KissMeData/000430/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183100,2762570570,5570,5570,5570,5570,12755
20231116,183000,2762570570,5570,5570,5570,5570,0
20231116,182900,2762570570,5570,5570,5570,5570,0
20231116,182800,2762570570,5570,5570,5570,5570,0
20231116,182700,2762570570,5570,5570,5570,5570,0
20231116,182600,2762570570,5570,5570,5570,5570,0
20231116,182500,2762570570,5570,5570,5570,5570,0
20231116,182400,2762570570,5570,5570,5570,5570,0
20231116,182300,2762570570,5570,5570,5570,5570,0
20231116,182200,2762570570,5570,5570,5570,5570,0
20231116,182100,2762570570,5570,5570,5570,5570,0
20231116,182000,2762570570,5570,5570,5570,5570,0
20231116,181900,2762570570,5570,5570,5570,5570,0
20231116,181800,2762570570,5570,5570,5570,5570,0
20231116,181700,2762570570,5570,5570,5570,5570,0
20231116,181600,2762570570,5570,5570,5570,5570,0
20231116,181500,2762570570,5570,5570,5570,5570,0
20231116,181400,2762570570,5570,5570,5570,5570,0
20231116,181300,2762570570,5570,5570,5570,5570,0
20231116,181200,2762570570,5570,5570,5570,5570,0
20231116,181100,2762570570,5570,5570,5570,5570,0
20231116,181000,2762570570,5570,5570,5570,5570,0
20231116,180900,2762570570,5570,5570,5570,5570,0
20231116,180800,2762570570,5570,5570,5570,5570,0
20231116,180700,2762570570,5570,5570,5570,5570,0
20231116,180600,2762570570,5570,5570,5570,5570,0
20231116,180500,2762570570,5570,5570,5570,5570,0
20231116,180400,2762570570,5570,5570,5570,5570,0
20231116,180300,2762570570,5570,5570,5570,5570,0
20231116,180200,2762570570,5570,5570,5570,5570,0
20231116,180100,2762570570,5570,5570,5570,5570,12755
20231116,180000,2762570570,5570,5570,5570,5570,0
20231116,175900,2762570570,5570,5570,5570,5570,0
20231116,175800,2762570570,5570,5570,5570,5570,0
20231116,175700,2762570570,5570,5570,5570,5570,0
20231116,175600,2762570570,5570,5570,5570,5570,0
20231116,175500,2762570570,5570,5570,5570,5570,0
20231116,175400,2762570570,5570,5570,5570,5570,0
20231116,175300,2762570570,5570,5570,5570,5570,0
20231116,175200,2762570570,5570,5570,5570,5570,0
20231116,175100,2762570570,5570,5570,5570,5570,0
20231116,175000,2762570570,5570,5570,5570,5570,0
20231116,174900,2762570570,5570,5570,5570,5570,0
20231116,174800,2762570570,5570,5570,5570,5570,0
20231116,174700,2762570570,5570,5570,5570,5570,0
20231116,174600,2762570570,5570,5570,5570,5570,0
20231116,174500,2762570570,5570,5570,5570,5570,0
20231116,174400,2762570570,5570,5570,5570,5570,0
20231116,174300,2762570570,5570,5570,5570,5570,0
20231116,174200,2762570570,5570,5570,5570,5570,0
20231116,174100,2762570570,5570,5570,5570,5570,0
20231116,174000,2762570570,5570,5570,5570,5570,0
20231116,173900,2762570570,5570,5570,5570,5570,0
20231116,173800,2762570570,5570,5570,5570,5570,0
20231116,173700,2762570570,5570,5570,5570,5570,0
20231116,173600,2762570570,5570,5570,5570,5570,0
20231116,173500,2762570570,5570,5570,5570,5570,0
20231116,173400,2762570570,5570,5570,5570,5570,0
20231116,173300,2762570570,5570,5570,5570,5570,0
20231116,173200,2762570570,5570,5570,5570,5570,0
20231116,173100,2762570570,5570,5570,5570,5570,12755
20231116,173000,2762570570,5570,5570,5570,5570,0
20231116,172900,2762570570,5570,5570,5570,5570,0
20231116,172800,2762570570,5570,5570,5570,5570,0
20231116,172700,2762570570,5570,5570,5570,5570,0
20231116,172600,2762570570,5570,5570,5570,5570,0
20231116,172500,2762570570,5570,5570,5570,5570,0
20231116,172400,2762570570,5570,5570,5570,5570,0
20231116,172300,2762570570,5570,5570,5570,5570,0
20231116,172200,2762570570,5570,5570,5570,5570,0
20231116,172100,2762570570,5570,5570,5570,5570,0
20231116,172000,2762570570,5570,5570,5570,5570,0
20231116,171900,2762570570,5570,5570,5570,5570,0
20231116,171800,2762570570,5570,5570,5570,5570,0
20231116,171700,2762570570,5570,5570,5570,5570,0
20231116,171600,2762570570,5570,5570,5570,5570,0
20231116,171500,2762570570,5570,5570,5570,5570,0
20231116,171400,2762570570,5570,5570,5570,5570,0
20231116,171300,2762570570,5570,5570,5570,5570,0
20231116,171200,2762570570,5570,5570,5570,5570,0
20231116,171100,2762570570,5570,5570,5570,5570,0
20231116,171000,2762570570,5570,5570,5570,5570,0
20231116,170900,2762570570,5570,5570,5570,5570,0
20231116,170800,2762570570,5570,5570,5570,5570,0
20231116,170700,2762570570,5570,5570,5570,5570,0
20231116,170600,2762570570,5570,5570,5570,5570,0
20231116,170500,2762570570,5570,5570,5570,5570,0
20231116,170400,2762570570,5570,5570,5570,5570,0
20231116,170300,2762570570,5570,5570,5570,5570,0
20231116,170200,2762570570,5570,5570,5570,5570,0
20231116,170100,2762570570,5570,5570,5570,5570,12755
20231116,170000,2762570570,5570,5570,5570,5570,0
20231116,165900,2762570570,5570,5570,5570,5570,0
20231116,165800,2762570570,5570,5570,5570,5570,0
20231116,165700,2762570570,5570,5570,5570,5570,0
20231116,165600,2762570570,5570,5570,5570,5570,0
20231116,165500,2762570570,5570,5570,5570,5570,0
20231116,165400,2762570570,5570,5570,5570,5570,0
20231116,165300,2762570570,5570,5570,5570,5570,0
20231116,165200,2762570570,5570,5570,5570,5570,0
20231116,165100,2762570570,5570,5570,5570,5570,0
20231116,165000,2762570570,5570,5570,5570,5570,0
20231116,164900,2762570570,5570,5570,5570,5570,0
20231116,164800,2762570570,5570,5570,5570,5570,0
20231116,164700,2762570570,5570,5570,5570,5570,0
20231116,164600,2762570570,5570,5570,5570,5570,0
20231116,164500,2762570570,5570,5570,5570,5570,0
20231116,164400,2762570570,5570,5570,5570,5570,0
20231116,164300,2762570570,5570,5570,5570,5570,0
20231116,164200,2762570570,5570,5570,5570,5570,0
20231116,164100,2762570570,5570,5570,5570,5570,0
20231116,164000,2762570570,5570,5570,5570,5570,0
20231116,163900,2762570570,5570,5570,5570,5570,0
20231116,163800,2762570570,5570,5570,5570,5570,0
20231116,163700,2762570570,5570,5570,5570,5570,0
20231116,163600,2762570570,5570,5570,5570,5570,0
20231116,163500,2762570570,5570,5570,5570,5570,0
20231116,163400,2762570570,5570,5570,5570,5570,0
20231116,163300,2762570570,5570,5570,5570,5570,0
20231116,163200,2762570570,5570,5570,5570,5570,0
20231116,163100,2762570570,5570,5570,5570,5570,12755
20231116,163000,2762570570,5570,5570,5570,5570,12755
20231116,162900,2691525220,5550,5550,5550,5550,0
20231116,162800,2691525220,5550,5550,5550,5550,0
20231116,162700,2691525220,5550,5550,5550,5550,0
20231116,162600,2691525220,5550,5550,5550,5550,0
20231116,162500,2691525220,5550,5550,5550,5550,0
20231116,162400,2691525220,5550,5550,5550,5550,0
20231116,162300,2691525220,5550,5550,5550,5550,0
20231116,162200,2691525220,5550,5550,5550,5550,0
20231116,162100,2691525220,5550,5550,5550,5550,0
20231116,162000,2691525220,5550,5550,5550,5550,0
20231116,161900,2691525220,5550,5560,5560,5550,1846
20231116,161800,2681278750,5560,5560,5560,5550,846
20231116,161700,2676582110,5560,5560,5560,5550,307
20231116,161600,2674876800,5560,5550,5560,5550,335
20231116,161500,2673017540,5550,5550,5550,5550,510
20231116,161400,2670187040,5550,5550,5550,5550,41
20231116,161300,2669959490,5540,5520,5540,5520,3557
20231116,161200,2650282190,5520,5540,5540,5520,5346
20231116,161100,2620751640,5530,5530,5540,5530,593
20231116,161000,2617472330,5530,5540,5540,5530,500
20231116,160900,2614705620,5540,5540,5540,5530,186
20231116,160800,2613675370,5540,5540,5540,5540,476
20231116,160700,2611038330,5540,5540,5540,5540,171
20231116,160600,2610090990,5540,5550,5550,5540,1002
20231116,160500,2604539890,5540,5560,5560,5540,2386
20231116,160400,2591306230,5560,5560,5560,5560,758
20231116,160300,2587091750,5560,5560,5560,5560,2318
20231116,160200,2574203670,5570,5570,5570,5570,34
20231116,160100,2574014290,5560,5560,5560,5560,0
20231116,160000,2574014290,5560,5560,5560,5560,157
20231116,155900,2573141370,5560,5560,5560,5560,10
20231116,155800,2573085770,5570,5570,5570,5570,5
20231116,155700,2573057920,5570,5560,5570,5560,11
20231116,155600,2572996750,5560,5560,5560,5560,500
20231116,155500,2570216750,5560,5560,5560,5560,191
20231116,155400,2569154790,5570,5570,5570,5570,0
20231116,155300,2569154790,5570,5560,5570,5560,34
20231116,155200,2568965600,5570,5570,5570,5560,562
20231116,155100,2565835350,5570,5560,5570,5560,468
20231116,155000,2563233090,5560,5570,5570,5560,30
20231116,154900,2563066160,5570,5570,5570,5570,23
20231116,154800,2562938050,5560,5560,5560,5560,1025
20231116,154700,2557239050,5570,5570,5570,5570,325
20231116,154600,2555428800,5560,5570,5570,5560,23
20231116,154500,2555300710,5570,5570,5570,5570,1384
20231116,154400,2547591830,5560,5570,5570,5560,180
20231116,154300,2546590730,5570,5570,5570,5570,137
20231116,154200,2545827640,5570,5570,5570,5570,202
20231116,154100,2544702500,5570,5570,5570,5570,255
20231116,154000,2543282150,5560,5570,5570,5560,295
20231116,153900,2541639310,5580,5580,5580,5580,71
20231116,153800,2541243130,5580,5580,5580,5580,818
20231116,153700,2536678690,5570,5580,5580,5570,414
20231116,153600,2534371580,5580,5570,5580,5570,200
20231116,153500,2533256580,5570,5560,5570,5560,1221
20231116,153400,2526462220,5560,5560,5560,5560,5
20231116,153300,2526434420,5560,5560,5560,5560,9
20231116,153200,2526384380,5560,5560,5560,5560,0
20231116,153100,2526384380,5560,5560,5560,5560,523
20231116,153000,2523476500,5570,5570,5570,5570,0
20231116,152900,2523476500,5570,5550,5570,5550,326
20231116,152800,2521663750,5560,5560,5560,5560,10
20231116,152700,2521608150,5560,5560,5560,5560,8
20231116,152600,2521563670,5560,5560,5560,5560,100
20231116,152500,2521007670,5560,5550,5560,5550,560
20231116,152400,2517899070,5560,5560,5560,5540,665
20231116,152300,2514208880,5540,5560,5560,5540,600
20231116,152200,2510882880,5560,5560,5560,5560,0
20231116,152100,2510882880,5560,5560,5560,5560,1
20231116,152000,2510877320,5540,5540,5540,5540,1
20231116,151900,2510871780,5540,5550,5550,5540,1001
20231116,151800,2505326110,5560,5560,5560,5560,543
20231116,151700,2502307030,5550,5550,5550,5550,960
20231116,151600,2496979030,5540,5540,5550,5540,1215
20231116,151500,2490244250,5530,5530,5530,5530,0
20231116,151400,2490244250,5530,5540,5540,5530,1373
20231116,151300,2482642320,5540,5530,5540,5530,57
20231116,151200,2482327100,5530,5540,5550,5530,310
20231116,151100,2480610320,5540,5540,5540,5540,114
20231116,151000,2479978760,5530,5540,5540,5530,1802
20231116,150900,2469997070,5540,5550,5550,5540,15
20231116,150800,2469913950,5540,5550,5550,5540,929
20231116,150700,2464758010,5550,5540,5560,5540,112
20231116,150600,2464135470,5540,5540,5540,5540,13
20231116,150500,2464063450,5540,5550,5550,5540,207
20231116,150400,2462915400,5550,5560,5560,5550,235
20231116,150300,2461608850,5560,5560,5560,5560,281
20231116,150200,2460046490,5570,5570,5570,5570,20
20231116,150100,2459935090,5570,5570,5570,5570,145
20231116,150000,2459127440,5560,5560,5560,5560,151
20231116,145900,2458287880,5570,5570,5570,5560,527
20231116,145800,2455354490,5570,5570,5570,5570,390
20231116,145700,2453182190,5560,5560,5560,5560,954
20231116,145600,2447877950,5560,5550,5560,5550,1732
20231116,145500,2438265330,5550,5550,5550,5550,1
20231116,145400,2438259780,5550,5550,5550,5550,1
20231116,145300,2438254230,5540,5530,5540,5530,311
20231116,145200,2436531540,5540,5540,5540,5540,596
20231116,145100,2433229700,5530,5540,5540,5530,787
20231116,145000,2428872720,5540,5540,5540,5540,5
20231116,144900,2428845020,5540,5540,5540,5540,791
20231116,144800,2424462880,5540,5540,5550,5540,319
20231116,144700,2422695600,5540,5530,5550,5530,264
20231116,144600,2421234860,5550,5530,5550,5530,88
20231116,144500,2420747760,5530,5530,5540,5530,1869
20231116,144400,2410398190,5530,5530,5530,5520,1117
20231116,144300,2404221350,5540,5540,5540,5540,105
20231116,144200,2403639650,5540,5540,5540,5520,267
20231116,144100,2402163470,5530,5530,5540,5530,1171
20231116,144000,2395687740,5540,5540,5540,5540,86
20231116,143900,2395211300,5540,5530,5540,5530,64
20231116,143800,2394857320,5540,5550,5550,5540,1830
20231116,143700,2384718750,5550,5530,5550,5530,386
20231116,143600,2382581450,5550,5550,5550,5530,899
20231116,143500,2377592800,5540,5530,5540,5530,2071
20231116,143400,2366120170,5530,5520,5530,5510,429
20231116,143300,2363751500,5510,5530,5530,5510,4520
20231116,143200,2338804030,5530,5530,5530,5530,272
20231116,143100,2337299870,5520,5530,5530,5520,1025
20231116,143000,2331632770,5530,5530,5530,5520,1848
20231116,142900,2321414520,5520,5520,5520,5520,152
20231116,142800,2320575480,5540,5540,5540,5540,1
20231116,142700,2320569940,5540,5540,5540,5540,93
20231116,142600,2320054720,5520,5530,5540,5520,344
20231116,142500,2318155680,5530,5530,5530,5530,0
20231116,142400,2318155680,5530,5530,5530,5520,1680
20231116,142300,2308866420,5530,5530,5530,5530,1
20231116,142200,2308860890,5530,5540,5540,5510,2753
20231116,142100,2293656110,5540,5540,5540,5540,197
20231116,142000,2292564730,5540,5540,5540,5540,210
20231116,141900,2291401330,5540,5530,5540,5530,1818
20231116,141800,2281337160,5530,5530,5530,5530,20
20231116,141700,2281226560,5530,5530,5530,5530,380
20231116,141600,2279125160,5540,5540,5540,5540,1143
20231116,141500,2272792940,5530,5530,5540,5530,616
20231116,141400,2269385210,5540,5540,5550,5540,276
20231116,141300,2267856160,5540,5540,5540,5540,500
20231116,141200,2265086160,5540,5540,5540,5540,834
20231116,141100,2260465800,5530,5540,5540,5510,5397
20231116,141000,2230657080,5540,5550,5550,5540,301
20231116,140900,2228987540,5540,5530,5540,5530,2428
20231116,140800,2215542420,5540,5540,5540,5540,551
20231116,140700,2212489880,5540,5550,5550,5540,1117
20231116,140600,2206301680,5540,5540,5540,5540,1182
20231116,140500,2199753400,5550,5550,5550,5550,112
20231116,140400,2199131800,5550,5540,5550,5540,1578
20231116,140300,2190376900,5550,5540,5550,5540,4133
20231116,140200,2167479370,5540,5550,5550,5540,4395
20231116,140100,2143090750,5560,5550,5560,5550,444
20231116,140000,2140626110,5560,5560,5560,5550,59
20231116,135900,2140298590,5560,5560,5560,5560,399
20231116,135800,2138080150,5560,5580,5580,5560,172
20231116,135700,2137123810,5580,5570,5580,5560,2044
20231116,135600,2125758720,5580,5580,5580,5580,14
20231116,135500,2125680600,5580,5570,5580,5570,158
20231116,135400,2124800530,5570,5570,5570,5570,200
20231116,135300,2123686530,5580,5570,5580,5570,230
20231116,135200,2122405130,5580,5570,5580,5570,360
20231116,135100,2120396660,5580,5590,5590,5580,11
20231116,135000,2120335180,5580,5580,5580,5580,2499
20231116,134900,2106390760,5570,5570,5570,5570,278
20231116,134800,2104842300,5580,5580,5580,5580,0
20231116,134700,2104842300,5580,5580,5580,5580,5
20231116,134600,2104814400,5570,5570,5570,5570,253
20231116,134500,2103405190,5560,5560,5560,5560,1211
20231116,134400,2096672030,5560,5570,5570,5560,182
20231116,134300,2095660060,5570,5570,5570,5570,15
20231116,134200,2095576510,5580,5580,5580,5580,5
20231116,134100,2095548610,5570,5570,5570,5570,100
20231116,134000,2094991610,5570,5570,5570,5570,0
20231116,133900,2094991610,5570,5570,5570,5570,951
20231116,133800,2089694540,5550,5560,5560,5550,5000
20231116,133700,2061940420,5560,5570,5570,5560,105
20231116,133600,2061356570,5570,5570,5570,5570,0
20231116,133500,2061356570,5570,5570,5570,5570,0
20231116,133400,2061356570,5570,5570,5570,5550,3885
20231116,133300,2039741330,5570,5580,5580,5570,959
20231116,133200,2034390990,5600,5590,5600,5590,20
20231116,133100,2034279100,5590,5590,5590,5590,152
20231116,133000,2033429420,5590,5580,5590,5580,988
20231116,132900,2027913880,5580,5590,5600,5580,270
20231116,132800,2026405260,5580,5580,5580,5580,743
20231116,132700,2022259320,5600,5600,5600,5600,5
20231116,132600,2022231320,5580,5590,5590,5580,780
20231116,132500,2017876610,5600,5600,5600,5600,5
20231116,132400,2017848610,5600,5600,5600,5600,0
20231116,132300,2017848610,5600,5600,5600,5600,1
20231116,132200,2017843010,5600,5600,5600,5600,5
20231116,132100,2017815010,5600,5600,5600,5600,1280
20231116,132000,2010647010,5590,5590,5590,5590,51
20231116,131900,2010361920,5590,5590,5600,5590,1318
20231116,131800,2002994120,5590,5600,5600,5590,72
20231116,131700,2002591620,5580,5580,5580,5580,1
20231116,131600,2002586040,5580,5600,5600,5580,912
20231116,131500,1997484960,5600,5600,5600,5600,3
20231116,131400,1997468160,5590,5580,5590,5580,1600
20231116,131300,1988538810,5580,5580,5580,5580,0
20231116,131200,1988538810,5580,5570,5580,5570,213
20231116,131100,1987351400,5580,5580,5580,5580,18
20231116,131000,1987250960,5570,5570,5570,5570,50
20231116,130900,1986972460,5580,5580,5580,5580,0
20231116,130800,1986972460,5580,5580,5580,5580,0
20231116,130700,1986972460,5580,5570,5580,5570,119
20231116,130600,1986309600,5570,5570,5570,5570,0
20231116,130500,1986309600,5570,5580,5580,5570,20
20231116,130400,1986198100,5580,5580,5580,5580,0
20231116,130300,1986198100,5580,5580,5580,5580,101
20231116,130200,1985634520,5570,5570,5570,5570,200
20231116,130100,1984520520,5570,5570,5570,5570,67
20231116,130000,1984147330,5580,5580,5580,5580,2
20231116,125900,1984136170,5570,5570,5570,5570,993
20231116,125800,1978605160,5570,5570,5570,5570,33
20231116,125700,1978421350,5560,5560,5560,5560,269
20231116,125600,1976925710,5560,5560,5560,5560,87
20231116,125500,1976441990,5560,5560,5560,5560,200
20231116,125400,1975329990,5560,5550,5560,5550,536
20231116,125300,1972354930,5550,5560,5560,5550,1973
20231116,125200,1961404760,5560,5570,5570,5560,816
20231116,125100,1956867190,5570,5570,5570,5560,1790
20231116,125000,1946897400,5580,5580,5580,5580,9
20231116,124900,1946847180,5580,5580,5580,5580,2
20231116,124800,1946836020,5580,5580,5580,5580,0
20231116,124700,1946836020,5580,5580,5580,5580,1
20231116,124600,1946830440,5580,5580,5580,5580,21
20231116,124500,1946713260,5580,5580,5580,5580,0
20231116,124400,1946713260,5580,5570,5580,5570,2029
20231116,124300,1935391450,5580,5570,5580,5570,519
20231116,124200,1932500490,5560,5570,5570,5560,330
20231116,124100,1930664390,5560,5560,5560,5560,500
20231116,124000,1927884390,5560,5570,5570,5560,12
20231116,123900,1927817560,5570,5580,5580,5570,2245
20231116,123800,1915309910,5570,5560,5570,5560,1093
20231116,123700,1909223320,5570,5570,5570,5570,493
20231116,123600,1906477310,5570,5570,5570,5570,301
20231116,123500,1904800740,5570,5570,5570,5570,100
20231116,123400,1904243740,5570,5570,5570,5570,0
20231116,123300,1904243740,5570,5570,5570,5570,0
20231116,123200,1904243740,5570,5570,5570,5570,13
20231116,123100,1904171330,5570,5570,5570,5570,1071
20231116,123000,1898205860,5570,5560,5570,5560,512
20231116,122900,1895354250,5580,5570,5580,5560,2029
20231116,122800,1884037870,5570,5570,5570,5570,0
20231116,122700,1884037870,5570,5560,5570,5560,146
20231116,122600,1883225830,5560,5580,5580,5560,715
20231116,122500,1879250180,5570,5570,5570,5570,12
20231116,122400,1879183340,5570,5570,5570,5570,131
20231116,122300,1878453670,5570,5570,5570,5570,200
20231116,122200,1877339670,5560,5560,5560,5560,1464
20231116,122100,1869199830,5560,5550,5560,5550,1397
20231116,122000,1861446050,5550,5550,5550,5550,10
20231116,121900,1861390550,5560,5560,5560,5560,345
20231116,121800,1859472350,5560,5550,5560,5550,303
20231116,121700,1857790670,5560,5550,5560,5550,1540
20231116,121600,1849242650,5550,5540,5550,5540,919
20231116,121500,1844148030,5550,5570,5570,5550,7416
20231116,121400,1802960460,5570,5570,5570,5570,963
20231116,121300,1797596550,5570,5580,5580,5570,5717
20231116,121200,1765704110,5580,5590,5590,5580,440
20231116,121100,1763245910,5590,5580,5590,5580,435
20231116,121000,1760814330,5590,5590,5590,5590,61
20231116,120900,1760473340,5590,5590,5590,5590,1
20231116,120800,1760467750,5600,5600,5600,5600,15
20231116,120700,1760383750,5600,5590,5600,5590,89
20231116,120600,1759885450,5590,5590,5590,5590,10
20231116,120500,1759829550,5590,5600,5600,5590,990
20231116,120400,1754295280,5610,5610,5610,5610,0
20231116,120300,1754295280,5610,5590,5610,5590,3600
20231116,120200,1734114200,5600,5590,5600,5590,280
20231116,120100,1732548940,5610,5610,5610,5590,607
20231116,120000,1729143790,5600,5600,5600,5600,1223
20231116,115900,1722294990,5590,5590,5590,5590,156
20231116,115800,1721422950,5590,5600,5600,5590,1990
20231116,115700,1710293470,5600,5600,5600,5600,0
20231116,115600,1710293470,5600,5600,5600,5600,138
20231116,115500,1709520670,5600,5600,5610,5600,111
20231116,115400,1708898070,5600,5600,5600,5600,190
20231116,115300,1707834070,5600,5610,5610,5600,307
20231116,115200,1706114270,5610,5610,5610,5600,1018
20231116,115100,1700413290,5600,5600,5600,5600,223
20231116,115000,1699164490,5610,5600,5610,5600,951
20231116,114900,1693838840,5610,5600,5610,5600,10
20231116,114800,1693782780,5600,5600,5600,5600,751
20231116,114700,1689577180,5590,5590,5590,5590,142
20231116,114600,1688783400,5600,5600,5600,5600,172
20231116,114500,1687820200,5580,5590,5590,5580,2
20231116,114400,1687809030,5600,5600,5600,5600,150
20231116,114300,1686969030,5600,5600,5600,5580,323
20231116,114200,1685162510,5600,5580,5600,5580,301
20231116,114100,1683482910,5580,5600,5600,5580,502
20231116,114000,1680681350,5580,5590,5590,5580,506
20231116,113900,1677854710,5590,5600,5600,5590,654
20231116,113800,1674195710,5600,5600,5600,5600,100
20231116,113700,1673635710,5600,5600,5600,5600,261
20231116,113600,1672174110,5600,5600,5600,5600,303
20231116,113500,1670477310,5610,5600,5610,5590,631
20231116,113400,1666943710,5600,5590,5600,5590,31
20231116,113300,1666770400,5590,5580,5590,5580,448
20231116,113200,1664266280,5580,5580,5580,5560,5601
20231116,113100,1633084200,5590,5590,5590,5590,0
20231116,113000,1633084200,5590,5600,5600,5590,374
20231116,112900,1630993370,5600,5610,5610,5600,706
20231116,112800,1627039750,5610,5620,5620,5610,795
20231116,112700,1622579790,5630,5630,5630,5610,4765
20231116,112600,1595768420,5630,5630,5640,5630,668
20231116,112500,1592007570,5630,5620,5630,5620,6
20231116,112400,1591973810,5620,5620,5620,5620,283
20231116,112300,1590383350,5620,5620,5620,5620,347
20231116,112200,1588433210,5620,5620,5620,5610,1832
20231116,112100,1578137700,5630,5630,5630,5630,80
20231116,112000,1577687300,5620,5620,5630,5620,2571
20231116,111900,1563238240,5620,5610,5620,5610,1402
20231116,111800,1555359020,5610,5610,5620,5610,232
20231116,111700,1554057400,5620,5620,5620,5620,9
20231116,111600,1554006820,5600,5610,5610,5600,3002
20231116,111500,1537194970,5610,5600,5610,5600,265
20231116,111400,1535710620,5600,5600,5600,5600,158
20231116,111300,1534825820,5610,5600,5610,5580,2670
20231116,111200,1519887830,5610,5590,5610,5590,433
20231116,111100,1517462700,5590,5600,5600,5580,1618
20231116,111000,1508408430,5580,5590,5600,5580,512
20231116,110900,1505548670,5590,5610,5610,5590,543
20231116,110800,1502512460,5590,5590,5600,5590,1052
20231116,110700,1496631260,5590,5620,5620,5590,5403
20231116,110600,1466375200,5620,5610,5620,5600,721
20231116,110500,1462331570,5600,5610,5610,5600,140
20231116,110400,1461547170,5610,5610,5610,5600,1115
20231116,110300,1455292190,5610,5610,5620,5610,2303
20231116,110200,1442371360,5620,5610,5620,5610,499
20231116,110100,1439571470,5610,5630,5630,5610,43
20231116,110000,1439329990,5630,5600,5630,5600,3640
20231116,105900,1418903770,5610,5600,5610,5600,4051
20231116,105800,1396192200,5620,5620,5620,5610,867
20231116,105700,1391321860,5610,5610,5610,5600,2063
20231116,105600,1379749220,5610,5610,5610,5610,442
20231116,105500,1377269600,5610,5620,5620,5610,2171
20231116,105400,1365077340,5640,5630,5640,5620,260
20231116,105300,1363614590,5620,5630,5630,5620,450
20231116,105200,1361085580,5640,5620,5640,5620,750
20231116,105100,1356864400,5630,5600,5630,5600,2487
20231116,105000,1342897210,5620,5640,5640,5570,11209
20231116,104900,1280032000,5640,5650,5650,5640,280
20231116,104800,1278452570,5650,5650,5660,5640,1890
20231116,104700,1267777850,5650,5660,5670,5650,3419
20231116,104600,1248449200,5650,5650,5670,5650,1073
20231116,104500,1242386730,5660,5670,5670,5660,1113
20231116,104400,1236077030,5650,5660,5670,5650,2325
20231116,104300,1222912640,5670,5660,5670,5650,2017
20231116,104200,1211503500,5650,5650,5660,5650,563
20231116,104100,1208321400,5650,5640,5650,5630,4898
20231116,104000,1180687510,5640,5650,5670,5640,2689
20231116,103900,1165502160,5650,5700,5700,5640,15370
20231116,103800,1078332170,5680,5720,5720,5680,7782
20231116,103700,1034035590,5710,5710,5720,5710,10313
20231116,103600,975137540,5710,5710,5710,5690,2881
20231116,103500,958714440,5710,5710,5710,5700,1660
20231116,103400,949241120,5700,5700,5710,5700,3556
20231116,103300,928958680,5700,5700,5710,5690,2093
20231116,103200,917027690,5700,5690,5700,5690,4161
20231116,103100,893312340,5700,5690,5710,5680,6714
20231116,103000,855054900,5680,5670,5690,5670,952
20231116,102900,849653470,5670,5700,5710,5660,8764
20231116,102800,799821800,5690,5680,5700,5680,5188
20231116,102700,770304170,5680,5670,5690,5670,13561
20231116,102600,693248290,5670,5660,5670,5650,2718
20231116,102500,677867320,5650,5670,5670,5650,1788
20231116,102400,667756370,5670,5670,5680,5660,5212
20231116,102300,638201840,5670,5650,5670,5650,3471
20231116,102200,618552600,5650,5640,5650,5640,1651
20231116,102100,609225480,5640,5660,5660,5640,4589
20231116,102000,583293500,5660,5650,5660,5650,7743
20231116,101900,539543580,5650,5650,5650,5640,498
20231116,101800,536732450,5640,5600,5640,5600,12962
20231116,101700,463714040,5600,5610,5610,5600,501
20231116,101600,460907940,5610,5610,5610,5600,268
20231116,101500,459404550,5610,5600,5620,5590,2915
20231116,101400,443089720,5620,5610,5620,5600,4921
20231116,101300,415473160,5610,5590,5620,5590,6743
20231116,101200,377687420,5600,5600,5610,5590,6985
20231116,101100,338598490,5610,5610,5630,5600,2020
20231116,101000,327265910,5620,5630,5630,5610,1855
20231116,100900,316834700,5630,5620,5640,5620,7529
20231116,100800,274434360,5630,5600,5630,5600,4170
20231116,100700,251013030,5600,5640,5640,5600,5797
20231116,100600,218458740,5640,5620,5640,5620,2788
20231116,100500,202750950,5620,5630,5640,5620,5939
20231116,100400,169308200,5620,5600,5660,5600,7920
20231116,100300,124847570,5580,5560,5590,5550,5291
20231116,100200,95412000,5560,5560,5570,5550,4111
20231116,100100,72560710,5590,5590,5590,5560,557
20231116,100000,69452600,5580,5600,5610,5570,12418