143
20231116,114600,676031120,10660,10660,10660,10660,19
20231116,114500,675828580,10650,10650,10650,10650,89
20231116,114400,674880730,10660,10660,10660,10660,15
20231116,114300,674720830,10660,10660,10660,10660,176
20231116,114200,672844670,10650,10660,10660,10650,11
20231116,114100,672727510,10660,10650,10660,10650,76
20231116,114000,671917930,10650,10650,10650,10650,7
20231116,113900,671843380,10650,10650,10650,10650,117
20231116,113800,670597330,10650,10660,10660,10650,46
20231116,113700,670107270,10650,10650,10650,10650,242
20231116,113600,667529970,10650,10650,10650,10650,51
20231116,113500,666986820,10660,10660,10660,10660,2
20231116,113400,666965500,10660,10660,10660,10650,108
20231116,113300,665814990,10660,10650,10660,10650,18
20231116,113200,665623270,10650,10650,10660,10650,996
20231116,113100,655015860,10650,10660,10660,10650,17
20231116,113000,654834650,10660,10650,10660,10650,1003
20231116,112900,644152680,10650,10660,10660,10650,237
20231116,112800,641628260,10660,10660,10660,10660,16
20231116,112700,641457700,10660,10660,10660,10660,115
20231116,112600,640231800,10660,10660,10660,10660,2
20231116,112500,640210480,10660,10660,10660,10660,38
20231116,112400,639805400,10660,10660,10660,10660,5
20231116,112300,639752100,10660,10660,10660,10660,2
20231116,112200,639730780,10660,10660,10660,10660,56
20231116,112100,639133820,10660,10660,10660,10660,24
20231116,112000,638877980,10660,10660,10660,10660,351
20231116,111900,635136320,10660,10660,10660,10650,676
20231116,111800,627933370,10650,10670,10670,10650,251
20231116,111700,625255400,10650,10650,10650,10650,30
20231116,111600,624935900,10670,10650,10670,10650,714
20231116,111500,617329650,10660,10660,10660,10650,603
20231116,111400,610907670,10650,10660,10660,10650,205
20231116,111300,608724370,10660,10670,10670,10660,54
20231116,111200,608148710,10650,10650,10650,10650,89
20231116,111100,607200860,10680,10680,10680,10680,0
20231116,111000,607200860,10680,10670,10680,10650,2235
20231116,110900,583390040,10670,10680,10680,10670,775
20231116,110800,575119540,10680,10690,10690,10680,967
20231116,110700,564791580,10690,10680,10690,10680,137
20231116,110600,563328260,10680,10670,10680,10670,132
20231116,110500,561918750,10680,10690,10690,10680,1130
20231116,110400,549847260,10690,10690,10690,10690,100
20231116,110300,548778260,10690,10690,10690,10690,824
20231116,110200,539969700,10680,10690,10690,10680,735
20231116,110100,532114940,10690,10690,10690,10690,5
20231116,110000,532061490,10690,10710,10710,10690,1774
20231116,105900,513076710,10720,10730,10730,10720,708
20231116,105800,505486900,10720,10720,10730,10720,560
20231116,105700,499483630,10730,10730,10730,10730,490
20231116,105600,494225930,10740,10730,10740,10730,129
20231116,105500,492840640,10740,10730,10740,10730,72
20231116,105400,492067900,10730,10720,10730,10720,283
20231116,105300,489031330,10740,10740,10740,10740,26
20231116,105200,488752090,10730,10720,10730,10720,232
20231116,105100,486265040,10740,10740,10740,10740,170
20231116,105000,484439240,10740,10740,10740,10740,200
20231116,104900,482291240,10740,10740,10750,10740,974
20231116,104800,471830320,10740,10740,10750,10740,1347
20231116,104700,457362380,10750,10740,10750,10740,1100
20231116,104600,445537480,10740,10750,10750,10740,12
20231116,104500,445408500,10750,10740,10750,10720,1749
20231116,104400,426617250,10740,10720,10740,10720,2211
20231116,104300,402888860,10720,10730,10730,10720,708
20231116,104200,395299000,10730,10730,10730,10730,92
20231116,104100,394311840,10740,10740,10740,10720,611
20231116,104000,387755060,10740,10730,10740,10730,28
20231116,103900,387454400,10740,10730,10740,10730,7
20231116,103800,387379270,10730,10720,10730,10720,27
20231116,103700,387089590,10720,10740,10740,10720,12
20231116,103600,386960750,10740,10740,10740,10740,1070
20231116,103500,375468950,10740,10740,10740,10720,215
20231116,103400,373159890,10740,10740,10740,10740,81
20231116,103300,372289950,10720,10740,10740,10720,551
20231116,103200,366379400,10740,10720,10740,10720,58
20231116,103100,365756920,10720,10740,10740,10720,589
20231116,103000,359442740,10740,10740,10740,10720,206
20231116,102900,357234300,10740,10740,10740,10740,20
20231116,102800,357019500,10740,10740,10740,10740,4
20231116,102700,356976540,10720,10750,10750,10720,82
20231116,102600,356097350,10750,10720,10750,10720,82
20231116,102500,355218160,10750,10750,10760,10750,625
20231116,102400,348499300,10750,10730,10750,10730,1296
20231116,102300,334567700,10710,10700,10710,10700,130
20231116,102200,333176050,10720,10750,10750,10720,68
20231116,102100,332445950,10750,10740,10750,10690,226
20231116,102000,330018020,10690,10740,10760,10690,3445
20231116,101900,293013200,10740,10730,10740,10690,1601
20231116,101800,275822560,10730,10680,10740,10670,1883
20231116,101700,255628660,10680,10700,10720,10670,1269
20231116,101600,242072940,10710,10710,10710,10710,10
20231116,101500,241965840,10710,10730,10730,10710,3429
20231116,101400,205200330,10740,10690,10740,10650,2602
20231116,101300,177313310,10640,10640,10690,10640,134
20231116,101200,175884300,10640,10650,10650,10630,546
20231116,101100,170073990,10650,10710,10710,10650,2413
20231116,101000,144291610,10710,10670,10710,10640,1849
20231116,100900,124605620,10670,10670,10670,10660,3148
20231116,100800,91028000,10670,10680,10720,10670,2129
20231116,100700,68286500,10690,10730,10730,10690,207
20231116,100600,66068470,10730,10690,10730,10680,665
20231116,100500,58944060,10690,10690,10720,10690,584
20231116,100400,52693670,10680,10710,10710,10680,583
20231116,100300,46459890,10710,10680,10710,10680,173
20231116,100200,44609210,10680,10670,10680,10670,104
20231116,100100,43499260,10670,10730,10730,10670,1574
20231116,100000,26656370,10740,10690,10740,10690,2493