KissMeData/048430/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,192700,343282480,7600,7600,7600,7600,3509
20231113,192600,343282480,7600,7600,7600,7600,0
20231113,192500,343282480,7600,7600,7600,7600,0
20231113,192400,343282480,7600,7600,7600,7600,0
20231113,192300,343282480,7600,7600,7600,7600,0
20231113,192200,343282480,7600,7600,7600,7600,0
20231113,192100,343282480,7600,7600,7600,7600,0
20231113,192000,343282480,7600,7600,7600,7600,0
20231113,191900,343282480,7600,7600,7600,7600,0
20231113,191800,343282480,7600,7600,7600,7600,0
20231113,191700,343282480,7600,7600,7600,7600,0
20231113,191600,343282480,7600,7600,7600,7600,0
20231113,191500,343282480,7600,7600,7600,7600,0
20231113,191400,343282480,7600,7600,7600,7600,0
20231113,191300,343282480,7600,7600,7600,7600,0
20231113,191200,343282480,7600,7600,7600,7600,0
20231113,191100,343282480,7600,7600,7600,7600,0
20231113,191000,343282480,7600,7600,7600,7600,0
20231113,190900,343282480,7600,7600,7600,7600,0
20231113,190800,343282480,7600,7600,7600,7600,0
20231113,190700,343282480,7600,7600,7600,7600,0
20231113,190600,343282480,7600,7600,7600,7600,0
20231113,190500,343282480,7600,7600,7600,7600,0
20231113,190400,343282480,7600,7600,7600,7600,0
20231113,190300,343282480,7600,7600,7600,7600,0
20231113,190200,343282480,7600,7600,7600,7600,0
20231113,190100,343282480,7600,7600,7600,7600,0
20231113,190000,343282480,7600,7600,7600,7600,0
20231113,185900,343282480,7600,7600,7600,7600,0
20231113,185800,343282480,7600,7600,7600,7600,0
20231113,185700,343282480,7600,7600,7600,7600,3509
20231113,185600,343282480,7600,7600,7600,7600,0
20231113,185500,343282480,7600,7600,7600,7600,0
20231113,185400,343282480,7600,7600,7600,7600,0
20231113,185300,343282480,7600,7600,7600,7600,0
20231113,185200,343282480,7600,7600,7600,7600,0
20231113,185100,343282480,7600,7600,7600,7600,0
20231113,185000,343282480,7600,7600,7600,7600,0
20231113,184900,343282480,7600,7600,7600,7600,0
20231113,184800,343282480,7600,7600,7600,7600,0
20231113,184700,343282480,7600,7600,7600,7600,0
20231113,184600,343282480,7600,7600,7600,7600,0
20231113,184500,343282480,7600,7600,7600,7600,0
20231113,184400,343282480,7600,7600,7600,7600,0
20231113,184300,343282480,7600,7600,7600,7600,0
20231113,184200,343282480,7600,7600,7600,7600,0
20231113,184100,343282480,7600,7600,7600,7600,0
20231113,184000,343282480,7600,7600,7600,7600,0
20231113,183900,343282480,7600,7600,7600,7600,0
20231113,183800,343282480,7600,7600,7600,7600,0
20231113,183700,343282480,7600,7600,7600,7600,0
20231113,183600,343282480,7600,7600,7600,7600,0
20231113,183500,343282480,7600,7600,7600,7600,0
20231113,183400,343282480,7600,7600,7600,7600,0
20231113,183300,343282480,7600,7600,7600,7600,0
20231113,183200,343282480,7600,7600,7600,7600,0
20231113,183100,343282480,7600,7600,7600,7600,0
20231113,183000,343282480,7600,7600,7600,7600,0
20231113,182900,343282480,7600,7600,7600,7600,0
20231113,182800,343282480,7600,7600,7600,7600,0
20231113,182700,343282480,7600,7600,7600,7600,3509
20231113,182600,343282480,7600,7600,7600,7600,0
20231113,182500,343282480,7600,7600,7600,7600,0
20231113,182400,343282480,7600,7600,7600,7600,0
20231113,182300,343282480,7600,7600,7600,7600,0
20231113,182200,343282480,7600,7600,7600,7600,0
20231113,182100,343282480,7600,7600,7600,7600,0
20231113,182000,343282480,7600,7600,7600,7600,0
20231113,181900,343282480,7600,7600,7600,7600,0
20231113,181800,343282480,7600,7600,7600,7600,0
20231113,181700,343282480,7600,7600,7600,7600,0
20231113,181600,343282480,7600,7600,7600,7600,0
20231113,181500,343282480,7600,7600,7600,7600,0
20231113,181400,343282480,7600,7600,7600,7600,0
20231113,181300,343282480,7600,7600,7600,7600,0
20231113,181200,343282480,7600,7600,7600,7600,0
20231113,181100,343282480,7600,7600,7600,7600,0
20231113,181000,343282480,7600,7600,7600,7600,0
20231113,180900,343282480,7600,7600,7600,7600,0
20231113,180800,343282480,7600,7600,7600,7600,0
20231113,180700,343282480,7600,7600,7600,7600,0
20231113,180600,343282480,7600,7600,7600,7600,0
20231113,180500,343282480,7600,7600,7600,7600,0
20231113,180400,343282480,7600,7600,7600,7600,0
20231113,180300,343282480,7600,7600,7600,7600,0
20231113,180200,343282480,7600,7600,7600,7600,0
20231113,180100,343282480,7600,7600,7600,7600,0
20231113,180000,343282480,7600,7600,7600,7600,0
20231113,175900,343282480,7600,7600,7600,7600,0
20231113,175800,343282480,7600,7600,7600,7600,0
20231113,175700,343282480,7600,7600,7600,7600,3509
20231113,175600,343282480,7600,7600,7600,7600,0
20231113,175500,343282480,7600,7600,7600,7600,0
20231113,175400,343282480,7600,7600,7600,7600,0
20231113,175300,343282480,7600,7600,7600,7600,0
20231113,175200,343282480,7600,7600,7600,7600,0
20231113,175100,343282480,7600,7600,7600,7600,0
20231113,175000,343282480,7600,7600,7600,7600,0
20231113,174900,343282480,7600,7600,7600,7600,0
20231113,174800,343282480,7600,7600,7600,7600,0
20231113,174700,343282480,7600,7600,7600,7600,0
20231113,174600,343282480,7600,7600,7600,7600,0
20231113,174500,343282480,7600,7600,7600,7600,0
20231113,174400,343282480,7600,7600,7600,7600,0
20231113,174300,343282480,7600,7600,7600,7600,0
20231113,174200,343282480,7600,7600,7600,7600,0
20231113,174100,343282480,7600,7600,7600,7600,0
20231113,174000,343282480,7600,7600,7600,7600,0
20231113,173900,343282480,7600,7600,7600,7600,0
20231113,173800,343282480,7600,7600,7600,7600,0
20231113,173700,343282480,7600,7600,7600,7600,0
20231113,173600,343282480,7600,7600,7600,7600,0
20231113,173500,343282480,7600,7600,7600,7600,0
20231113,173400,343282480,7600,7600,7600,7600,0
20231113,173300,343282480,7600,7600,7600,7600,0
20231113,173200,343282480,7600,7600,7600,7600,0
20231113,173100,343282480,7600,7600,7600,7600,0
20231113,173000,343282480,7600,7600,7600,7600,0
20231113,172900,343282480,7600,7600,7600,7600,0
20231113,172800,343282480,7600,7600,7600,7600,0
20231113,172700,343282480,7600,7600,7600,7600,3509
20231113,172600,343282480,7600,7600,7600,7600,0
20231113,172500,343282480,7600,7600,7600,7600,0
20231113,172400,343282480,7600,7600,7600,7600,0
20231113,172300,343282480,7600,7600,7600,7600,0
20231113,172200,343282480,7600,7600,7600,7600,0
20231113,172100,343282480,7600,7600,7600,7600,0
20231113,172000,343282480,7600,7600,7600,7600,0
20231113,171900,343282480,7600,7600,7600,7600,0
20231113,171800,343282480,7600,7600,7600,7600,0
20231113,171700,343282480,7600,7600,7600,7600,0
20231113,171600,343282480,7600,7600,7600,7600,0
20231113,171500,343282480,7600,7600,7600,7600,0
20231113,171400,343282480,7600,7600,7600,7600,0
20231113,171300,343282480,7600,7600,7600,7600,0
20231113,171200,343282480,7600,7600,7600,7600,0
20231113,171100,343282480,7600,7600,7600,7600,0
20231113,171000,343282480,7600,7600,7600,7600,0
20231113,170900,343282480,7600,7600,7600,7600,0
20231113,170800,343282480,7600,7600,7600,7600,0
20231113,170700,343282480,7600,7600,7600,7600,0
20231113,170600,343282480,7600,7600,7600,7600,0
20231113,170500,343282480,7600,7600,7600,7600,0
20231113,170400,343282480,7600,7600,7600,7600,0
20231113,170300,343282480,7600,7600,7600,7600,0
20231113,170200,343282480,7600,7600,7600,7600,0
20231113,170100,343282480,7600,7600,7600,7600,0
20231113,170000,343282480,7600,7600,7600,7600,0
20231113,165900,343282480,7600,7600,7600,7600,0
20231113,165800,343282480,7600,7600,7600,7600,0
20231113,165700,343282480,7600,7600,7600,7600,3509
20231113,165600,343282480,7600,7600,7600,7600,0
20231113,165500,343282480,7600,7600,7600,7600,0
20231113,165400,343282480,7600,7600,7600,7600,0
20231113,165300,343282480,7600,7600,7600,7600,0
20231113,165200,343282480,7600,7600,7600,7600,0
20231113,165100,343282480,7600,7600,7600,7600,0
20231113,165000,343282480,7600,7600,7600,7600,0
20231113,164900,343282480,7600,7600,7600,7600,0
20231113,164800,343282480,7600,7600,7600,7600,0
20231113,164700,343282480,7600,7600,7600,7600,0
20231113,164600,343282480,7600,7600,7600,7600,0
20231113,164500,343282480,7600,7600,7600,7600,0
20231113,164400,343282480,7600,7600,7600,7600,0
20231113,164300,343282480,7600,7600,7600,7600,0
20231113,164200,343282480,7600,7600,7600,7600,0
20231113,164100,343282480,7600,7600,7600,7600,0
20231113,164000,343282480,7600,7600,7600,7600,0
20231113,163900,343282480,7600,7600,7600,7600,0
20231113,163800,343282480,7600,7600,7600,7600,0
20231113,163700,343282480,7600,7600,7600,7600,0
20231113,163600,343282480,7600,7600,7600,7600,0
20231113,163500,343282480,7600,7600,7600,7600,0
20231113,163400,343282480,7600,7600,7600,7600,0
20231113,163300,343282480,7600,7600,7600,7600,0
20231113,163200,343282480,7600,7600,7600,7600,0
20231113,163100,343282480,7600,7600,7600,7600,0
20231113,163000,343282480,7600,7600,7600,7600,0
20231113,162900,343282480,7600,7600,7600,7600,0
20231113,162800,343282480,7600,7600,7600,7600,0
20231113,162700,343282480,7600,7600,7600,7600,3509
20231113,162600,343282480,7600,7600,7600,7600,0
20231113,162500,343282480,7600,7600,7600,7600,0
20231113,162400,343282480,7600,7600,7600,7600,0
20231113,162300,343282480,7600,7600,7600,7600,0
20231113,162200,343282480,7600,7600,7600,7600,0
20231113,162100,343282480,7600,7600,7600,7600,0
20231113,162000,343282480,7600,7600,7600,7600,0
20231113,161900,343282480,7600,7600,7600,7600,0
20231113,161800,343282480,7600,7600,7600,7600,0
20231113,161700,343282480,7600,7600,7600,7600,0
20231113,161600,343282480,7600,7600,7600,7600,0
20231113,161500,343282480,7600,7600,7600,7600,0
20231113,161400,343282480,7600,7600,7600,7600,0
20231113,161300,343282480,7600,7600,7600,7600,0
20231113,161200,343282480,7600,7600,7600,7600,0
20231113,161100,343282480,7600,7600,7600,7600,0
20231113,161000,343282480,7600,7600,7600,7600,0
20231113,160900,343282480,7600,7600,7600,7600,0
20231113,160800,343282480,7600,7600,7600,7600,0
20231113,160700,343282480,7600,7600,7600,7600,0
20231113,160600,343282480,7600,7600,7600,7600,0
20231113,160500,343282480,7600,7600,7600,7600,0
20231113,160400,343282480,7600,7600,7600,7600,0
20231113,160300,343282480,7600,7600,7600,7600,0
20231113,160200,343282480,7600,7600,7600,7600,0
20231113,160100,343282480,7600,7600,7600,7600,0
20231113,160000,343282480,7600,7600,7600,7600,0
20231113,155900,343282480,7600,7600,7600,7600,0
20231113,155800,343282480,7600,7600,7600,7600,0
20231113,155700,343282480,7600,7600,7600,7600,3509
20231113,155600,343282480,7600,7600,7600,7600,0
20231113,155500,343282480,7600,7600,7600,7600,0
20231113,155400,343282480,7600,7600,7600,7600,0
20231113,155300,343282480,7600,7600,7600,7600,0
20231113,155200,343282480,7600,7600,7600,7600,0
20231113,155100,343282480,7600,7600,7600,7600,0
20231113,155000,343282480,7600,7600,7600,7600,0
20231113,154900,343282480,7600,7600,7600,7600,0
20231113,154800,343282480,7600,7600,7600,7600,0
20231113,154700,343282480,7600,7600,7600,7600,0
20231113,154600,343282480,7600,7600,7600,7600,0
20231113,154500,343282480,7600,7600,7600,7600,0
20231113,154400,343282480,7600,7600,7600,7600,0
20231113,154300,343282480,7600,7600,7600,7600,0
20231113,154200,343282480,7600,7600,7600,7600,0
20231113,154100,343282480,7600,7600,7600,7600,0
20231113,154000,343282480,7600,7600,7600,7600,0
20231113,153900,343282480,7600,7600,7600,7600,0
20231113,153800,343282480,7600,7600,7600,7600,0
20231113,153700,343282480,7600,7600,7600,7600,0
20231113,153600,343282480,7600,7600,7600,7600,0
20231113,153500,343282480,7600,7600,7600,7600,0
20231113,153400,343282480,7600,7600,7600,7600,0
20231113,153300,343282480,7600,7600,7600,7600,0
20231113,153200,343282480,7600,7600,7600,7600,0
20231113,153100,343282480,7600,7600,7600,7600,0
20231113,153000,343282480,7600,7600,7600,7600,3509
20231113,152900,316614080,7610,7610,7610,7610,0
20231113,152800,316614080,7610,7610,7610,7610,0
20231113,152700,316614080,7610,7610,7610,7610,0
20231113,152600,316614080,7610,7610,7610,7610,0
20231113,152500,316614080,7610,7610,7610,7610,0
20231113,152400,316614080,7610,7610,7610,7610,0
20231113,152300,316614080,7610,7610,7610,7610,0
20231113,152200,316614080,7610,7610,7610,7610,0
20231113,152100,316614080,7610,7610,7610,7610,0
20231113,152000,316614080,7610,7610,7610,7610,0
20231113,151900,316614080,7610,7600,7610,7600,105
20231113,151800,315815600,7610,7640,7640,7610,1422
20231113,151700,304983890,7640,7640,7640,7640,0
20231113,151600,304983890,7640,7630,7640,7630,245
20231113,151500,303113820,7650,7640,7650,7640,71
20231113,151400,302570730,7640,7640,7640,7640,0
20231113,151300,302570730,7640,7640,7640,7640,7
20231113,151200,302517250,7640,7640,7640,7640,13
20231113,151100,302417930,7640,7640,7640,7640,8
20231113,151000,302356810,7630,7630,7640,7630,108
20231113,150900,301532670,7630,7640,7650,7630,246
20231113,150800,299655280,7640,7620,7680,7620,172
20231113,150700,298340180,7620,7640,7640,7620,222
20231113,150600,296647360,7630,7670,7690,7630,1763
20231113,150500,283161720,7670,7670,7670,7670,37
20231113,150400,282877930,7670,7670,7670,7670,1
20231113,150300,282870260,7670,7670,7670,7670,50
20231113,150200,282486760,7670,7670,7670,7670,0
20231113,150100,282486760,7670,7670,7670,7670,109
20231113,150000,281650730,7660,7660,7660,7660,244
20231113,145900,279781690,7670,7670,7670,7670,62
20231113,145800,279306150,7670,7670,7670,7670,128
20231113,145700,278324390,7690,7690,7690,7690,0
20231113,145600,278324390,7690,7690,7690,7690,0
20231113,145500,278324390,7690,7670,7690,7670,3
20231113,145400,278301360,7670,7670,7670,7670,0
20231113,145300,278301360,7670,7670,7670,7670,0
20231113,145200,278301360,7670,7680,7680,7670,81
20231113,145100,277679840,7670,7690,7690,7670,660
20231113,145000,272612550,7700,7700,7700,7700,532
20231113,144900,268516150,7700,7710,7710,7700,1186
20231113,144800,259372190,7710,7720,7720,7710,19
20231113,144700,259225580,7720,7720,7720,7720,12
20231113,144600,259132940,7710,7710,7710,7710,17
20231113,144500,259001870,7720,7720,7720,7720,4
20231113,144400,258970990,7710,7710,7710,7710,0
20231113,144300,258970990,7710,7710,7710,7710,0
20231113,144200,258970990,7710,7710,7710,7710,0
20231113,144100,258970990,7710,7710,7710,7710,17
20231113,144000,258839920,7710,7710,7710,7710,0
20231113,143900,258839920,7710,7710,7710,7710,25
20231113,143800,258647170,7720,7720,7720,7720,76
20231113,143700,258060450,7720,7720,7720,7720,2
20231113,143600,258045010,7720,7720,7720,7720,0
20231113,143500,258045010,7720,7720,7720,7720,0
20231113,143400,258045010,7720,7730,7730,7720,359
20231113,143300,255269960,7740,7740,7740,7740,1
20231113,143200,255262220,7730,7730,7730,7730,63
20231113,143100,254775230,7740,7740,7740,7740,1
20231113,143000,254767490,7730,7730,7730,7730,0
20231113,142900,254767490,7730,7730,7730,7730,0
20231113,142800,254767490,7730,7730,7740,7730,106
20231113,142700,253947980,7730,7730,7730,7730,0
20231113,142600,253947980,7730,7730,7730,7730,428
20231113,142500,250639540,7730,7730,7730,7730,0
20231113,142400,250639540,7730,7730,7730,7730,0
20231113,142300,250639540,7730,7730,7730,7730,0
20231113,142200,250639540,7730,7730,7730,7730,0
20231113,142100,250639540,7730,7730,7730,7730,0
20231113,142000,250639540,7730,7730,7730,7730,0
20231113,141900,250639540,7730,7730,7730,7730,0
20231113,141800,250639540,7730,7730,7730,7730,0
20231113,141700,250639540,7730,7730,7730,7730,2
20231113,141600,250624080,7710,7710,7710,7710,0
20231113,141500,250624080,7710,7710,7710,7710,0
20231113,141400,250624080,7710,7710,7710,7710,0
20231113,141300,250624080,7710,7710,7710,7710,0
20231113,141200,250624080,7710,7710,7710,7710,0
20231113,141100,250624080,7710,7710,7710,7710,0
20231113,141000,250624080,7710,7710,7710,7710,100
20231113,140900,249853080,7710,7710,7710,7710,500
20231113,140800,245998080,7710,7710,7730,7710,185
20231113,140700,244570350,7710,7710,7710,7710,200
20231113,140600,243028350,7730,7730,7730,7730,0
20231113,140500,243028350,7730,7730,7730,7730,1
20231113,140400,243020620,7710,7710,7710,7710,0
20231113,140300,243020620,7710,7710,7710,7710,0
20231113,140200,243020620,7710,7710,7710,7710,0
20231113,140100,243020620,7710,7710,7710,7710,0
20231113,140000,243020620,7710,7710,7710,7710,0
20231113,135900,243020620,7710,7710,7710,7710,77
20231113,135800,242426950,7720,7720,7720,7720,0
20231113,135700,242426950,7720,7720,7720,7720,0
20231113,135600,242426950,7720,7720,7720,7720,0
20231113,135500,242426950,7720,7720,7720,7720,113
20231113,135400,241554590,7750,7750,7750,7750,0
20231113,135300,241554590,7750,7750,7750,7750,0
20231113,135200,241554590,7750,7750,7750,7750,0
20231113,135100,241554590,7750,7750,7750,7750,0
20231113,135000,241554590,7750,7750,7750,7750,0
20231113,134900,241554590,7750,7750,7750,7750,0
20231113,134800,241554590,7750,7750,7750,7750,0
20231113,134700,241554590,7750,7750,7750,7750,1
20231113,134600,241546840,7730,7750,7750,7730,102
20231113,134500,240758340,7750,7750,7750,7750,0
20231113,134400,240758340,7750,7750,7750,7750,0
20231113,134300,240758340,7750,7750,7750,7750,0
20231113,134200,240758340,7750,7740,7750,7740,10
20231113,134100,240680930,7740,7740,7740,7740,54
20231113,134000,240262970,7720,7720,7720,7720,20
20231113,133900,240108570,7740,7740,7740,7740,0
20231113,133800,240108570,7740,7740,7740,7740,0
20231113,133700,240108570,7740,7740,7740,7740,0
20231113,133600,240108570,7740,7740,7740,7740,0
20231113,133500,240108570,7740,7740,7740,7740,0
20231113,133400,240108570,7740,7740,7740,7740,50
20231113,133300,239721570,7740,7740,7740,7740,0
20231113,133200,239721570,7740,7740,7740,7740,0
20231113,133100,239721570,7740,7740,7770,7740,5
20231113,133000,239682840,7780,7780,7780,7780,0
20231113,132900,239682840,7780,7780,7780,7780,0
20231113,132800,239682840,7780,7740,7780,7740,8
20231113,132700,239620760,7780,7750,7780,7730,246
20231113,132600,237718500,7740,7760,7760,7740,100
20231113,132500,236943900,7780,7780,7780,7780,10
20231113,132400,236866100,7790,7790,7790,7790,0
20231113,132300,236866100,7790,7790,7790,7790,0
20231113,132200,236866100,7790,7780,7790,7780,10
20231113,132100,236788240,7790,7790,7790,7790,64
20231113,132000,236289680,7790,7790,7790,7790,0
20231113,131900,236289680,7790,7790,7790,7790,1
20231113,131800,236281890,7790,7790,7790,7790,10
20231113,131700,236203990,7790,7750,7790,7750,10
20231113,131600,236126140,7730,7750,7750,7730,2
20231113,131500,236110660,7770,7760,7770,7760,441
20231113,131400,232684350,7760,7760,7760,7760,0
20231113,131300,232684350,7760,7760,7760,7760,0
20231113,131200,232684350,7760,7760,7760,7760,0
20231113,131100,232684350,7760,7760,7760,7760,0
20231113,131000,232684350,7760,7760,7760,7760,14
20231113,130900,232575710,7760,7760,7760,7760,0
20231113,130800,232575710,7760,7760,7760,7760,0
20231113,130700,232575710,7760,7760,7760,7760,0
20231113,130600,232575710,7760,7750,7760,7750,16
20231113,130500,232451700,7750,7750,7750,7750,202
20231113,130400,230886200,7750,7720,7750,7720,52
20231113,130300,230483430,7720,7720,7720,7720,30
20231113,130200,230251830,7700,7700,7700,7700,5
20231113,130100,230213330,7700,7700,7700,7700,26
20231113,130000,230013130,7700,7720,7720,7700,358
20231113,125900,227255550,7740,7740,7740,7740,0
20231113,125800,227255550,7740,7740,7740,7740,14
20231113,125700,227147190,7750,7750,7750,7750,0
20231113,125600,227147190,7750,7750,7750,7750,0
20231113,125500,227147190,7750,7750,7750,7750,0
20231113,125400,227147190,7750,7750,7750,7750,196
20231113,125300,225628190,7750,7750,7750,7750,0
20231113,125200,225628190,7750,7750,7750,7750,0
20231113,125100,225628190,7750,7750,7750,7750,0
20231113,125000,225628190,7750,7750,7750,7750,0
20231113,124900,225628190,7750,7750,7750,7750,0
20231113,124800,225628190,7750,7750,7750,7750,0
20231113,124700,225628190,7750,7750,7750,7750,0
20231113,124600,225628190,7750,7750,7750,7750,0
20231113,124500,225628190,7750,7750,7750,7750,0
20231113,124400,225628190,7750,7750,7750,7750,5
20231113,124300,225589440,7750,7700,7750,7700,137
20231113,124200,224531580,7710,7710,7710,7710,0
20231113,124100,224531580,7710,7710,7710,7710,0
20231113,124000,224531580,7710,7710,7710,7710,4
20231113,123900,224500740,7700,7700,7700,7700,1
20231113,123800,224493040,7680,7680,7680,7680,0
20231113,123700,224493040,7680,7680,7680,7680,0
20231113,123600,224493040,7680,7680,7680,7680,0
20231113,123500,224493040,7680,7680,7680,7680,0
20231113,123400,224493040,7680,7680,7680,7680,0
20231113,123300,224493040,7680,7680,7680,7680,1
20231113,123200,224485360,7680,7680,7680,7680,0
20231113,123100,224485360,7680,7680,7680,7680,50
20231113,123000,224101360,7700,7700,7700,7700,0
20231113,122900,224101360,7700,7700,7700,7700,0
20231113,122800,224101360,7700,7700,7700,7700,0
20231113,122700,224101360,7700,7700,7700,7700,60
20231113,122600,223639360,7700,7700,7700,7700,0
20231113,122500,223639360,7700,7700,7700,7700,11
20231113,122400,223554660,7700,7700,7700,7700,0
20231113,122300,223554660,7700,7700,7700,7700,0
20231113,122200,223554660,7700,7700,7700,7700,10
20231113,122100,223477660,7700,7700,7700,7700,6
20231113,122000,223431460,7700,7700,7700,7700,0
20231113,121900,223431460,7700,7680,7700,7680,2
20231113,121800,223416080,7680,7680,7680,7680,52
20231113,121700,223016720,7670,7670,7670,7670,214
20231113,121600,221375340,7680,7680,7680,7680,0
20231113,121500,221375340,7680,7680,7680,7680,0
20231113,121400,221375340,7680,7680,7680,7680,3
20231113,121300,221352300,7670,7670,7670,7670,0
20231113,121200,221352300,7670,7670,7670,7670,0
20231113,121100,221352300,7670,7670,7670,7670,168
20231113,121000,220063740,7670,7670,7670,7670,5
20231113,120900,220025390,7670,7670,7670,7670,2
20231113,120800,220010050,7660,7660,7660,7660,10
20231113,120700,219933450,7660,7660,7660,7660,0
20231113,120600,219933450,7660,7660,7660,7660,186
20231113,120500,218508690,7670,7670,7670,7670,135
20231113,120400,217473240,7670,7670,7670,7670,80
20231113,120300,216859640,7680,7680,7680,7680,6
20231113,120200,216813560,7680,7680,7680,7680,4
20231113,120100,216782840,7680,7690,7690,7680,7
20231113,120000,216729060,7680,7680,7680,7680,40
20231113,115900,216421860,7690,7690,7690,7690,24
20231113,115800,216237300,7690,7700,7700,7690,357
20231113,115700,213490570,7700,7720,7720,7700,1715
20231113,115600,200277150,7720,7760,7760,7720,62
20231113,115500,199798110,7760,7760,7760,7760,0
20231113,115400,199798110,7760,7760,7760,7760,0
20231113,115300,199798110,7760,7760,7760,7760,0
20231113,115200,199798110,7760,7760,7760,7760,0
20231113,115100,199798110,7760,7760,7760,7760,0
20231113,115000,199798110,7760,7760,7760,7760,0
20231113,114900,199798110,7760,7760,7760,7760,15
20231113,114800,199681710,7770,7770,7770,7770,0
20231113,114700,199681710,7770,7770,7770,7770,0
20231113,114600,199681710,7770,7770,7770,7770,0
20231113,114500,199681710,7770,7770,7770,7770,0
20231113,114400,199681710,7770,7770,7770,7770,3
20231113,114300,199658400,7740,7740,7740,7740,0
20231113,114200,199658400,7740,7740,7740,7740,0
20231113,114100,199658400,7740,7770,7770,7740,734
20231113,114000,193977210,7740,7730,7740,7730,282
20231113,113900,191794880,7730,7740,7740,7720,228
20231113,113800,190034490,7780,7740,7780,7740,272
20231113,113700,187928970,7780,7740,7780,7720,303
20231113,113600,185589670,7780,7780,7780,7780,1
20231113,113500,185581890,7720,7780,7780,7720,134
20231113,113400,184545180,7780,7780,7780,7780,0
20231113,113300,184545180,7780,7780,7780,7780,0
20231113,113200,184545180,7780,7780,7780,7780,0
20231113,113100,184545180,7780,7780,7780,7780,0
20231113,113000,184545180,7780,7780,7780,7780,0
20231113,112900,184545180,7780,7780,7780,7780,0
20231113,112800,184545180,7780,7780,7780,7780,0
20231113,112700,184545180,7780,7780,7780,7780,0
20231113,112600,184545180,7780,7780,7780,7780,0
20231113,112500,184545180,7780,7780,7780,7780,0
20231113,112400,184545180,7780,7730,7780,7730,612
20231113,112300,179808240,7730,7750,7750,7730,744
20231113,112200,174049580,7780,7780,7780,7780,1
20231113,112100,174041800,7760,7760,7760,7760,2
20231113,112000,174026280,7780,7780,7780,7780,1
20231113,111900,174018500,7770,7770,7770,7770,100
20231113,111800,173241500,7770,7770,7770,7770,0
20231113,111700,173241500,7770,7770,7770,7770,0
20231113,111600,173241500,7770,7770,7770,7770,1
20231113,111500,173233730,7780,7780,7780,7780,0
20231113,111400,173233730,7780,7760,7780,7760,27
20231113,111300,173023730,7760,7760,7780,7760,79
20231113,111200,172410090,7760,7760,7760,7760,0
20231113,111100,172410090,7760,7760,7760,7760,14
20231113,111000,172301450,7740,7750,7750,7740,437
20231113,110900,168916450,7770,7760,7770,7750,510
20231113,110800,164960830,7760,7760,7760,7760,0
20231113,110700,164960830,7760,7760,7760,7760,0
20231113,110600,164960830,7760,7760,7760,7760,0
20231113,110500,164960830,7760,7770,7770,7760,133
20231113,110400,163927430,7790,7790,7790,7790,0
20231113,110300,163927430,7790,7790,7790,7790,0
20231113,110200,163927430,7790,7790,7790,7770,29
20231113,110100,163701540,7790,7790,7790,7790,0
20231113,110000,163701540,7790,7790,7790,7790,0
20231113,105900,163701540,7790,7790,7790,7790,0
20231113,105800,163701540,7790,7790,7850,7790,14
20231113,105700,163592320,7790,7790,7790,7770,6
20231113,105600,163545620,7800,7850,7850,7800,40
20231113,105500,163232170,7840,7780,7840,7780,39
20231113,105400,162927010,7780,7780,7810,7760,301
20231113,105300,160585470,7790,7790,7790,7790,4
20231113,105200,160554310,7800,7790,7800,7790,22
20231113,105100,160382830,7800,7800,7800,7800,0
20231113,105000,160382830,7800,7800,7800,7800,0
20231113,104900,160382830,7800,7800,7800,7800,1
20231113,104800,160375030,7800,7800,7800,7800,0
20231113,104700,160375030,7800,7800,7800,7800,0
20231113,104600,160375030,7800,7800,7800,7800,3
20231113,104500,160351630,7790,7790,7790,7790,97
20231113,104400,159596000,7790,7790,7790,7790,12
20231113,104300,159502520,7790,7790,7790,7790,13
20231113,104200,159401250,7790,7790,7790,7790,0
20231113,104100,159401250,7790,7790,7790,7790,0
20231113,104000,159401250,7790,7790,7790,7790,87
20231113,103900,158723520,7790,7790,7790,7790,0
20231113,103800,158723520,7790,7790,7790,7790,1
20231113,103700,158715730,7790,7790,7790,7790,0
20231113,103600,158715730,7790,7790,7790,7790,0
20231113,103500,158715730,7790,7790,7790,7790,0
20231113,103400,158715730,7790,7780,7790,7780,12
20231113,103300,158622260,7790,7790,7790,7790,0
20231113,103200,158622260,7790,7790,7790,7790,0
20231113,103100,158622260,7790,7750,7790,7750,736
20231113,103000,152911520,7750,7750,7750,7750,0
20231113,102900,152911520,7750,7750,7750,7750,297
20231113,102800,150609770,7760,7760,7760,7760,8
20231113,102700,150547690,7760,7760,7760,7760,3
20231113,102600,150524410,7760,7760,7760,7760,2
20231113,102500,150508890,7750,7760,7760,7750,422
20231113,102400,147234540,7790,7790,7790,7790,0
20231113,102300,147234540,7790,7790,7790,7790,0
20231113,102200,147234540,7790,7780,7800,7760,459
20231113,102100,143668210,7790,7790,7790,7790,0
20231113,102000,143668210,7790,7790,7790,7790,5
20231113,101900,143629260,7790,7790,7790,7790,0
20231113,101800,143629260,7790,7790,7790,7790,1
20231113,101700,143621470,7810,7810,7810,7810,0
20231113,101600,143621470,7810,7810,7810,7810,0
20231113,101500,143621470,7810,7780,7810,7780,51
20231113,101400,143224660,7790,7790,7790,7790,40
20231113,101300,142913060,7810,7810,7810,7810,1
20231113,101200,142905250,7780,7800,7800,7780,2008
20231113,101100,127260170,7800,7810,7820,7800,134
20231113,101000,126214000,7830,7830,7830,7830,0
20231113,100900,126214000,7830,7830,7830,7810,15
20231113,100800,126096750,7810,7810,7810,7810,0
20231113,100700,126096750,7810,7830,7830,7810,147
20231113,100600,124948310,7840,7840,7840,7840,267
20231113,100500,122855030,7850,7850,7850,7850,0
20231113,100400,122855030,7850,7850,7850,7850,0
20231113,100300,122855030,7850,7850,7850,7850,91
20231113,100200,122140680,7900,7870,7900,7870,11
20231113,100100,122053840,7870,7870,7870,7870,0
20231113,100000,122053840,7870,7870,7870,7870,0
20231113,095900,122053840,7870,7870,7870,7870,0
20231113,095800,122053840,7870,7870,7870,7870,0
20231113,095700,122053840,7870,7870,7870,7870,0
20231113,095600,122053840,7870,7860,7900,7860,6
20231113,095500,122006510,7840,7840,7840,7840,186
20231113,095400,120548270,7840,7860,7860,7840,2
20231113,095300,120532570,7840,7860,7860,7840,1079
20231113,095200,112062290,7850,7850,7850,7850,0
20231113,095100,112062290,7850,7850,7850,7850,51
20231113,095000,111661940,7840,7840,7840,7840,0
20231113,094900,111661940,7840,7840,7840,7840,0
20231113,094800,111661940,7840,7840,7840,7840,146
20231113,094700,110517300,7840,7900,7900,7830,190
20231113,094600,109024840,7950,7900,7950,7900,40
20231113,094500,108708280,7890,7830,7890,7820,101
20231113,094400,107915820,7820,7840,7840,7820,52
20231113,094300,107509140,7840,7840,7840,7820,4
20231113,094200,107477800,7820,7820,7820,7820,1
20231113,094100,107469980,7880,7870,7880,7870,1000
20231113,094000,99589990,7870,7870,7870,7860,192
20231113,093900,98078960,7870,7800,7870,7800,34
20231113,093800,97812210,7800,7780,7800,7780,84
20231113,093700,97158670,7780,7800,7800,7780,201
20231113,093600,95594870,7800,7800,7800,7800,36
20231113,093500,95314070,7830,7810,7830,7800,527
20231113,093400,91198410,7830,7830,7830,7830,0
20231113,093300,91198410,7830,7810,7830,7810,57
20231113,093200,90752220,7810,7810,7810,7800,52
20231113,093100,90346380,7800,7790,7800,7770,587
20231113,093000,85772330,7800,7840,7840,7800,1006
20231113,092900,77917930,7850,7870,7880,7850,1778
20231113,092800,63951230,7880,7890,7890,7880,817
20231113,092700,57510200,7900,7900,7900,7900,256
20231113,092600,55487800,7910,7910,7910,7910,1
20231113,092500,55479890,7900,7900,7900,7900,170
20231113,092400,54136890,7910,7910,7910,7910,22
20231113,092300,53962870,7910,7910,7920,7910,38
20231113,092200,53662270,7910,7900,7910,7900,382
20231113,092100,50641980,7900,7890,7900,7890,697
20231113,092000,45135710,7890,7900,7900,7890,39
20231113,091900,44827690,7900,7900,7900,7900,0
20231113,091800,44827690,7900,7900,7900,7900,102
20231113,091700,44021890,7920,7920,7920,7920,5
20231113,091600,43982290,7920,7920,7920,7920,473
20231113,091500,40236130,7960,7960,7960,7960,1
20231113,091400,40228170,7960,7960,7960,7960,77
20231113,091300,39615250,7920,7960,7960,7920,150
20231113,091200,38426710,7970,7970,7970,7970,0
20231113,091100,38426710,7970,7980,7980,7960,69
20231113,091000,37877390,7970,7960,7970,7960,143
20231113,090900,36739020,7960,7960,7960,7920,313
20231113,090800,34248380,7920,7950,7960,7920,66
20231113,090700,33723700,7950,7920,7960,7920,270
20231113,090600,31584880,7920,7920,7920,7910,724
20231113,090500,25855010,7920,7980,7980,7910,275
20231113,090400,23677990,7980,7970,7980,7970,166
20231113,090300,22354880,7980,7970,7980,7930,1529
20231113,090200,10185630,7960,7930,7960,7930,540
20231113,090100,5887370,7910,7900,7930,7900,109
20231113,090000,5025940,7890,7890,7900,7890,637