KissMeData/002760/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,183700,143111617,1221,1221,1221,1221,1780
20231113,183600,143111617,1221,1221,1221,1221,0
20231113,183500,143111617,1221,1221,1221,1221,0
20231113,183400,143111617,1221,1221,1221,1221,0
20231113,183300,143111617,1221,1221,1221,1221,0
20231113,183200,143111617,1221,1221,1221,1221,0
20231113,183100,143111617,1221,1221,1221,1221,0
20231113,183000,143111617,1221,1221,1221,1221,0
20231113,182900,143111617,1221,1221,1221,1221,0
20231113,182800,143111617,1221,1221,1221,1221,0
20231113,182700,143111617,1221,1221,1221,1221,0
20231113,182600,143111617,1221,1221,1221,1221,0
20231113,182500,143111617,1221,1221,1221,1221,0
20231113,182400,143111617,1221,1221,1221,1221,0
20231113,182300,143111617,1221,1221,1221,1221,0
20231113,182200,143111617,1221,1221,1221,1221,0
20231113,182100,143111617,1221,1221,1221,1221,0
20231113,182000,143111617,1221,1221,1221,1221,0
20231113,181900,143111617,1221,1221,1221,1221,0
20231113,181800,143111617,1221,1221,1221,1221,0
20231113,181700,143111617,1221,1221,1221,1221,0
20231113,181600,143111617,1221,1221,1221,1221,0
20231113,181500,143111617,1221,1221,1221,1221,0
20231113,181400,143111617,1221,1221,1221,1221,0
20231113,181300,143111617,1221,1221,1221,1221,0
20231113,181200,143111617,1221,1221,1221,1221,0
20231113,181100,143111617,1221,1221,1221,1221,0
20231113,181000,143111617,1221,1221,1221,1221,0
20231113,180900,143111617,1221,1221,1221,1221,0
20231113,180800,143111617,1221,1221,1221,1221,0
20231113,180700,143111617,1221,1221,1221,1221,1780
20231113,180600,143111617,1221,1221,1221,1221,0
20231113,180500,143111617,1221,1221,1221,1221,0
20231113,180400,143111617,1221,1221,1221,1221,0
20231113,180300,143111617,1221,1221,1221,1221,0
20231113,180200,143111617,1221,1221,1221,1221,0
20231113,180100,143111617,1221,1221,1221,1221,0
20231113,180000,143111617,1221,1221,1221,1221,0
20231113,175900,143111617,1221,1221,1221,1221,0
20231113,175800,143111617,1221,1221,1221,1221,0
20231113,175700,143111617,1221,1221,1221,1221,0
20231113,175600,143111617,1221,1221,1221,1221,0
20231113,175500,143111617,1221,1221,1221,1221,0
20231113,175400,143111617,1221,1221,1221,1221,0
20231113,175300,143111617,1221,1221,1221,1221,0
20231113,175200,143111617,1221,1221,1221,1221,0
20231113,175100,143111617,1221,1221,1221,1221,0
20231113,175000,143111617,1221,1221,1221,1221,0
20231113,174900,143111617,1221,1221,1221,1221,0
20231113,174800,143111617,1221,1221,1221,1221,0
20231113,174700,143111617,1221,1221,1221,1221,0
20231113,174600,143111617,1221,1221,1221,1221,0
20231113,174500,143111617,1221,1221,1221,1221,0
20231113,174400,143111617,1221,1221,1221,1221,0
20231113,174300,143111617,1221,1221,1221,1221,0
20231113,174200,143111617,1221,1221,1221,1221,0
20231113,174100,143111617,1221,1221,1221,1221,0
20231113,174000,143111617,1221,1221,1221,1221,0
20231113,173900,143111617,1221,1221,1221,1221,0
20231113,173800,143111617,1221,1221,1221,1221,0
20231113,173700,143111617,1221,1221,1221,1221,1780
20231113,173600,143111617,1221,1221,1221,1221,0
20231113,173500,143111617,1221,1221,1221,1221,0
20231113,173400,143111617,1221,1221,1221,1221,0
20231113,173300,143111617,1221,1221,1221,1221,0
20231113,173200,143111617,1221,1221,1221,1221,0
20231113,173100,143111617,1221,1221,1221,1221,0
20231113,173000,143111617,1221,1221,1221,1221,0
20231113,172900,143111617,1221,1221,1221,1221,0
20231113,172800,143111617,1221,1221,1221,1221,0
20231113,172700,143111617,1221,1221,1221,1221,0
20231113,172600,143111617,1221,1221,1221,1221,0
20231113,172500,143111617,1221,1221,1221,1221,0
20231113,172400,143111617,1221,1221,1221,1221,0
20231113,172300,143111617,1221,1221,1221,1221,0
20231113,172200,143111617,1221,1221,1221,1221,0
20231113,172100,143111617,1221,1221,1221,1221,0
20231113,172000,143111617,1221,1221,1221,1221,0
20231113,171900,143111617,1221,1221,1221,1221,0
20231113,171800,143111617,1221,1221,1221,1221,0
20231113,171700,143111617,1221,1221,1221,1221,0
20231113,171600,143111617,1221,1221,1221,1221,0
20231113,171500,143111617,1221,1221,1221,1221,0
20231113,171400,143111617,1221,1221,1221,1221,0
20231113,171300,143111617,1221,1221,1221,1221,0
20231113,171200,143111617,1221,1221,1221,1221,0
20231113,171100,143111617,1221,1221,1221,1221,0
20231113,171000,143111617,1221,1221,1221,1221,0
20231113,170900,143111617,1221,1221,1221,1221,0
20231113,170800,143111617,1221,1221,1221,1221,0
20231113,170700,143111617,1221,1221,1221,1221,1780
20231113,170600,143111617,1221,1221,1221,1221,0
20231113,170500,143111617,1221,1221,1221,1221,0
20231113,170400,143111617,1221,1221,1221,1221,0
20231113,170300,143111617,1221,1221,1221,1221,0
20231113,170200,143111617,1221,1221,1221,1221,0
20231113,170100,143111617,1221,1221,1221,1221,0
20231113,170000,143111617,1221,1221,1221,1221,0
20231113,165900,143111617,1221,1221,1221,1221,0
20231113,165800,143111617,1221,1221,1221,1221,0
20231113,165700,143111617,1221,1221,1221,1221,0
20231113,165600,143111617,1221,1221,1221,1221,0
20231113,165500,143111617,1221,1221,1221,1221,0
20231113,165400,143111617,1221,1221,1221,1221,0
20231113,165300,143111617,1221,1221,1221,1221,0
20231113,165200,143111617,1221,1221,1221,1221,0
20231113,165100,143111617,1221,1221,1221,1221,0
20231113,165000,143111617,1221,1221,1221,1221,0
20231113,164900,143111617,1221,1221,1221,1221,0
20231113,164800,143111617,1221,1221,1221,1221,0
20231113,164700,143111617,1221,1221,1221,1221,0
20231113,164600,143111617,1221,1221,1221,1221,0
20231113,164500,143111617,1221,1221,1221,1221,0
20231113,164400,143111617,1221,1221,1221,1221,0
20231113,164300,143111617,1221,1221,1221,1221,0
20231113,164200,143111617,1221,1221,1221,1221,0
20231113,164100,143111617,1221,1221,1221,1221,0
20231113,164000,143111617,1221,1221,1221,1221,0
20231113,163900,143111617,1221,1221,1221,1221,0
20231113,163800,143111617,1221,1221,1221,1221,0
20231113,163700,143111617,1221,1221,1221,1221,1780
20231113,163600,143111617,1221,1221,1221,1221,0
20231113,163500,143111617,1221,1221,1221,1221,0
20231113,163400,143111617,1221,1221,1221,1221,0
20231113,163300,143111617,1221,1221,1221,1221,0
20231113,163200,143111617,1221,1221,1221,1221,0
20231113,163100,143111617,1221,1221,1221,1221,0
20231113,163000,143111617,1221,1221,1221,1221,0
20231113,162900,143111617,1221,1221,1221,1221,0
20231113,162800,143111617,1221,1221,1221,1221,0
20231113,162700,143111617,1221,1221,1221,1221,0
20231113,162600,143111617,1221,1221,1221,1221,0
20231113,162500,143111617,1221,1221,1221,1221,0
20231113,162400,143111617,1221,1221,1221,1221,0
20231113,162300,143111617,1221,1221,1221,1221,0
20231113,162200,143111617,1221,1221,1221,1221,0
20231113,162100,143111617,1221,1221,1221,1221,0
20231113,162000,143111617,1221,1221,1221,1221,0
20231113,161900,143111617,1221,1221,1221,1221,0
20231113,161800,143111617,1221,1221,1221,1221,0
20231113,161700,143111617,1221,1221,1221,1221,0
20231113,161600,143111617,1221,1221,1221,1221,0
20231113,161500,143111617,1221,1221,1221,1221,0
20231113,161400,143111617,1221,1221,1221,1221,0
20231113,161300,143111617,1221,1221,1221,1221,0
20231113,161200,143111617,1221,1221,1221,1221,0
20231113,161100,143111617,1221,1221,1221,1221,0
20231113,161000,143111617,1221,1221,1221,1221,0
20231113,160900,143111617,1221,1221,1221,1221,0
20231113,160800,143111617,1221,1221,1221,1221,0
20231113,160700,143111617,1221,1221,1221,1221,1780
20231113,160600,143111617,1221,1221,1221,1221,0
20231113,160500,143111617,1221,1221,1221,1221,0
20231113,160400,143111617,1221,1221,1221,1221,0
20231113,160300,143111617,1221,1221,1221,1221,0
20231113,160200,143111617,1221,1221,1221,1221,0
20231113,160100,143111617,1221,1221,1221,1221,0
20231113,160000,143111617,1221,1221,1221,1221,0
20231113,155900,143111617,1221,1221,1221,1221,0
20231113,155800,143111617,1221,1221,1221,1221,0
20231113,155700,143111617,1221,1221,1221,1221,0
20231113,155600,143111617,1221,1221,1221,1221,0
20231113,155500,143111617,1221,1221,1221,1221,0
20231113,155400,143111617,1221,1221,1221,1221,0
20231113,155300,143111617,1221,1221,1221,1221,0
20231113,155200,143111617,1221,1221,1221,1221,0
20231113,155100,143111617,1221,1221,1221,1221,0
20231113,155000,143111617,1221,1221,1221,1221,0
20231113,154900,143111617,1221,1221,1221,1221,0
20231113,154800,143111617,1221,1221,1221,1221,0
20231113,154700,143111617,1221,1221,1221,1221,0
20231113,154600,143111617,1221,1221,1221,1221,0
20231113,154500,143111617,1221,1221,1221,1221,0
20231113,154400,143111617,1221,1221,1221,1221,0
20231113,154300,143111617,1221,1221,1221,1221,0
20231113,154200,143111617,1221,1221,1221,1221,0
20231113,154100,143111617,1221,1221,1221,1221,0
20231113,154000,143111617,1221,1221,1221,1221,0
20231113,153900,143111617,1221,1221,1221,1221,0
20231113,153800,143111617,1221,1221,1221,1221,0
20231113,153700,143111617,1221,1221,1221,1221,1780
20231113,153600,143111617,1221,1221,1221,1221,0
20231113,153500,143111617,1221,1221,1221,1221,0
20231113,153400,143111617,1221,1221,1221,1221,0
20231113,153300,143111617,1221,1221,1221,1221,0
20231113,153200,143111617,1221,1221,1221,1221,0
20231113,153100,143111617,1221,1221,1221,1221,0
20231113,153000,143111617,1221,1221,1221,1221,1780
20231113,152900,140938237,1221,1221,1221,1221,0
20231113,152800,140938237,1221,1221,1221,1221,0
20231113,152700,140938237,1221,1221,1221,1221,0
20231113,152600,140938237,1221,1221,1221,1221,0
20231113,152500,140938237,1221,1221,1221,1221,0
20231113,152400,140938237,1221,1221,1221,1221,0
20231113,152300,140938237,1221,1221,1221,1221,0
20231113,152200,140938237,1221,1221,1221,1221,0
20231113,152100,140938237,1221,1221,1221,1221,0
20231113,152000,140938237,1221,1221,1221,1221,0
20231113,151900,140938237,1221,1221,1221,1221,0
20231113,151800,140938237,1221,1220,1221,1220,138
20231113,151700,140769874,1220,1220,1220,1220,249
20231113,151600,140466094,1220,1220,1220,1220,270
20231113,151500,140136694,1220,1221,1221,1220,42
20231113,151400,140085451,1220,1220,1221,1220,315
20231113,151300,139701150,1220,1220,1220,1220,675
20231113,151200,138877650,1220,1220,1221,1220,151
20231113,151100,138693429,1220,1220,1221,1220,499
20231113,151000,138084465,1220,1220,1220,1220,107
20231113,150900,137953925,1220,1220,1220,1220,61
20231113,150800,137879505,1220,1220,1221,1220,285
20231113,150700,137531705,1220,1220,1221,1220,125
20231113,150600,137379203,1220,1220,1220,1220,20
20231113,150500,137354803,1220,1220,1220,1220,194
20231113,150400,137118123,1220,1221,1221,1220,642
20231113,150300,136334383,1220,1220,1221,1220,1113
20231113,150200,134975521,1221,1221,1221,1220,1100
20231113,150100,133632460,1220,1221,1221,1220,191
20231113,150000,133399438,1220,1220,1221,1220,774
20231113,145900,132455052,1221,1220,1221,1220,109
20231113,145800,132322071,1220,1221,1221,1220,125
20231113,145700,132169570,1220,1220,1220,1220,529
20231113,145600,131524190,1220,1221,1221,1220,103
20231113,145500,131398447,1221,1220,1221,1220,256
20231113,145400,131086010,1220,1220,1220,1220,156
20231113,145300,130895690,1220,1220,1220,1220,39
20231113,145200,130848110,1220,1220,1220,1220,105
20231113,145100,130720010,1220,1221,1221,1220,913
20231113,145000,129605300,1220,1220,1220,1220,184
20231113,144900,129380820,1220,1220,1220,1220,45
20231113,144800,129325920,1221,1220,1221,1220,190
20231113,144700,129094118,1220,1220,1220,1220,143
20231113,144600,128919658,1220,1220,1221,1220,187
20231113,144500,128691517,1220,1221,1221,1220,43
20231113,144400,128639056,1220,1220,1220,1220,139
20231113,144300,128469476,1220,1220,1222,1220,128
20231113,144200,128313312,1220,1220,1225,1220,242
20231113,144100,128017696,1220,1220,1221,1220,233
20231113,144000,127733385,1220,1220,1220,1220,43
20231113,143900,127680925,1221,1221,1221,1220,192
20231113,143800,127446599,1220,1221,1221,1220,135
20231113,143700,127281807,1222,1221,1222,1220,687
20231113,143600,126443007,1221,1221,1221,1221,60
20231113,143500,126369747,1223,1220,1223,1220,64
20231113,143400,126291664,1224,1220,1224,1220,175
20231113,143300,126078030,1221,1220,1221,1220,117
20231113,143200,125935283,1221,1221,1221,1220,132
20231113,143100,125774223,1221,1221,1221,1220,177
20231113,143000,125558230,1220,1221,1221,1220,176
20231113,142900,125343501,1220,1220,1220,1220,68
20231113,142800,125260541,1220,1221,1221,1220,266
20231113,142700,124935816,1221,1221,1221,1221,148
20231113,142600,124755108,1221,1221,1221,1221,168
20231113,142500,124549980,1221,1221,1221,1221,56
20231113,142400,124481604,1221,1221,1221,1221,154
20231113,142300,124293570,1222,1221,1222,1221,189
20231113,142200,124062799,1221,1221,1221,1221,46
20231113,142100,124006633,1221,1221,1221,1220,264
20231113,142000,123684389,1220,1220,1220,1220,62
20231113,141900,123608749,1221,1221,1221,1221,175
20231113,141800,123395074,1221,1222,1222,1221,64
20231113,141700,123316925,1221,1221,1221,1221,149
20231113,141600,123134996,1221,1222,1222,1221,59
20231113,141500,123062922,1222,1221,1224,1221,221
20231113,141400,122792913,1221,1221,1221,1221,137
20231113,141300,122625636,1221,1221,1221,1221,538
20231113,141200,121968738,1223,1221,1223,1221,63
20231113,141100,121891811,1220,1220,1220,1220,282
20231113,141000,121547771,1220,1220,1224,1220,223
20231113,140900,121275622,1221,1220,1221,1220,250
20231113,140800,120970522,1220,1220,1221,1220,693
20231113,140700,120125058,1221,1221,1221,1221,217
20231113,140600,119860101,1221,1221,1221,1221,202
20231113,140500,119613459,1221,1221,1221,1221,54
20231113,140400,119547525,1221,1221,1221,1221,114
20231113,140300,119408331,1221,1221,1222,1221,171
20231113,140200,119199484,1221,1220,1221,1220,261
20231113,140100,118880955,1222,1220,1222,1220,64
20231113,140000,118802853,1221,1221,1222,1221,734
20231113,135900,117906628,1221,1221,1221,1221,191
20231113,135800,117673417,1222,1221,1222,1221,64
20231113,135700,117595272,1221,1221,1221,1221,203
20231113,135600,117347409,1221,1221,1221,1221,29
20231113,135500,117312000,1221,1221,1221,1221,34
20231113,135400,117270486,1221,1221,1221,1221,59
20231113,135300,117198447,1221,1223,1225,1221,588
20231113,135200,116479021,1221,1221,1221,1221,54
20231113,135100,116413087,1221,1221,1221,1221,69
20231113,135000,116328838,1221,1221,1221,1221,138
20231113,134900,116160340,1221,1221,1221,1221,32
20231113,134800,116121268,1226,1221,1226,1221,57
20231113,134700,116051666,1221,1221,1221,1221,148
20231113,134600,115870958,1220,1220,1220,1220,54
20231113,134500,115805078,1221,1221,1221,1221,1187
20231113,134400,114355751,1221,1221,1221,1221,89
20231113,134300,114247082,1221,1221,1221,1221,278
20231113,134200,113907644,1222,1222,1222,1221,143
20231113,134100,113732933,1221,1221,1221,1221,53
20231113,134000,113668220,1221,1221,1221,1221,143
20231113,133900,113493617,1221,1221,1221,1221,55
20231113,133800,113426462,1222,1221,1222,1221,169
20231113,133700,113220112,1221,1221,1222,1221,170
20231113,133600,113012480,1221,1222,1222,1221,144
20231113,133500,112836603,1222,1221,1222,1221,109
20231113,133400,112703464,1221,1221,1221,1221,28
20231113,133300,112669276,1222,1221,1222,1220,1706
20231113,133200,110585679,1221,1221,1221,1221,222
20231113,133100,110314617,1221,1221,1221,1221,1217
20231113,133000,108828660,1221,1221,1221,1221,202
20231113,132900,108582018,1221,1221,1221,1221,61
20231113,132800,108507537,1221,1221,1221,1221,113
20231113,132700,108369564,1221,1221,1221,1221,31
20231113,132600,108331713,1221,1221,1222,1221,379
20231113,132500,107868903,1222,1222,1222,1221,237
20231113,132400,107579420,1221,1221,1221,1221,60
20231113,132300,107506160,1223,1221,1223,1221,176
20231113,132200,107291213,1221,1221,1222,1221,63
20231113,132100,107214285,1221,1221,1221,1221,65
20231113,132000,107134920,1221,1221,1221,1221,0
20231113,131900,107134920,1221,1226,1226,1221,136
20231113,131800,106968844,1221,1221,1221,1221,63
20231113,131700,106891921,1221,1221,1221,1221,58
20231113,131600,106821103,1221,1221,1221,1221,122
20231113,131500,106672141,1221,1221,1222,1221,669
20231113,131400,105854731,1221,1221,1221,1221,61
20231113,131300,105780250,1221,1221,1221,1221,195
20231113,131200,105542155,1221,1221,1221,1221,146
20231113,131100,105363889,1221,1221,1221,1221,1057
20231113,131000,104073292,1221,1221,1221,1221,253
20231113,130900,103764379,1222,1222,1222,1222,79
20231113,130800,103667841,1222,1222,1222,1222,33
20231113,130700,103627515,1222,1222,1222,1222,61
20231113,130600,103552973,1222,1222,1222,1222,137
20231113,130500,103385559,1221,1222,1222,1221,287
20231113,130400,103034874,1221,1221,1221,1221,246
20231113,130300,102734508,1221,1221,1221,1221,67
20231113,130200,102652701,1221,1221,1221,1221,145
20231113,130100,102475656,1221,1221,1222,1221,92
20231113,130000,102363323,1221,1221,1221,1221,1698
20231113,125900,100290065,1221,1221,1221,1221,331
20231113,125800,99885914,1221,1221,1221,1221,23
20231113,125700,99857831,1221,1221,1221,1221,87
20231113,125600,99751604,1221,1221,1222,1221,147
20231113,125500,99572116,1221,1221,1221,1221,114
20231113,125400,99432922,1221,1221,1221,1221,28
20231113,125300,99398734,1221,1221,1221,1221,249
20231113,125200,99094705,1222,1223,1223,1222,55
20231113,125100,99027493,1224,1224,1224,1224,530
20231113,125000,98378773,1224,1224,1224,1224,30
20231113,124900,98342053,1224,1225,1225,1224,167
20231113,124800,98137625,1224,1224,1224,1224,251
20231113,124700,97830401,1224,1222,1224,1222,86
20231113,124600,97725205,1224,1222,1224,1222,2582
20231113,124500,94567611,1222,1223,1223,1222,2113
20231113,124400,91983525,1222,1222,1222,1221,127
20231113,124300,91828364,1221,1221,1221,1221,28
20231113,124200,91794176,1221,1221,1221,1221,334
20231113,124100,91386362,1221,1221,1221,1221,60
20231113,124000,91313102,1221,1221,1222,1221,63
20231113,123900,91236177,1221,1221,1221,1221,171
20231113,123800,91027386,1221,1221,1221,1221,53
20231113,123700,90962673,1221,1221,1221,1221,249
20231113,123600,90658644,1222,1221,1222,1221,111
20231113,123500,90523063,1221,1221,1221,1221,177
20231113,123400,90306946,1221,1221,1221,1221,439
20231113,123300,89770927,1221,1222,1222,1221,108
20231113,123200,89638985,1222,1221,1222,1221,207
20231113,123100,89386108,1221,1222,1222,1221,93
20231113,123000,89272516,1222,1222,1222,1222,119
20231113,122900,89127098,1222,1221,1222,1221,116
20231113,122800,88985380,1221,1221,1221,1221,175
20231113,122700,88771705,1221,1221,1221,1221,58
20231113,122600,88700887,1221,1222,1222,1221,121
20231113,122500,88553145,1222,1221,1222,1221,313
20231113,122400,88170791,1221,1223,1223,1221,360
20231113,122300,87731227,1221,1221,1221,1221,1053
20231113,122200,86445514,1221,1221,1221,1221,1158
20231113,122100,85031596,1224,1222,1224,1222,1200
20231113,122000,83565040,1221,1221,1221,1221,189
20231113,121900,83334271,1221,1221,1221,1221,122
20231113,121800,83185309,1221,1221,1221,1221,136
20231113,121700,83019253,1221,1222,1222,1221,883
20231113,121600,81940463,1222,1222,1222,1222,53
20231113,121500,81875697,1222,1222,1222,1222,206
20231113,121400,81623965,1222,1221,1222,1221,163
20231113,121300,81424832,1221,1221,1221,1221,35
20231113,121200,81382097,1221,1221,1221,1221,53
20231113,121100,81317384,1221,1222,1222,1221,961
20231113,121000,80143160,1222,1222,1222,1222,0
20231113,120900,80143160,1222,1224,1224,1222,152
20231113,120800,79957216,1222,1225,1225,1222,255
20231113,120700,79645303,1224,1222,1224,1222,554
20231113,120600,78967313,1221,1225,1225,1221,30
20231113,120500,78930679,1221,1222,1225,1221,620
20231113,120400,78173095,1222,1222,1222,1221,511
20231113,120300,77548714,1222,1222,1223,1222,584
20231113,120200,76835065,1222,1222,1222,1222,89
20231113,120100,76726307,1222,1222,1222,1222,249
20231113,120000,76422029,1222,1222,1222,1222,61
20231113,115900,76347487,1222,1222,1222,1222,46
20231113,115800,76291275,1224,1223,1224,1222,1445
20231113,115700,74524072,1223,1225,1225,1223,551
20231113,115600,73850195,1223,1225,1225,1223,61
20231113,115500,73775590,1223,1223,1223,1223,28
20231113,115400,73741346,1223,1223,1223,1223,260
20231113,115300,73423366,1226,1225,1226,1223,3231
20231113,115200,69466452,1225,1225,1225,1225,206
20231113,115100,69214102,1225,1225,1225,1225,211
20231113,115000,68955627,1225,1225,1225,1225,60
20231113,114900,68882127,1227,1225,1227,1225,65
20231113,114800,68802500,1225,1225,1225,1225,109
20231113,114700,68668975,1225,1225,1228,1225,68
20231113,114600,68585672,1225,1228,1230,1225,4905
20231113,114500,62563803,1228,1228,1228,1228,55
20231113,114400,62496263,1228,1229,1229,1228,1372
20231113,114300,60810103,1229,1229,1229,1229,60
20231113,114200,60736363,1229,1230,1230,1229,463
20231113,114100,60166900,1230,1230,1230,1230,286
20231113,114000,59815120,1230,1230,1230,1230,109
20231113,113900,59681050,1230,1230,1230,1230,58
20231113,113800,59609710,1230,1230,1230,1230,65
20231113,113700,59529760,1230,1231,1231,1230,180
20231113,113600,59308334,1230,1230,1230,1230,28
20231113,113500,59273894,1230,1230,1230,1230,59
20231113,113400,59201324,1230,1230,1230,1230,118
20231113,113300,59056184,1230,1230,1230,1230,129
20231113,113200,58897514,1230,1230,1230,1230,58
20231113,113100,58826174,1230,1230,1230,1230,151
20231113,113000,58640444,1236,1237,1237,1230,60
20231113,112900,58566604,1229,1235,1237,1229,489
20231113,112800,57962477,1229,1229,1229,1229,55
20231113,112700,57894882,1233,1230,1233,1228,991
20231113,112600,56674313,1231,1228,1231,1228,60
20231113,112500,56600624,1231,1228,1231,1228,37
20231113,112400,56555182,1232,1228,1232,1228,1135
20231113,112300,55160399,1229,1229,1232,1229,1242
20231113,112200,53633594,1229,1232,1232,1229,85
20231113,112100,53529010,1229,1228,1229,1228,125
20231113,112000,53375388,1228,1229,1231,1228,142
20231113,111900,53200868,1232,1232,1232,1229,1065
20231113,111800,51888977,1230,1230,1230,1230,1990
20231113,111700,49441277,1231,1231,1231,1231,4519
20231113,111600,43878388,1231,1231,1231,1231,65
20231113,111500,43798373,1233,1231,1233,1231,626
20231113,111400,43027194,1231,1230,1231,1230,128
20231113,111300,42869717,1231,1231,1232,1231,2806
20231113,111200,39415528,1231,1231,1231,1231,61
20231113,111100,39340437,1232,1233,1233,1232,21
20231113,111000,39314564,1231,1231,1232,1231,167
20231113,110900,39108957,1231,1231,1232,1231,446
20231113,110800,38559600,1231,1231,1231,1231,60
20231113,110700,38485740,1231,1235,1235,1231,2206
20231113,110600,35764606,1236,1236,1236,1236,3881
20231113,110500,30967690,1236,1236,1236,1236,67
20231113,110400,30884878,1236,1236,1236,1236,61
20231113,110300,30809482,1237,1237,1237,1237,3457
20231113,110200,26533173,1238,1238,1238,1238,230
20231113,110100,26248433,1238,1238,1238,1238,65
20231113,110000,26167963,1238,1238,1238,1238,165
20231113,105900,25963693,1238,1238,1238,1238,34
20231113,105800,25921601,1238,1238,1239,1238,68
20231113,105700,25837412,1238,1238,1239,1238,339
20231113,105600,25417729,1238,1238,1238,1238,27
20231113,105500,25384303,1240,1238,1240,1238,63
20231113,105400,25306305,1238,1241,1241,1238,65
20231113,105300,25225829,1238,1237,1243,1237,143
20231113,105200,25048842,1237,1243,1243,1237,33
20231113,105100,25008015,1237,1237,1237,1237,56
20231113,105000,24938743,1245,1237,1245,1237,146
20231113,104900,24758133,1245,1237,1245,1237,107
20231113,104800,24625752,1238,1238,1248,1238,119
20231113,104700,24478298,1248,1239,1248,1239,42
20231113,104600,24426186,1240,1249,1249,1240,155
20231113,104500,24233835,1242,1251,1251,1242,27
20231113,104400,24200292,1242,1242,1242,1242,33
20231113,104300,24159306,1251,1251,1251,1251,0
20231113,104200,24159306,1251,1251,1251,1251,0
20231113,104100,24159306,1251,1251,1251,1251,0
20231113,104000,24159306,1251,1249,1251,1240,1086
20231113,103900,22801596,1249,1249,1249,1249,2
20231113,103800,22799098,1240,1243,1251,1240,56
20231113,103700,22729583,1251,1251,1251,1251,0
20231113,103600,22729583,1251,1251,1251,1251,0
20231113,103500,22729583,1251,1251,1251,1251,0
20231113,103400,22729583,1251,1251,1251,1251,0
20231113,103300,22729583,1251,1251,1251,1251,0
20231113,103200,22729583,1251,1251,1251,1251,0
20231113,103100,22729583,1251,1251,1251,1251,1
20231113,103000,22728332,1251,1251,1251,1251,0
20231113,102900,22728332,1251,1251,1251,1251,0
20231113,102800,22728332,1251,1248,1251,1248,17
20231113,102700,22707095,1239,1241,1241,1239,16
20231113,102600,22687253,1242,1242,1242,1242,400
20231113,102500,22190453,1251,1251,1251,1251,0
20231113,102400,22190453,1251,1251,1251,1251,0
20231113,102300,22190453,1251,1251,1251,1251,59
20231113,102200,22116644,1251,1250,1251,1250,1315
20231113,102100,20472486,1249,1245,1249,1245,2418
20231113,102000,17456730,1245,1245,1245,1245,0
20231113,101900,17456730,1245,1245,1245,1245,0
20231113,101800,17456730,1245,1245,1245,1245,0
20231113,101700,17456730,1245,1245,1245,1245,0
20231113,101600,17456730,1245,1245,1245,1245,0
20231113,101500,17456730,1245,1245,1245,1245,0
20231113,101400,17456730,1245,1245,1245,1245,0
20231113,101300,17456730,1245,1245,1245,1245,0
20231113,101200,17456730,1245,1245,1245,1245,0
20231113,101100,17456730,1245,1243,1245,1237,217
20231113,101000,17188191,1239,1238,1239,1238,2312
20231113,100900,14323875,1238,1238,1238,1238,0
20231113,100800,14323875,1238,1238,1238,1238,0
20231113,100700,14323875,1238,1237,1238,1237,4
20231113,100600,14318926,1238,1238,1238,1238,0
20231113,100500,14318926,1238,1238,1238,1238,0
20231113,100400,14318926,1238,1238,1238,1238,1
20231113,100300,14317688,1235,1235,1235,1235,1400
20231113,100200,12588688,1235,1235,1235,1235,319
20231113,100100,12194723,1238,1238,1238,1238,0
20231113,100000,12194723,1238,1238,1238,1238,6
20231113,095900,12187295,1238,1238,1238,1238,150
20231113,095800,12001595,1239,1239,1239,1239,0
20231113,095700,12001595,1239,1239,1239,1239,404
20231113,095600,11501039,1239,1239,1239,1239,0
20231113,095500,11501039,1239,1239,1239,1239,0
20231113,095400,11501039,1239,1239,1239,1239,0
20231113,095300,11501039,1239,1239,1239,1239,302
20231113,095200,11126861,1239,1239,1239,1239,301
20231113,095100,10753922,1238,1238,1238,1238,374
20231113,095000,10290910,1238,1238,1238,1238,0
20231113,094900,10290910,1238,1238,1238,1238,1
20231113,094800,10289672,1235,1234,1235,1234,307
20231113,094700,9910529,1235,1236,1236,1234,1615
20231113,094600,7914478,1238,1238,1238,1238,0
20231113,094500,7914478,1238,1238,1238,1238,101
20231113,094400,7789440,1239,1239,1239,1239,0
20231113,094300,7789440,1239,1236,1239,1236,263
20231113,094200,7464366,1237,1239,1239,1237,10
20231113,094100,7451986,1236,1236,1236,1236,0
20231113,094000,7451986,1236,1237,1237,1236,87
20231113,093900,7344449,1239,1239,1239,1239,0
20231113,093800,7344449,1239,1239,1239,1239,0
20231113,093700,7344449,1239,1239,1239,1239,3
20231113,093600,7340732,1236,1238,1238,1236,1051
20231113,093500,6041672,1236,1238,1238,1236,35
20231113,093400,5998408,1236,1238,1238,1236,1281
20231113,093300,4413761,1241,1241,1241,1241,2
20231113,093200,4411279,1239,1239,1239,1239,0
20231113,093100,4411279,1239,1240,1242,1239,14
20231113,093000,4393926,1239,1239,1239,1239,0
20231113,092900,4393926,1239,1239,1239,1239,10
20231113,092800,4381536,1240,1240,1240,1240,0
20231113,092700,4381536,1240,1240,1240,1240,0
20231113,092600,4381536,1240,1240,1240,1240,0
20231113,092500,4381536,1240,1240,1240,1240,0
20231113,092400,4381536,1240,1243,1243,1240,37
20231113,092300,4335566,1243,1243,1243,1243,0
20231113,092200,4335566,1243,1243,1243,1243,0
20231113,092100,4335566,1243,1243,1243,1243,0
20231113,092000,4335566,1243,1243,1243,1243,0
20231113,091900,4335566,1243,1243,1243,1243,0
20231113,091800,4335566,1243,1243,1243,1243,13
20231113,091700,4319407,1243,1240,1243,1240,292
20231113,091600,3956758,1240,1239,1240,1239,3
20231113,091500,3953040,1238,1238,1238,1238,39
20231113,091400,3904758,1238,1238,1238,1238,0
20231113,091300,3904758,1238,1238,1238,1238,22
20231113,091200,3877522,1239,1239,1239,1239,30
20231113,091100,3840352,1239,1239,1240,1239,126
20231113,091000,3684233,1238,1240,1240,1238,534
20231113,090900,3023072,1245,1245,1245,1245,0
20231113,090800,3023072,1245,1245,1245,1245,2
20231113,090700,3020582,1245,1245,1245,1245,0
20231113,090600,3020582,1245,1240,1245,1240,211
20231113,090500,2757942,1246,1246,1246,1246,0
20231113,090400,2757942,1246,1246,1246,1246,2
20231113,090300,2755450,1240,1240,1240,1240,439
20231113,090200,2211090,1240,1240,1240,1240,322
20231113,090100,1811810,1240,1245,1245,1240,200
20231113,090000,1563730,1246,1246,1246,1246,1255