KissMeData/023160/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190600,3287748990,14000,14000,14000,14000,2335
20231113,190500,3287748990,14000,14000,14000,14000,0
20231113,190400,3287748990,14000,14000,14000,14000,0
20231113,190300,3287748990,14000,14000,14000,14000,0
20231113,190200,3287748990,14000,14000,14000,14000,0
20231113,190100,3287748990,14000,14000,14000,14000,0
20231113,190000,3287748990,14000,14000,14000,14000,0
20231113,185900,3287748990,14000,14000,14000,14000,0
20231113,185800,3287748990,14000,14000,14000,14000,0
20231113,185700,3287748990,14000,14000,14000,14000,0
20231113,185600,3287748990,14000,14000,14000,14000,0
20231113,185500,3287748990,14000,14000,14000,14000,0
20231113,185400,3287748990,14000,14000,14000,14000,0
20231113,185300,3287748990,14000,14000,14000,14000,0
20231113,185200,3287748990,14000,14000,14000,14000,0
20231113,185100,3287748990,14000,14000,14000,14000,0
20231113,185000,3287748990,14000,14000,14000,14000,0
20231113,184900,3287748990,14000,14000,14000,14000,0
20231113,184800,3287748990,14000,14000,14000,14000,0
20231113,184700,3287748990,14000,14000,14000,14000,0
20231113,184600,3287748990,14000,14000,14000,14000,0
20231113,184500,3287748990,14000,14000,14000,14000,0
20231113,184400,3287748990,14000,14000,14000,14000,0
20231113,184300,3287748990,14000,14000,14000,14000,0
20231113,184200,3287748990,14000,14000,14000,14000,0
20231113,184100,3287748990,14000,14000,14000,14000,0
20231113,184000,3287748990,14000,14000,14000,14000,0
20231113,183900,3287748990,14000,14000,14000,14000,0
20231113,183800,3287748990,14000,14000,14000,14000,0
20231113,183700,3287748990,14000,14000,14000,14000,0
20231113,183600,3287748990,14000,14000,14000,14000,2335
20231113,183500,3287748990,14000,14000,14000,14000,0
20231113,183400,3287748990,14000,14000,14000,14000,0
20231113,183300,3287748990,14000,14000,14000,14000,0
20231113,183200,3287748990,14000,14000,14000,14000,0
20231113,183100,3287748990,14000,14000,14000,14000,0
20231113,183000,3287748990,14000,14000,14000,14000,0
20231113,182900,3287748990,14000,14000,14000,14000,0
20231113,182800,3287748990,14000,14000,14000,14000,0
20231113,182700,3287748990,14000,14000,14000,14000,0
20231113,182600,3287748990,14000,14000,14000,14000,0
20231113,182500,3287748990,14000,14000,14000,14000,0
20231113,182400,3287748990,14000,14000,14000,14000,0
20231113,182300,3287748990,14000,14000,14000,14000,0
20231113,182200,3287748990,14000,14000,14000,14000,0
20231113,182100,3287748990,14000,14000,14000,14000,0
20231113,182000,3287748990,14000,14000,14000,14000,0
20231113,181900,3287748990,14000,14000,14000,14000,0
20231113,181800,3287748990,14000,14000,14000,14000,0
20231113,181700,3287748990,14000,14000,14000,14000,0
20231113,181600,3287748990,14000,14000,14000,14000,0
20231113,181500,3287748990,14000,14000,14000,14000,0
20231113,181400,3287748990,14000,14000,14000,14000,0
20231113,181300,3287748990,14000,14000,14000,14000,0
20231113,181200,3287748990,14000,14000,14000,14000,0
20231113,181100,3287748990,14000,14000,14000,14000,0
20231113,181000,3287748990,14000,14000,14000,14000,0
20231113,180900,3287748990,14000,14000,14000,14000,0
20231113,180800,3287748990,14000,14000,14000,14000,0
20231113,180700,3287748990,14000,14000,14000,14000,0
20231113,180600,3287748990,14000,14000,14000,14000,2335
20231113,180500,3287748990,14000,14000,14000,14000,0
20231113,180400,3287748990,14000,14000,14000,14000,0
20231113,180300,3287748990,14000,14000,14000,14000,0
20231113,180200,3287748990,14000,14000,14000,14000,0
20231113,180100,3287748990,14000,14000,14000,14000,0
20231113,180000,3287748990,14000,14000,14000,14000,0
20231113,175900,3287748990,14000,14000,14000,14000,0
20231113,175800,3287748990,14000,14000,14000,14000,0
20231113,175700,3287748990,14000,14000,14000,14000,0
20231113,175600,3287748990,14000,14000,14000,14000,0
20231113,175500,3287748990,14000,14000,14000,14000,0
20231113,175400,3287748990,14000,14000,14000,14000,0
20231113,175300,3287748990,14000,14000,14000,14000,0
20231113,175200,3287748990,14000,14000,14000,14000,0
20231113,175100,3287748990,14000,14000,14000,14000,0
20231113,175000,3287748990,14000,14000,14000,14000,0
20231113,174900,3287748990,14000,14000,14000,14000,0
20231113,174800,3287748990,14000,14000,14000,14000,0
20231113,174700,3287748990,14000,14000,14000,14000,0
20231113,174600,3287748990,14000,14000,14000,14000,0
20231113,174500,3287748990,14000,14000,14000,14000,0
20231113,174400,3287748990,14000,14000,14000,14000,0
20231113,174300,3287748990,14000,14000,14000,14000,0
20231113,174200,3287748990,14000,14000,14000,14000,0
20231113,174100,3287748990,14000,14000,14000,14000,0
20231113,174000,3287748990,14000,14000,14000,14000,0
20231113,173900,3287748990,14000,14000,14000,14000,0
20231113,173800,3287748990,14000,14000,14000,14000,0
20231113,173700,3287748990,14000,14000,14000,14000,0
20231113,173600,3287748990,14000,14000,14000,14000,2335
20231113,173500,3287748990,14000,14000,14000,14000,0
20231113,173400,3287748990,14000,14000,14000,14000,0
20231113,173300,3287748990,14000,14000,14000,14000,0
20231113,173200,3287748990,14000,14000,14000,14000,0
20231113,173100,3287748990,14000,14000,14000,14000,0
20231113,173000,3287748990,14000,14000,14000,14000,0
20231113,172900,3287748990,14000,14000,14000,14000,0
20231113,172800,3287748990,14000,14000,14000,14000,0
20231113,172700,3287748990,14000,14000,14000,14000,0
20231113,172600,3287748990,14000,14000,14000,14000,0
20231113,172500,3287748990,14000,14000,14000,14000,0
20231113,172400,3287748990,14000,14000,14000,14000,0
20231113,172300,3287748990,14000,14000,14000,14000,0
20231113,172200,3287748990,14000,14000,14000,14000,0
20231113,172100,3287748990,14000,14000,14000,14000,0
20231113,172000,3287748990,14000,14000,14000,14000,0
20231113,171900,3287748990,14000,14000,14000,14000,0
20231113,171800,3287748990,14000,14000,14000,14000,0
20231113,171700,3287748990,14000,14000,14000,14000,0
20231113,171600,3287748990,14000,14000,14000,14000,0
20231113,171500,3287748990,14000,14000,14000,14000,0
20231113,171400,3287748990,14000,14000,14000,14000,0
20231113,171300,3287748990,14000,14000,14000,14000,0
20231113,171200,3287748990,14000,14000,14000,14000,0
20231113,171100,3287748990,14000,14000,14000,14000,0
20231113,171000,3287748990,14000,14000,14000,14000,0
20231113,170900,3287748990,14000,14000,14000,14000,0
20231113,170800,3287748990,14000,14000,14000,14000,0
20231113,170700,3287748990,14000,14000,14000,14000,0
20231113,170600,3287748990,14000,14000,14000,14000,2335
20231113,170500,3287748990,14000,14000,14000,14000,0
20231113,170400,3287748990,14000,14000,14000,14000,0
20231113,170300,3287748990,14000,14000,14000,14000,0
20231113,170200,3287748990,14000,14000,14000,14000,0
20231113,170100,3287748990,14000,14000,14000,14000,0
20231113,170000,3287748990,14000,14000,14000,14000,0
20231113,165900,3287748990,14000,14000,14000,14000,0
20231113,165800,3287748990,14000,14000,14000,14000,0
20231113,165700,3287748990,14000,14000,14000,14000,0
20231113,165600,3287748990,14000,14000,14000,14000,0
20231113,165500,3287748990,14000,14000,14000,14000,0
20231113,165400,3287748990,14000,14000,14000,14000,0
20231113,165300,3287748990,14000,14000,14000,14000,0
20231113,165200,3287748990,14000,14000,14000,14000,0
20231113,165100,3287748990,14000,14000,14000,14000,0
20231113,165000,3287748990,14000,14000,14000,14000,0
20231113,164900,3287748990,14000,14000,14000,14000,0
20231113,164800,3287748990,14000,14000,14000,14000,0
20231113,164700,3287748990,14000,14000,14000,14000,0
20231113,164600,3287748990,14000,14000,14000,14000,0
20231113,164500,3287748990,14000,14000,14000,14000,0
20231113,164400,3287748990,14000,14000,14000,14000,0
20231113,164300,3287748990,14000,14000,14000,14000,0
20231113,164200,3287748990,14000,14000,14000,14000,0
20231113,164100,3287748990,14000,14000,14000,14000,0
20231113,164000,3287748990,14000,14000,14000,14000,0
20231113,163900,3287748990,14000,14000,14000,14000,0
20231113,163800,3287748990,14000,14000,14000,14000,0
20231113,163700,3287748990,14000,14000,14000,14000,0
20231113,163600,3287748990,14000,14000,14000,14000,2335
20231113,163500,3287748990,14000,14000,14000,14000,0
20231113,163400,3287748990,14000,14000,14000,14000,0
20231113,163300,3287748990,14000,14000,14000,14000,0
20231113,163200,3287748990,14000,14000,14000,14000,0
20231113,163100,3287748990,14000,14000,14000,14000,0
20231113,163000,3287748990,14000,14000,14000,14000,0
20231113,162900,3287748990,14000,14000,14000,14000,0
20231113,162800,3287748990,14000,14000,14000,14000,0
20231113,162700,3287748990,14000,14000,14000,14000,0
20231113,162600,3287748990,14000,14000,14000,14000,0
20231113,162500,3287748990,14000,14000,14000,14000,0
20231113,162400,3287748990,14000,14000,14000,14000,0
20231113,162300,3287748990,14000,14000,14000,14000,0
20231113,162200,3287748990,14000,14000,14000,14000,0
20231113,162100,3287748990,14000,14000,14000,14000,0
20231113,162000,3287748990,14000,14000,14000,14000,0
20231113,161900,3287748990,14000,14000,14000,14000,0
20231113,161800,3287748990,14000,14000,14000,14000,0
20231113,161700,3287748990,14000,14000,14000,14000,0
20231113,161600,3287748990,14000,14000,14000,14000,0
20231113,161500,3287748990,14000,14000,14000,14000,0
20231113,161400,3287748990,14000,14000,14000,14000,0
20231113,161300,3287748990,14000,14000,14000,14000,0
20231113,161200,3287748990,14000,14000,14000,14000,0
20231113,161100,3287748990,14000,14000,14000,14000,0
20231113,161000,3287748990,14000,14000,14000,14000,0
20231113,160900,3287748990,14000,14000,14000,14000,0
20231113,160800,3287748990,14000,14000,14000,14000,0
20231113,160700,3287748990,14000,14000,14000,14000,0
20231113,160600,3287748990,14000,14000,14000,14000,2335
20231113,160500,3287748990,14000,14000,14000,14000,0
20231113,160400,3287748990,14000,14000,14000,14000,0
20231113,160300,3287748990,14000,14000,14000,14000,0
20231113,160200,3287748990,14000,14000,14000,14000,0
20231113,160100,3287748990,14000,14000,14000,14000,0
20231113,160000,3287748990,14000,14000,14000,14000,0
20231113,155900,3287748990,14000,14000,14000,14000,0
20231113,155800,3287748990,14000,14000,14000,14000,0
20231113,155700,3287748990,14000,14000,14000,14000,0
20231113,155600,3287748990,14000,14000,14000,14000,0
20231113,155500,3287748990,14000,14000,14000,14000,0
20231113,155400,3287748990,14000,14000,14000,14000,0
20231113,155300,3287748990,14000,14000,14000,14000,0
20231113,155200,3287748990,14000,14000,14000,14000,0
20231113,155100,3287748990,14000,14000,14000,14000,0
20231113,155000,3287748990,14000,14000,14000,14000,0
20231113,154900,3287748990,14000,14000,14000,14000,0
20231113,154800,3287748990,14000,14000,14000,14000,0
20231113,154700,3287748990,14000,14000,14000,14000,0
20231113,154600,3287748990,14000,14000,14000,14000,0
20231113,154500,3287748990,14000,14000,14000,14000,0
20231113,154400,3287748990,14000,14000,14000,14000,0
20231113,154300,3287748990,14000,14000,14000,14000,0
20231113,154200,3287748990,14000,14000,14000,14000,0
20231113,154100,3287748990,14000,14000,14000,14000,0
20231113,154000,3287748990,14000,14000,14000,14000,0
20231113,153900,3287748990,14000,14000,14000,14000,0
20231113,153800,3287748990,14000,14000,14000,14000,0
20231113,153700,3287748990,14000,14000,14000,14000,0
20231113,153600,3287748990,14000,14000,14000,14000,2335
20231113,153500,3287748990,14000,14000,14000,14000,0
20231113,153400,3287748990,14000,14000,14000,14000,0
20231113,153300,3287748990,14000,14000,14000,14000,0
20231113,153200,3287748990,14000,14000,14000,14000,0
20231113,153100,3287748990,14000,14000,14000,14000,0
20231113,153000,3287748990,14000,14000,14000,14000,2335
20231113,152900,3255058990,14020,14020,14020,14020,0
20231113,152800,3255058990,14020,14020,14020,14020,0
20231113,152700,3255058990,14020,14020,14020,14020,0
20231113,152600,3255058990,14020,14020,14020,14020,0
20231113,152500,3255058990,14020,14020,14020,14020,0
20231113,152400,3255058990,14020,14020,14020,14020,0
20231113,152300,3255058990,14020,14020,14020,14020,0
20231113,152200,3255058990,14020,14020,14020,14020,0
20231113,152100,3255058990,14020,14020,14020,14020,0
20231113,152000,3255058990,14020,14020,14020,14020,0
20231113,151900,3255058990,14020,13980,14020,13980,1048
20231113,151800,3240395040,13990,13970,13990,13970,217
20231113,151700,3237362200,13960,13980,13980,13960,942
20231113,151600,3224200780,13980,13980,13990,13980,346
20231113,151500,3219363670,13980,13980,13990,13980,287
20231113,151400,3215351310,13970,13970,13980,13960,646
20231113,151300,3206324900,13960,13980,13990,13960,2589
20231113,151200,3170151760,13980,13990,14000,13970,870
20231113,151100,3157982690,13990,13990,14000,13980,350
20231113,151000,3153087830,13980,13990,13990,13980,316
20231113,150900,3148667050,13980,13980,13990,13980,242
20231113,150800,3145283860,13990,13980,13990,13980,189
20231113,150700,3142641130,13980,13980,13980,13970,419
20231113,150600,3136783520,13980,13990,14000,13980,134
20231113,150500,3134908850,13990,13990,13990,13980,378
20231113,150400,3129620650,13990,13990,14000,13990,334
20231113,150300,3124946980,13990,13990,14000,13990,472
20231113,150200,3118343690,13990,14010,14010,13990,66
20231113,150100,3117419440,14010,14000,14020,14000,397
20231113,150000,3111859740,14000,13990,14000,13990,298
20231113,145900,3107687850,14000,14010,14020,14000,508
20231113,145800,3100573750,14010,14040,14040,14010,734
20231113,145700,3090284550,14040,14040,14040,14030,190
20231113,145600,3087616970,14040,14030,14060,14030,1217
20231113,145500,3070528780,14030,14040,14040,14030,674
20231113,145400,3061068930,14040,14040,14050,14040,245
20231113,145300,3057629120,14030,13990,14030,13980,740
20231113,145200,3047261690,13990,13980,14000,13980,988
20231113,145100,3033431080,13980,13970,14000,13970,757
20231113,145000,3022847820,13970,13980,13990,13970,905
20231113,144900,3010195920,13980,13980,13990,13980,139
20231113,144800,3008252680,13980,13980,13990,13980,213
20231113,144700,3005274920,13980,13980,13980,13960,493
20231113,144600,2998387340,13980,13940,13980,13940,908
20231113,144500,2985709950,13950,13940,13950,13940,259
20231113,144400,2982097430,13930,13940,13950,13930,1028
20231113,144300,2967767850,13940,13940,13950,13940,706
20231113,144200,2957925670,13940,13940,13940,13940,189
20231113,144100,2955291010,13940,13950,13960,13930,533
20231113,144000,2947861780,13940,13940,13950,13940,229
20231113,143900,2944668490,13940,13930,13940,13930,564
20231113,143800,2936808020,13930,13950,13950,13930,852
20231113,143700,2924931030,13940,13940,13940,13940,369
20231113,143600,2919787170,13940,13960,13960,13940,858
20231113,143500,2907816750,13960,13960,13970,13960,586
20231113,143400,2899635950,13970,13960,13970,13960,190
20231113,143300,2896982950,13960,13970,13970,13960,293
20231113,143200,2892891730,13970,13970,13980,13960,250
20231113,143100,2889400410,13960,13960,13970,13960,507
20231113,143000,2882319240,13960,13970,13970,13960,188
20231113,142900,2879693020,13980,13980,13980,13970,14
20231113,142800,2879497390,13970,13970,13980,13970,299
20231113,142700,2875319380,13970,13980,13980,13960,381
20231113,142600,2869997330,13970,14000,14000,13960,478
20231113,142500,2863320900,13990,14000,14000,13990,135
20231113,142400,2861432220,14000,13990,14000,13990,452
20231113,142300,2855107630,13980,13990,14000,13970,218
20231113,142200,2852059470,14000,14010,14010,13990,115
20231113,142100,2850450080,14000,13950,14000,13950,1583
20231113,142000,2828320450,13950,13970,13970,13950,14
20231113,141900,2828125010,13960,13950,13960,13950,315
20231113,141800,2823727620,13950,13960,13960,13940,65
20231113,141700,2822820900,13970,13980,13990,13970,129
20231113,141600,2821018590,13980,13950,13980,13940,450
20231113,141500,2814737970,13950,13930,13960,13930,984
20231113,141400,2801016910,13930,13940,13940,13930,345
20231113,141300,2796210650,13930,13940,13940,13930,88
20231113,141200,2794984480,13950,13930,13950,13930,1131
20231113,141100,2779223330,13930,13930,13940,13930,189
20231113,141000,2776590200,13930,13940,13950,13930,383
20231113,140900,2771251170,13930,13940,13950,13930,119
20231113,140800,2769592300,13940,13950,13950,13940,119
20231113,140700,2767933390,13940,13950,13950,13940,218
20231113,140600,2764894440,13940,13940,13950,13940,125
20231113,140500,2763151910,13940,13940,13950,13940,164
20231113,140400,2760864160,13950,13950,13950,13940,124
20231113,140300,2759135010,13940,13930,13940,13920,357
20231113,140200,2754160980,13930,13940,13950,13930,455
20231113,140100,2747822540,13940,13940,13940,13920,574
20231113,140000,2739826030,13930,13930,13940,13930,300
20231113,135900,2735645880,13930,13920,13930,13920,206
20231113,135800,2732777780,13920,13920,13930,13920,316
20231113,135700,2728378620,13930,13930,13940,13920,199
20231113,135600,2725606550,13930,13920,13940,13920,372
20231113,135500,2720425050,13930,13930,13950,13930,410
20231113,135400,2714712630,13930,13930,13940,13930,212
20231113,135300,2711759440,13940,13930,13940,13930,842
20231113,135200,2700030330,13930,13930,13940,13930,149
20231113,135100,2697954730,13940,13940,13950,13940,312
20231113,135000,2693605430,13940,13950,13950,13940,390
20231113,134900,2688165460,13940,13960,13960,13930,375
20231113,134800,2682936450,13950,13940,13960,13940,528
20231113,134700,2675573030,13930,13920,13940,13920,264
20231113,134600,2671897330,13930,13930,13930,13920,463
20231113,134500,2665449500,13920,13930,13930,13920,116
20231113,134400,2663834740,13920,13920,13930,13920,252
20231113,134300,2660326850,13930,13940,13940,13920,180
20231113,134200,2657821120,13930,13930,13930,13920,706
20231113,134100,2647986580,13930,13920,13940,13920,179
20231113,134000,2645494270,13920,13920,13930,13920,1099
20231113,133900,2630195970,13920,13930,13930,13920,222
20231113,133800,2627105660,13920,13930,13940,13920,142
20231113,133700,2625128950,13930,13910,13940,13910,360
20231113,133600,2620116110,13920,13920,13920,13920,124
20231113,133500,2618390030,13920,13930,13930,13920,179
20231113,133400,2615898340,13930,13930,13930,13920,655
20231113,133300,2606774210,13930,13930,13930,13930,188
20231113,133200,2604155370,13940,13930,13940,13930,190
20231113,133100,2601506800,13920,13920,13920,13920,248
20231113,133000,2598054640,13920,13920,13920,13920,426
20231113,132900,2592124720,13920,13920,13920,13910,437
20231113,132800,2586043690,13930,13930,13930,13930,331
20231113,132700,2581432860,13930,13930,13930,13930,218
20231113,132600,2578396120,13940,13940,13940,13930,126
20231113,132500,2576640800,13930,13920,13930,13920,453
20231113,132400,2570331910,13920,13920,13920,13920,46
20231113,132300,2569691590,13920,13920,13920,13920,137
20231113,132200,2567784550,13930,13930,13930,13930,55
20231113,132100,2567018400,13940,13940,13940,13940,217
20231113,132000,2563993420,13950,13970,13970,13950,70
20231113,131900,2563015820,13970,13980,13980,13960,425
20231113,131800,2557081530,13960,13940,13960,13940,757
20231113,131700,2546521750,13940,13940,13940,13930,624
20231113,131600,2537824400,13930,13930,13940,13930,196
20231113,131500,2535094110,13930,13940,13940,13930,309
20231113,131400,2530786700,13940,13930,13940,13930,162
20231113,131300,2528530030,13940,13930,13940,13930,157
20231113,131200,2526341960,13930,13920,13930,13910,729
20231113,131100,2516194870,13920,13910,13920,13910,284
20231113,131000,2512244220,13910,13910,13910,13910,191
20231113,130900,2509587410,13920,13920,13920,13920,214
20231113,130800,2506608530,13930,13920,13940,13920,367
20231113,130700,2501497910,13920,13930,13930,13910,496
20231113,130600,2494590470,13910,13910,13920,13910,550
20231113,130500,2486937960,13910,13910,13910,13910,197
20231113,130400,2484197690,13920,13910,13930,13910,526
20231113,130300,2476877620,13900,13900,13920,13890,399
20231113,130200,2471331560,13890,13880,13890,13880,461
20231113,130100,2464930100,13890,13890,13920,13890,252
20231113,130000,2461429360,13900,13870,13900,13860,930
20231113,125900,2448520460,13870,13870,13870,13870,327
20231113,125800,2443984970,13870,13890,13890,13870,601
20231113,125700,2435644460,13900,13880,13900,13880,555
20231113,125600,2427940960,13890,13890,13890,13880,311
20231113,125500,2423622830,13890,13890,13890,13880,436
20231113,125400,2417568210,13900,13880,13900,13870,398
20231113,125300,2412044160,13880,13880,13880,13880,693
20231113,125200,2402425320,13890,13890,13900,13890,212
20231113,125100,2399480630,13900,13900,13900,13900,212
20231113,125000,2396533830,13900,13900,13900,13890,645
20231113,124900,2387571090,13910,13890,13910,13890,418
20231113,124800,2381764090,13890,13890,13900,13890,226
20231113,124700,2378624940,13890,13930,13930,13890,911
20231113,124600,2365955780,13940,13930,13940,13930,355
20231113,124500,2361010590,13930,13920,13930,13900,227
20231113,124400,2357853510,13910,13910,13930,13900,864
20231113,124300,2345831130,13910,13910,13910,13890,732
20231113,124200,2335655790,13900,13900,13910,13900,244
20231113,124100,2332263840,13900,13880,13910,13880,745
20231113,124000,2321912360,13880,13880,13880,13880,301
20231113,123900,2317734480,13890,13890,13900,13890,545
20231113,123800,2310164420,13890,13910,13910,13890,429
20231113,123700,2304202060,13910,13900,13910,13900,830
20231113,123600,2292663890,13910,13930,13930,13880,662
20231113,123500,2283463750,13920,13920,13920,13920,485
20231113,123400,2276712550,13920,13870,13980,13870,43
20231113,123300,2276113940,13890,13910,13960,13890,558
20231113,123200,2268353780,13910,13950,13950,13880,602
20231113,123100,2259989680,13890,13860,14000,13860,1016
20231113,123000,2245866180,13860,13860,13880,13860,602
20231113,122900,2237514710,13870,13870,13870,13860,258
20231113,122800,2233937850,13880,13850,13880,13850,266
20231113,122700,2230251460,13860,13860,13870,13860,1069
20231113,122600,2215434610,13860,13860,13860,13860,272
20231113,122500,2211664690,13850,13850,13850,13840,387
20231113,122400,2206306730,13850,13850,13860,13850,621
20231113,122300,2197705270,13850,13860,13860,13850,423
20231113,122200,2191845180,13860,13840,13860,13840,311
20231113,122100,2187538780,13840,13820,13840,13820,446
20231113,122000,2181371040,13830,13830,13840,13830,623
20231113,121900,2172754900,13840,13850,13850,13840,543
20231113,121800,2165237090,13850,13840,13850,13840,354
20231113,121700,2160335790,13830,13840,13840,13830,495
20231113,121600,2153489310,13830,13820,13850,13810,893
20231113,121500,2141149350,13820,13820,13820,13820,553
20231113,121400,2133506890,13820,13820,13820,13820,515
20231113,121300,2126389590,13830,13820,13840,13820,353
20231113,121200,2121508670,13810,13820,13820,13810,648
20231113,121100,2112555860,13830,13840,13840,13830,661
20231113,121000,2103413870,13840,13830,13840,13830,327
20231113,120900,2098888660,13820,13820,13820,13810,1158
20231113,120800,2082886390,13830,13830,13830,13820,337
20231113,120700,2078227270,13830,13830,13840,13820,304
20231113,120600,2074024690,13840,13810,13840,13810,1354
20231113,120500,2055322560,13820,13830,13830,13820,548
20231113,120400,2047748640,13830,13830,13830,13830,377
20231113,120300,2042534730,13840,13840,13840,13830,683
20231113,120200,2033085040,13840,13850,13850,13840,220
20231113,120100,2030040190,13840,13850,13850,13840,169
20231113,120000,2027701170,13840,13860,13860,13840,864
20231113,115900,2015737860,13860,13860,13870,13860,168
20231113,115800,2013409280,13870,13870,13870,13870,48
20231113,115700,2012743520,13870,13870,13870,13850,569
20231113,115600,2004857590,13870,13870,13870,13870,13
20231113,115500,2004677280,13860,13870,13870,13860,700
20231113,115400,1994971580,13860,13840,13860,13840,1301
20231113,115300,1976953070,13850,13850,13850,13850,322
20231113,115200,1972493370,13860,13840,13860,13840,540
20231113,115100,1965017350,13830,13850,13850,13830,1060
20231113,115000,1950342480,13850,13870,13870,13840,1819
20231113,114900,1925132960,13880,13890,13890,13880,626
20231113,114800,1916443870,13890,13900,13900,13880,724
20231113,114700,1906389080,13900,13900,13900,13890,325
20231113,114600,1901873380,13900,13910,13910,13900,825
20231113,114500,1890404640,13910,13930,13930,13900,9289
20231113,114400,1761209490,13930,13940,13940,13930,160
20231113,114300,1758980680,13940,13940,13940,13940,1169
20231113,114200,1742684820,13940,13950,13950,13940,337
20231113,114100,1737983710,13950,13960,13960,13950,126
20231113,114000,1736225980,13950,13960,13960,13950,664
20231113,113900,1726963100,13960,13960,13960,13960,223
20231113,113800,1723850020,13960,13970,13970,13960,402
20231113,113700,1718237100,13960,13960,13960,13960,170
20231113,113600,1715863900,13970,13980,13980,13960,306
20231113,113500,1711589020,13970,13970,13970,13970,125
20231113,113400,1709842770,13970,13950,13970,13950,490
20231113,113300,1703004030,13960,13960,13960,13960,185
20231113,113200,1700421430,13960,13960,13960,13960,512
20231113,113100,1693273910,13960,13960,13960,13960,1181
20231113,113000,1676787150,13960,13960,13970,13960,426
20231113,112900,1670840180,13960,13960,13970,13960,133
20231113,112800,1668983390,13960,13990,13990,13960,402
20231113,112700,1663367470,13990,13970,14050,13970,2243
20231113,112600,1631955280,13960,13970,13980,13960,782
20231113,112500,1621031780,13970,13960,13980,13960,400
20231113,112400,1615443680,13970,13970,13970,13970,588
20231113,112300,1607229320,13970,13970,13980,13970,303
20231113,112200,1602995800,13980,13980,13980,13970,338
20231113,112100,1598273430,13980,13990,13990,13980,1217
20231113,112000,1581254610,14000,14000,14000,13990,199
20231113,111900,1578470060,13990,14000,14000,13990,282
20231113,111800,1574523740,14000,14000,14010,14000,341
20231113,111700,1569748940,14000,14010,14010,14000,290
20231113,111600,1565686310,14010,14000,14010,13990,656
20231113,111500,1556503780,14000,13990,14000,13990,487
20231113,111400,1549687500,13990,13990,14000,13990,170
20231113,111300,1547309190,14000,14000,14000,14000,511
20231113,111200,1540155190,14000,14000,14000,14000,249
20231113,111100,1536669190,14000,13980,14000,13970,651
20231113,111000,1527564450,13980,13980,13990,13980,698
20231113,110900,1517805330,13980,14000,14010,13980,3271
20231113,110800,1472036640,14010,14020,14020,13990,2210
20231113,110700,1441089500,14010,14010,14020,14010,559
20231113,110600,1433257660,14020,14020,14020,14010,1207
20231113,110500,1416341690,14020,14020,14020,14020,906
20231113,110400,1403639570,14030,14040,14040,14020,274
20231113,110300,1399796160,14040,14050,14050,14040,139
20231113,110200,1397843730,14060,14070,14070,14060,337
20231113,110100,1393105110,14060,14060,14060,14060,388
20231113,110000,1387649830,14060,14060,14060,14050,225
20231113,105900,1384486860,14070,14040,14070,14040,501
20231113,105800,1377450200,14020,14070,14070,14020,2369
20231113,105700,1344199650,14060,14030,14090,14030,655
20231113,105600,1334987030,14040,14060,14090,14040,335
20231113,105500,1330276670,14060,14060,14060,14050,449
20231113,105400,1323966350,14050,14050,14060,14050,549
20231113,105300,1316250380,14050,14050,14060,14050,283
20231113,105200,1312271550,14050,14030,14060,14030,368
20231113,105100,1307101960,14030,14050,14050,14010,392
20231113,105000,1301603700,14000,14000,14020,14000,936
20231113,104900,1288496420,14000,14030,14030,13990,3268
20231113,104800,1242715030,14030,14060,14060,14030,4724
20231113,104700,1176367430,14070,14060,14070,14060,19
20231113,104600,1176100280,14070,14070,14080,14070,868
20231113,104500,1163887020,14080,14080,14080,14070,418
20231113,104400,1158002670,14080,14090,14090,14080,479
20231113,104300,1151257350,14090,14090,14090,14080,543
20231113,104200,1143609080,14090,14110,14120,14090,2545
20231113,104100,1107718820,14110,14120,14130,14110,553
20231113,104000,1099913290,14120,14130,14130,14120,569
20231113,103900,1091877340,14130,14140,14140,14130,431
20231113,103800,1085784760,14140,14150,14150,14140,126
20231113,103700,1084002960,14150,14150,14160,14140,544
20231113,103600,1076305010,14150,14150,14150,14150,142
20231113,103500,1074295710,14140,14130,14140,14130,603
20231113,103400,1065772810,14130,14130,14140,14130,932
20231113,103300,1052601510,14130,14130,14140,14130,539
20231113,103200,1044985430,14140,14150,14150,14130,333
20231113,103100,1040279710,14140,14150,14150,14130,934
20231113,103000,1027073680,14150,14150,14150,14140,742
20231113,102900,1016575680,14150,14150,14150,14140,567
20231113,102800,1008555070,14150,14150,14150,14150,253
20231113,102700,1004975120,14150,14160,14160,14150,943
20231113,102600,991628440,14160,14170,14180,14160,1289
20231113,102500,973369760,14170,14180,14190,14170,208
20231113,102400,970420290,14180,14180,14180,14180,0
20231113,102300,970420290,14180,14180,14190,14180,317
20231113,102200,965925220,14180,14210,14210,14180,54
20231113,102100,965159190,14200,14200,14200,14200,497
20231113,102000,958101790,14200,14200,14210,14200,128
20231113,101900,956283110,14220,14190,14250,14190,764
20231113,101800,945408890,14200,14180,14200,14170,5368
20231113,101700,869312890,14180,14190,14190,14170,3919
20231113,101600,813733950,14190,14210,14210,14190,1739
20231113,101500,789043640,14200,14250,14250,14200,5068
20231113,101400,716953700,14250,14260,14260,14250,843
20231113,101300,704940650,14260,14260,14260,14250,117
20231113,101200,703272280,14260,14270,14270,14250,329
20231113,101100,698580750,14260,14260,14260,14260,136
20231113,101000,696641390,14260,14250,14260,14250,210
20231113,100900,693648290,14250,14260,14260,14250,2058
20231113,100800,664303200,14260,14270,14270,14260,1072
20231113,100700,649006480,14270,14290,14290,14270,840
20231113,100600,637009000,14290,14290,14300,14280,653
20231113,100500,627681120,14290,14310,14310,14290,77
20231113,100400,626579660,14300,14300,14300,14290,147
20231113,100300,624478590,14310,14310,14310,14310,107
20231113,100200,622947420,14320,14320,14320,14320,2
20231113,100100,622918780,14330,14310,14330,14310,710
20231113,100000,612754060,14300,14300,14310,14300,332
20231113,095900,608006220,14300,14300,14310,14300,1498
20231113,095800,586581040,14290,14290,14300,14290,119
20231113,095700,584880460,14290,14290,14290,14290,174
20231113,095600,582394000,14290,14300,14300,14290,177
20231113,095500,579864650,14300,14300,14300,14290,483
20231113,095400,572959350,14290,14290,14290,14290,135
20231113,095300,571030200,14300,14320,14320,14300,250
20231113,095200,567451350,14330,14330,14330,14330,2
20231113,095100,567422690,14320,14330,14330,14320,102
20231113,095000,565962000,14330,14320,14340,14320,174
20231113,094900,563469810,14310,14290,14310,14290,1092
20231113,094800,547863340,14280,14300,14300,14280,512
20231113,094700,540550180,14300,14290,14310,14290,510
20231113,094600,533261170,14290,14280,14290,14280,174
20231113,094500,530775940,14280,14280,14280,14270,378
20231113,094400,525378110,14270,14260,14280,14260,370
20231113,094300,520099010,14270,14260,14270,14260,203
20231113,094200,517203840,14270,14260,14270,14260,201
20231113,094100,514337560,14260,14270,14270,14260,479
20231113,094000,507503800,14270,14270,14270,14270,252
20231113,093900,503907760,14270,14270,14270,14270,68
20231113,093800,502937400,14270,14280,14280,14270,325
20231113,093700,498299630,14270,14270,14280,14270,129
20231113,093600,496458790,14250,14270,14280,14250,857
20231113,093500,484231480,14280,14300,14300,14280,846
20231113,093400,472142020,14300,14310,14320,14300,53
20231113,093300,471383990,14290,14310,14320,14290,1527
20231113,093200,449535830,14320,14310,14330,14310,431
20231113,093100,443367160,14310,14340,14340,14310,2711
20231113,093000,404539900,14340,14370,14370,14330,2140
20231113,092900,373834430,14370,14410,14410,14370,1312
20231113,092800,354963260,14400,14400,14400,14390,458
20231113,092700,348369630,14400,14400,14410,14400,234
20231113,092600,344998750,14410,14410,14410,14410,122
20231113,092500,343240730,14410,14430,14430,14410,845
20231113,092400,331056250,14450,14450,14500,14430,281
20231113,092300,326990810,14450,14430,14450,14420,186
20231113,092200,324308190,14420,14420,14420,14410,371
20231113,092100,318958380,14420,14400,14420,14400,209
20231113,092000,315948130,14400,14390,14400,14390,519
20231113,091900,308477370,14390,14400,14400,14390,61
20231113,091800,307599500,14400,14400,14400,14390,1006
20231113,091700,293118670,14400,14440,14440,14400,368
20231113,091600,287817000,14440,14510,14510,14440,5597
20231113,091500,206760430,14510,14510,14510,14500,705
20231113,091400,196536160,14510,14520,14520,14500,2234
20231113,091300,164101160,14520,14540,14540,14520,372
20231113,091200,158696070,14550,14580,14580,14550,843
20231113,091100,146418990,14580,14580,14590,14580,183
20231113,091000,143750800,14580,14640,14640,14580,1778
20231113,090900,117753590,14640,14660,14660,14630,747
20231113,090800,106820980,14640,14630,14640,14630,331
20231113,090700,101976730,14630,14650,14650,14620,960
20231113,090600,87927270,14630,14680,14680,14630,270
20231113,090500,83964290,14690,14590,14710,14590,2849
20231113,090400,42280940,14600,14590,14600,14590,90
20231113,090300,40966990,14590,14620,14620,14590,197
20231113,090200,38088820,14610,14600,14610,14600,206
20231113,090100,35081150,14600,14650,14650,14600,323
20231113,090000,30353470,14660,14670,14690,14660,2070