KissMeData/030520/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191200,2529175440,13150,13150,13150,13150,1818
20231115,191100,2529175440,13150,13150,13150,13150,0
20231115,191000,2529175440,13150,13150,13150,13150,0
20231115,190900,2529175440,13150,13150,13150,13150,0
20231115,190800,2529175440,13150,13150,13150,13150,0
20231115,190700,2529175440,13150,13150,13150,13150,0
20231115,190600,2529175440,13150,13150,13150,13150,0
20231115,190500,2529175440,13150,13150,13150,13150,0
20231115,190400,2529175440,13150,13150,13150,13150,0
20231115,190300,2529175440,13150,13150,13150,13150,0
20231115,190200,2529175440,13150,13150,13150,13150,0
20231115,190100,2529175440,13150,13150,13150,13150,0
20231115,190000,2529175440,13150,13150,13150,13150,0
20231115,185900,2529175440,13150,13150,13150,13150,0
20231115,185800,2529175440,13150,13150,13150,13150,0
20231115,185700,2529175440,13150,13150,13150,13150,0
20231115,185600,2529175440,13150,13150,13150,13150,0
20231115,185500,2529175440,13150,13150,13150,13150,0
20231115,185400,2529175440,13150,13150,13150,13150,0
20231115,185300,2529175440,13150,13150,13150,13150,0
20231115,185200,2529175440,13150,13150,13150,13150,0
20231115,185100,2529175440,13150,13150,13150,13150,0
20231115,185000,2529175440,13150,13150,13150,13150,0
20231115,184900,2529175440,13150,13150,13150,13150,0
20231115,184800,2529175440,13150,13150,13150,13150,0
20231115,184700,2529175440,13150,13150,13150,13150,0
20231115,184600,2529175440,13150,13150,13150,13150,0
20231115,184500,2529175440,13150,13150,13150,13150,0
20231115,184400,2529175440,13150,13150,13150,13150,0
20231115,184300,2529175440,13150,13150,13150,13150,0
20231115,184200,2529175440,13150,13150,13150,13150,1818
20231115,184100,2529175440,13150,13150,13150,13150,0
20231115,184000,2529175440,13150,13150,13150,13150,0
20231115,183900,2529175440,13150,13150,13150,13150,0
20231115,183800,2529175440,13150,13150,13150,13150,0
20231115,183700,2529175440,13150,13150,13150,13150,0
20231115,183600,2529175440,13150,13150,13150,13150,0
20231115,183500,2529175440,13150,13150,13150,13150,0
20231115,183400,2529175440,13150,13150,13150,13150,0
20231115,183300,2529175440,13150,13150,13150,13150,0
20231115,183200,2529175440,13150,13150,13150,13150,0
20231115,183100,2529175440,13150,13150,13150,13150,0
20231115,183000,2529175440,13150,13150,13150,13150,0
20231115,182900,2529175440,13150,13150,13150,13150,0
20231115,182800,2529175440,13150,13150,13150,13150,0
20231115,182700,2529175440,13150,13150,13150,13150,0
20231115,182600,2529175440,13150,13150,13150,13150,0
20231115,182500,2529175440,13150,13150,13150,13150,0
20231115,182400,2529175440,13150,13150,13150,13150,0
20231115,182300,2529175440,13150,13150,13150,13150,0
20231115,182200,2529175440,13150,13150,13150,13150,0
20231115,182100,2529175440,13150,13150,13150,13150,0
20231115,182000,2529175440,13150,13150,13150,13150,0
20231115,181900,2529175440,13150,13150,13150,13150,0
20231115,181800,2529175440,13150,13150,13150,13150,0
20231115,181700,2529175440,13150,13150,13150,13150,0
20231115,181600,2529175440,13150,13150,13150,13150,0
20231115,181500,2529175440,13150,13150,13150,13150,0
20231115,181400,2529175440,13150,13150,13150,13150,0
20231115,181300,2529175440,13150,13150,13150,13150,0
20231115,181200,2529175440,13150,13150,13150,13150,1818
20231115,181100,2529175440,13150,13150,13150,13150,0
20231115,181000,2529175440,13150,13150,13150,13150,0
20231115,180900,2529175440,13150,13150,13150,13150,0
20231115,180800,2529175440,13150,13150,13150,13150,0
20231115,180700,2529175440,13150,13150,13150,13150,0
20231115,180600,2529175440,13150,13150,13150,13150,0
20231115,180500,2529175440,13150,13150,13150,13150,0
20231115,180400,2529175440,13150,13150,13150,13150,0
20231115,180300,2529175440,13150,13150,13150,13150,0
20231115,180200,2529175440,13150,13150,13150,13150,0
20231115,180100,2529175440,13150,13150,13150,13150,0
20231115,180000,2529175440,13150,13150,13150,13150,0
20231115,175900,2529175440,13150,13150,13150,13150,0
20231115,175800,2529175440,13150,13150,13150,13150,0
20231115,175700,2529175440,13150,13150,13150,13150,0
20231115,175600,2529175440,13150,13150,13150,13150,0
20231115,175500,2529175440,13150,13150,13150,13150,0
20231115,175400,2529175440,13150,13150,13150,13150,0
20231115,175300,2529175440,13150,13150,13150,13150,0
20231115,175200,2529175440,13150,13150,13150,13150,0
20231115,175100,2529175440,13150,13150,13150,13150,0
20231115,175000,2529175440,13150,13150,13150,13150,0
20231115,174900,2529175440,13150,13150,13150,13150,0
20231115,174800,2529175440,13150,13150,13150,13150,0
20231115,174700,2529175440,13150,13150,13150,13150,0
20231115,174600,2529175440,13150,13150,13150,13150,0
20231115,174500,2529175440,13150,13150,13150,13150,0
20231115,174400,2529175440,13150,13150,13150,13150,0
20231115,174300,2529175440,13150,13150,13150,13150,0
20231115,174200,2529175440,13150,13150,13150,13150,1818
20231115,174100,2529175440,13150,13150,13150,13150,0
20231115,174000,2529175440,13150,13150,13150,13150,0
20231115,173900,2529175440,13150,13150,13150,13150,0
20231115,173800,2529175440,13150,13150,13150,13150,0
20231115,173700,2529175440,13150,13150,13150,13150,0
20231115,173600,2529175440,13150,13150,13150,13150,0
20231115,173500,2529175440,13150,13150,13150,13150,0
20231115,173400,2529175440,13150,13150,13150,13150,0
20231115,173300,2529175440,13150,13150,13150,13150,0
20231115,173200,2529175440,13150,13150,13150,13150,0
20231115,173100,2529175440,13150,13150,13150,13150,0
20231115,173000,2529175440,13150,13150,13150,13150,0
20231115,172900,2529175440,13150,13150,13150,13150,0
20231115,172800,2529175440,13150,13150,13150,13150,0
20231115,172700,2529175440,13150,13150,13150,13150,0
20231115,172600,2529175440,13150,13150,13150,13150,0
20231115,172500,2529175440,13150,13150,13150,13150,0
20231115,172400,2529175440,13150,13150,13150,13150,0
20231115,172300,2529175440,13150,13150,13150,13150,0
20231115,172200,2529175440,13150,13150,13150,13150,0
20231115,172100,2529175440,13150,13150,13150,13150,0
20231115,172000,2529175440,13150,13150,13150,13150,0
20231115,171900,2529175440,13150,13150,13150,13150,0
20231115,171800,2529175440,13150,13150,13150,13150,0
20231115,171700,2529175440,13150,13150,13150,13150,0
20231115,171600,2529175440,13150,13150,13150,13150,0
20231115,171500,2529175440,13150,13150,13150,13150,0
20231115,171400,2529175440,13150,13150,13150,13150,0
20231115,171300,2529175440,13150,13150,13150,13150,0
20231115,171200,2529175440,13150,13150,13150,13150,1818
20231115,171100,2529175440,13150,13150,13150,13150,0
20231115,171000,2529175440,13150,13150,13150,13150,0
20231115,170900,2529175440,13150,13150,13150,13150,0
20231115,170800,2529175440,13150,13150,13150,13150,0
20231115,170700,2529175440,13150,13150,13150,13150,0
20231115,170600,2529175440,13150,13150,13150,13150,0
20231115,170500,2529175440,13150,13150,13150,13150,0
20231115,170400,2529175440,13150,13150,13150,13150,0
20231115,170300,2529175440,13150,13150,13150,13150,0
20231115,170200,2529175440,13150,13150,13150,13150,0
20231115,170100,2529175440,13150,13150,13150,13150,0
20231115,170000,2529175440,13150,13150,13150,13150,0
20231115,165900,2529175440,13150,13150,13150,13150,0
20231115,165800,2529175440,13150,13150,13150,13150,0
20231115,165700,2529175440,13150,13150,13150,13150,0
20231115,165600,2529175440,13150,13150,13150,13150,0
20231115,165500,2529175440,13150,13150,13150,13150,0
20231115,165400,2529175440,13150,13150,13150,13150,0
20231115,165300,2529175440,13150,13150,13150,13150,0
20231115,165200,2529175440,13150,13150,13150,13150,0
20231115,165100,2529175440,13150,13150,13150,13150,0
20231115,165000,2529175440,13150,13150,13150,13150,0
20231115,164900,2529175440,13150,13150,13150,13150,0
20231115,164800,2529175440,13150,13150,13150,13150,0
20231115,164700,2529175440,13150,13150,13150,13150,0
20231115,164600,2529175440,13150,13150,13150,13150,0
20231115,164500,2529175440,13150,13150,13150,13150,0
20231115,164400,2529175440,13150,13150,13150,13150,0
20231115,164300,2529175440,13150,13150,13150,13150,0
20231115,164200,2529175440,13150,13150,13150,13150,1818
20231115,164100,2529175440,13150,13150,13150,13150,0
20231115,164000,2529175440,13150,13150,13150,13150,0
20231115,163900,2529175440,13150,13150,13150,13150,0
20231115,163800,2529175440,13150,13150,13150,13150,0
20231115,163700,2529175440,13150,13150,13150,13150,0
20231115,163600,2529175440,13150,13150,13150,13150,0
20231115,163500,2529175440,13150,13150,13150,13150,0
20231115,163400,2529175440,13150,13150,13150,13150,0
20231115,163300,2529175440,13150,13150,13150,13150,0
20231115,163200,2529175440,13150,13150,13150,13150,0
20231115,163100,2529175440,13150,13150,13150,13150,0
20231115,163000,2529175440,13150,13150,13150,13150,0
20231115,162900,2529175440,13150,13150,13150,13150,0
20231115,162800,2529175440,13150,13150,13150,13150,0
20231115,162700,2529175440,13150,13150,13150,13150,0
20231115,162600,2529175440,13150,13150,13150,13150,0
20231115,162500,2529175440,13150,13150,13150,13150,0
20231115,162400,2529175440,13150,13150,13150,13150,0
20231115,162300,2529175440,13150,13150,13150,13150,0
20231115,162200,2529175440,13150,13150,13150,13150,0
20231115,162100,2529175440,13150,13150,13150,13150,0
20231115,162000,2529175440,13150,13150,13150,13150,0
20231115,161900,2529175440,13150,13150,13150,13150,0
20231115,161800,2529175440,13150,13150,13150,13150,0
20231115,161700,2529175440,13150,13150,13150,13150,0
20231115,161600,2529175440,13150,13150,13150,13150,0
20231115,161500,2529175440,13150,13150,13150,13150,0
20231115,161400,2529175440,13150,13150,13150,13150,0
20231115,161300,2529175440,13150,13150,13150,13150,0
20231115,161200,2529175440,13150,13150,13150,13150,1818
20231115,161100,2529175440,13150,13150,13150,13150,0
20231115,161000,2529175440,13150,13150,13150,13150,0
20231115,160900,2529175440,13150,13150,13150,13150,0
20231115,160800,2529175440,13150,13150,13150,13150,0
20231115,160700,2529175440,13150,13150,13150,13150,0
20231115,160600,2529175440,13150,13150,13150,13150,0
20231115,160500,2529175440,13150,13150,13150,13150,0
20231115,160400,2529175440,13150,13150,13150,13150,0
20231115,160300,2529175440,13150,13150,13150,13150,0
20231115,160200,2529175440,13150,13150,13150,13150,0
20231115,160100,2529175440,13150,13150,13150,13150,0
20231115,160000,2529175440,13150,13150,13150,13150,0
20231115,155900,2529175440,13150,13150,13150,13150,0
20231115,155800,2529175440,13150,13150,13150,13150,0
20231115,155700,2529175440,13150,13150,13150,13150,0
20231115,155600,2529175440,13150,13150,13150,13150,0
20231115,155500,2529175440,13150,13150,13150,13150,0
20231115,155400,2529175440,13150,13150,13150,13150,0
20231115,155300,2529175440,13150,13150,13150,13150,0
20231115,155200,2529175440,13150,13150,13150,13150,0
20231115,155100,2529175440,13150,13150,13150,13150,0
20231115,155000,2529175440,13150,13150,13150,13150,0
20231115,154900,2529175440,13150,13150,13150,13150,0
20231115,154800,2529175440,13150,13150,13150,13150,0
20231115,154700,2529175440,13150,13150,13150,13150,0
20231115,154600,2529175440,13150,13150,13150,13150,0
20231115,154500,2529175440,13150,13150,13150,13150,0
20231115,154400,2529175440,13150,13150,13150,13150,0
20231115,154300,2529175440,13150,13150,13150,13150,0
20231115,154200,2529175440,13150,13150,13150,13150,1818
20231115,154100,2529175440,13150,13150,13150,13150,0
20231115,154000,2529175440,13150,13150,13150,13150,0
20231115,153900,2529175440,13150,13150,13150,13150,0
20231115,153800,2529175440,13150,13150,13150,13150,0
20231115,153700,2529175440,13150,13150,13150,13150,0
20231115,153600,2529175440,13150,13150,13150,13150,0
20231115,153500,2529175440,13150,13150,13150,13150,0
20231115,153400,2529175440,13150,13150,13150,13150,0
20231115,153300,2529175440,13150,13150,13150,13150,0
20231115,153200,2529175440,13150,13150,13150,13150,0
20231115,153100,2529175440,13150,13150,13150,13150,0
20231115,153000,2529175440,13150,13150,13150,13150,1818
20231115,152900,2505268740,13090,13090,13090,13090,0
20231115,152800,2505268740,13090,13090,13090,13090,0
20231115,152700,2505268740,13090,13090,13090,13090,0
20231115,152600,2505268740,13090,13090,13090,13090,0
20231115,152500,2505268740,13090,13090,13090,13090,0
20231115,152400,2505268740,13090,13090,13090,13090,0
20231115,152300,2505268740,13090,13090,13090,13090,0
20231115,152200,2505268740,13090,13090,13090,13090,0
20231115,152100,2505268740,13090,13090,13090,13090,0
20231115,152000,2505268740,13090,13090,13090,13090,0
20231115,151900,2505268740,13090,13080,13130,13080,139
20231115,151800,2503450350,13130,13110,13130,13080,797
20231115,151700,2493008530,13120,13120,13150,13110,167
20231115,151600,2490817020,13150,13150,13150,13150,0
20231115,151500,2490817020,13150,13110,13150,13100,354
20231115,151400,2486176430,13110,13110,13110,13110,6
20231115,151300,2486097770,13110,13110,13110,13110,53
20231115,151200,2485402940,13110,13150,13150,13110,209
20231115,151100,2482662440,13130,13150,13150,13130,101
20231115,151000,2481334790,13150,13150,13150,13150,164
20231115,150900,2479178190,13150,13150,13150,13150,1
20231115,150800,2479165040,13150,13150,13150,13150,1
20231115,150700,2479151890,13110,13110,13110,13110,20
20231115,150600,2478889690,13110,13080,13110,13080,119
20231115,150500,2477330860,13090,13100,13100,13090,237
20231115,150400,2474227430,13110,13100,13110,13100,4
20231115,150300,2474175000,13150,13100,13150,13100,25
20231115,150200,2473847450,13150,13110,13150,13110,36
20231115,150100,2473375370,13150,13110,13150,13100,182
20231115,150000,2470989970,13150,13160,13160,13120,280
20231115,145900,2467308410,13160,13160,13170,13160,1813
20231115,145800,2443449320,13170,13180,13190,13160,2407
20231115,145700,2411761950,13160,13160,13170,13110,21016
20231115,145600,2135213730,13160,13160,13160,13160,945
20231115,145500,2122777530,13160,13160,13160,13160,100
20231115,145400,2121461530,13160,13160,13160,13160,426
20231115,145300,2115855370,13160,13160,13160,13160,100
20231115,145200,2114539370,13160,13170,13170,13160,843
20231115,145100,2103444070,13160,13160,13180,13160,2468
20231115,145000,2070942300,13170,13160,13170,13160,235
20231115,144900,2067849350,13170,13170,13170,13170,0
20231115,144800,2067849350,13170,13160,13170,13160,201
20231115,144700,2065204180,13170,13160,13170,13160,779
20231115,144600,2054947520,13170,13160,13170,13160,416
20231115,144500,2049472950,13170,13170,13170,13170,0
20231115,144400,2049472950,13170,13160,13170,13160,992
20231115,144300,2036418190,13170,13160,13170,13160,163
20231115,144200,2034272620,13170,13170,13170,13160,868
20231115,144100,2022847360,13170,13170,13190,13170,47
20231115,144000,2022228350,13190,13180,13190,13170,164
20231115,143900,2020068030,13190,13190,13190,13190,0
20231115,143800,2020068030,13190,13180,13190,13160,75
20231115,143700,2019080180,13190,13160,13190,13160,60
20231115,143600,2018290140,13170,13160,13170,13160,132
20231115,143500,2016552960,13170,13170,13170,13170,226
20231115,143400,2013576540,13190,13170,13190,13170,352
20231115,143300,2008940680,13170,13170,13170,13170,77
20231115,143200,2007926590,13170,13180,13180,13170,147
20231115,143100,2005989430,13180,13190,13190,13180,551
20231115,143000,1998722050,13200,13180,13200,13180,1087
20231115,142900,1984387880,13180,13180,13180,13180,153
20231115,142800,1982371340,13190,13190,13190,13190,0
20231115,142700,1982371340,13190,13180,13190,13180,152
20231115,142600,1980366790,13180,13170,13180,13170,82
20231115,142500,1979286050,13170,13170,13170,13170,15
20231115,142400,1979088500,13170,13170,13170,13170,35
20231115,142300,1978627550,13170,13170,13170,13170,8
20231115,142200,1978522190,13170,13170,13170,13170,92
20231115,142100,1977310550,13170,13160,13170,13160,233
20231115,142000,1974242570,13170,13170,13170,13170,1
20231115,141900,1974229400,13160,13160,13160,13160,1529
20231115,141800,1954107760,13170,13170,13170,13170,53
20231115,141700,1953409750,13180,13180,13180,13180,169
20231115,141600,1951182330,13180,13190,13190,13180,184
20231115,141500,1948755410,13180,13180,13180,13180,27
20231115,141400,1948399550,13190,13190,13190,13190,62
20231115,141300,1947581770,13190,13170,13190,13170,131
20231115,141200,1945855880,13170,13180,13180,13170,439
20231115,141100,1940074060,13180,13180,13180,13180,30
20231115,141000,1939678660,13190,13170,13190,13170,164
20231115,140900,1937517800,13170,13180,13180,13170,143
20231115,140800,1935633590,13180,13180,13180,13180,150
20231115,140700,1933656590,13190,13190,13190,13190,140
20231115,140600,1931809990,13200,13200,13200,13200,82
20231115,140500,1930727590,13200,13180,13200,13170,777
20231115,140400,1920479280,13190,13180,13190,13180,414
20231115,140300,1915022260,13170,13170,13180,13170,214
20231115,140200,1912203870,13160,13170,13180,13160,498
20231115,140100,1905649300,13180,13180,13190,13160,499
20231115,140000,1899072940,13190,13170,13190,13170,881
20231115,135900,1887456420,13180,13180,13190,13170,341
20231115,135800,1882962190,13190,13190,13190,13190,50
20231115,135700,1882302690,13190,13190,13190,13170,750
20231115,135600,1872411190,13190,13170,13190,13160,4335
20231115,135500,1815314080,13160,13120,13170,13110,7182
20231115,135400,1720908450,13110,13100,13110,13100,562
20231115,135300,1713541470,13100,13100,13100,13100,3
20231115,135200,1713502170,13100,13100,13100,13100,533
20231115,135100,1706519870,13100,13100,13100,13100,0
20231115,135000,1706519870,13100,13110,13110,13100,968
20231115,134900,1693837470,13100,13100,13110,13100,1485
20231115,134800,1674383160,13110,13100,13110,13100,134
20231115,134700,1672627430,13100,13100,13100,13100,405
20231115,134600,1667321930,13110,13110,13110,13110,29
20231115,134500,1666941740,13110,13110,13110,13110,4
20231115,134400,1666889300,13120,13120,13120,13120,0
20231115,134300,1666889300,13120,13120,13120,13120,0
20231115,134200,1666889300,13120,13120,13120,13120,11
20231115,134100,1666744980,13120,13120,13120,13120,10
20231115,134000,1666613780,13120,13120,13120,13120,1
20231115,133900,1666600660,13130,13130,13130,13130,22
20231115,133800,1666311800,13130,13130,13130,13130,170
20231115,133700,1664079700,13140,13130,13140,13130,25
20231115,133600,1663751400,13130,13130,13130,13130,82
20231115,133500,1662674740,13130,13130,13130,13130,73
20231115,133400,1661716250,13130,13120,13130,13120,650
20231115,133300,1653182690,13120,13120,13120,13120,87
20231115,133200,1652041250,13120,13120,13120,13120,1
20231115,133100,1652028130,13120,13120,13120,13120,0
20231115,133000,1652028130,13120,13120,13120,13120,0
20231115,132900,1652028130,13120,13120,13120,13120,3
20231115,132800,1651988770,13130,13120,13130,13120,15
20231115,132700,1651791960,13130,13130,13130,13130,0
20231115,132600,1651791960,13130,13120,13130,13120,4
20231115,132500,1651739470,13120,13120,13120,13120,5
20231115,132400,1651673870,13120,13120,13130,13120,379
20231115,132300,1646699860,13120,13120,13120,13120,0
20231115,132200,1646699860,13120,13120,13130,13120,268
20231115,132100,1643183690,13130,13120,13130,13120,4
20231115,132000,1643131190,13130,13120,13130,13120,2
20231115,131900,1643104940,13130,13130,13130,13130,0
20231115,131800,1643104940,13130,13100,13130,13100,185
20231115,131700,1640681310,13100,13090,13100,13090,2
20231115,131600,1640655120,13100,13100,13100,13100,4
20231115,131500,1640602720,13100,13100,13100,13090,99
20231115,131400,1639305850,13100,13100,13100,13100,65
20231115,131300,1638454350,13110,13120,13120,13110,370
20231115,131200,1633601550,13130,13130,13130,13120,12
20231115,131100,1633444040,13120,13120,13130,13120,66
20231115,131000,1632578110,13130,13130,13130,13130,0
20231115,130900,1632578110,13130,13130,13130,13130,10
20231115,130800,1632446810,13130,13140,13140,13130,255
20231115,130700,1629098520,13140,13140,13140,13130,242
20231115,130600,1625918780,13140,13130,13140,13130,643
20231115,130500,1617475070,13130,13130,13140,13130,610
20231115,130400,1609464800,13120,13120,13120,13120,436
20231115,130300,1603744480,13110,13120,13120,13110,59
20231115,130200,1602970600,13120,13120,13120,13110,161
20231115,130100,1600858780,13120,13120,13120,13120,0
20231115,130000,1600858780,13120,13110,13120,13110,115
20231115,125900,1599351120,13110,13110,13110,13110,112
20231115,125800,1597882800,13110,13110,13110,13110,226
20231115,125700,1594919940,13090,13110,13110,13090,133
20231115,125600,1593176670,13110,13110,13120,13110,404
20231115,125500,1587879970,13120,13120,13120,13110,22
20231115,125400,1587591430,13120,13120,13120,13120,10
20231115,125300,1587460230,13120,13120,13120,13120,10
20231115,125200,1587329030,13120,13120,13120,13120,30
20231115,125100,1586935430,13110,13110,13120,13110,2202
20231115,125000,1558067190,13100,13100,13100,13100,21
20231115,124900,1557792090,13100,13100,13100,13100,501
20231115,124800,1551228990,13080,13080,13080,13080,25
20231115,124700,1550901990,13080,13110,13110,13080,97
20231115,124600,1549631730,13110,13100,13110,13100,1000
20231115,124500,1536523730,13080,13080,13080,13080,100
20231115,124400,1535215730,13080,13070,13090,13070,754
20231115,124300,1525354400,13070,13070,13070,13070,712
20231115,124200,1516048560,13070,13070,13070,13070,0
20231115,124100,1516048560,13070,13070,13070,13070,288
20231115,124000,1512284400,13080,13080,13080,13080,0
20231115,123900,1512284400,13080,13070,13080,13070,305
20231115,123800,1508298040,13060,13070,13070,13060,273
20231115,123700,1504732330,13070,13080,13080,13060,752
20231115,123600,1494905190,13080,13090,13090,13080,2226
20231115,123500,1465783590,13100,13100,13100,13100,0
20231115,123400,1465783590,13100,13100,13100,13100,29
20231115,123300,1465403690,13100,13100,13100,13100,0
20231115,123200,1465403690,13100,13110,13110,13100,374
20231115,123100,1460502680,13110,13110,13110,13110,0
20231115,123000,1460502680,13110,13100,13110,13100,2
20231115,122900,1460476470,13100,13110,13110,13100,72
20231115,122800,1459532670,13110,13100,13110,13100,229
20231115,122700,1456532760,13100,13100,13110,13080,234
20231115,122600,1453471350,13080,13080,13080,13080,143
20231115,122500,1451600910,13110,13110,13110,13110,200
20231115,122400,1448978910,13110,13110,13110,13110,0
20231115,122300,1448978910,13110,13100,13110,13080,802
20231115,122200,1438486550,13110,13110,13110,13100,81
20231115,122100,1437425410,13110,13110,13110,13110,0
20231115,122000,1437425410,13110,13100,13110,13100,104
20231115,121900,1436062990,13100,13100,13110,13100,59
20231115,121800,1435290080,13110,13090,13110,13090,1091
20231115,121700,1420998390,13090,13090,13100,13090,978
20231115,121600,1408188370,13090,13090,13090,13090,0
20231115,121500,1408188370,13090,13090,13090,13090,200
20231115,121400,1405570370,13090,13090,13090,13090,450
20231115,121300,1399679870,13090,13090,13090,13090,37
20231115,121200,1399195540,13090,13090,13090,13090,0
20231115,121100,1399195540,13090,13090,13090,13090,49
20231115,121000,1398554130,13090,13090,13090,13090,46
20231115,120900,1397951990,13090,13090,13090,13090,37
20231115,120800,1397467660,13100,13090,13100,13090,238
20231115,120700,1394351860,13100,13100,13100,13100,34
20231115,120600,1393906460,13090,13090,13100,13090,333
20231115,120500,1389544510,13080,13080,13080,13080,25
20231115,120400,1389217510,13090,13090,13090,13080,679
20231115,120300,1380329640,13090,13080,13090,13080,383
20231115,120200,1375316790,13080,13070,13080,13070,73
20231115,120100,1374362250,13080,13080,13080,13080,1
20231115,120000,1374349170,13080,13080,13080,13070,67
20231115,115900,1373472930,13080,13060,13090,13050,675
20231115,115800,1364659000,13070,13080,13080,13070,593
20231115,115700,1356906490,13080,13080,13080,13070,80
20231115,115600,1355860730,13070,13070,13070,13070,20
20231115,115500,1355599330,13080,13090,13090,13080,161
20231115,115400,1353493440,13080,13080,13080,13080,301
20231115,115300,1349556360,13090,13090,13090,13090,0
20231115,115200,1349556360,13090,13080,13090,13080,101
20231115,115100,1348235270,13090,13100,13100,13080,87
20231115,115000,1347097060,13080,13090,13090,13080,262
20231115,114900,1343670070,13100,13090,13100,13090,237
20231115,114800,1340567730,13090,13090,13090,13090,100
20231115,114700,1339258730,13090,13090,13090,13090,5
20231115,114600,1339193280,13090,13090,13090,13090,0
20231115,114500,1339193280,13090,13080,13090,13080,4
20231115,114400,1339140950,13090,13090,13090,13080,213
20231115,114300,1336354140,13090,13100,13100,13090,80
20231115,114200,1335306840,13100,13100,13100,13090,18
20231115,114100,1335071200,13090,13090,13100,13090,644
20231115,114000,1326641230,13100,13100,13100,13100,193
20231115,113900,1324112930,13090,13090,13090,13090,149
20231115,113800,1322162520,13090,13090,13090,13090,100
20231115,113700,1320853520,13100,13100,13100,13090,381
20231115,113600,1315865420,13100,13100,13100,13100,0
20231115,113500,1315865420,13100,13100,13100,13100,15
20231115,113400,1315668920,13100,13100,13110,13100,577
20231115,113300,1308108360,13110,13100,13110,13100,1372
20231115,113200,1290135150,13100,13100,13100,13100,3074
20231115,113100,1249865750,13100,13100,13100,13090,954
20231115,113000,1237375410,13100,13080,13100,13080,386
20231115,112900,1232322750,13070,13090,13090,13070,63
20231115,112800,1231498200,13090,13090,13100,13090,517
20231115,112700,1224730660,13090,13080,13090,13080,150
20231115,112600,1222767680,13080,13050,13080,13050,689
20231115,112500,1213764980,13050,13050,13050,13050,560
20231115,112400,1206456980,13080,13070,13080,13070,76
20231115,112300,1205462930,13080,13080,13080,13080,0
20231115,112200,1205462930,13080,13080,13080,13080,0
20231115,112100,1205462930,13080,13080,13080,13080,1
20231115,112000,1205449850,13060,13070,13070,13050,980
20231115,111900,1192654800,13070,13080,13080,13070,11
20231115,111800,1192511020,13080,13080,13080,13060,132
20231115,111700,1190787060,13060,13080,13080,13060,140
20231115,111600,1188957380,13080,13080,13080,13080,100
20231115,111500,1187649380,13080,13060,13080,13060,11
20231115,111400,1187505700,13080,13060,13080,13060,414
20231115,111300,1182095770,13070,13080,13080,13070,272
20231115,111200,1178540720,13080,13070,13080,13070,19
20231115,111100,1178292380,13080,13080,13080,13080,34
20231115,111000,1177847660,13080,13080,13080,13080,300
20231115,110900,1173923660,13080,13080,13080,13080,0
20231115,110800,1173923660,13080,13080,13080,13070,111
20231115,110700,1172472870,13070,13090,13090,13070,126
20231115,110600,1170824870,13100,13090,13100,13080,1343
20231115,110500,1153245980,13090,13090,13090,13080,204
20231115,110400,1150575810,13090,13080,13090,13080,112
20231115,110300,1149110840,13080,13060,13080,13060,1461
20231115,110200,1130010100,13070,13080,13080,13070,312
20231115,110100,1125932240,13080,13060,13080,13060,3
20231115,110000,1125893040,13080,13070,13080,13070,296
20231115,105900,1122024250,13070,13080,13080,13070,55
20231115,105800,1121304900,13070,13080,13080,13070,53
20231115,105700,1120611670,13090,13060,13100,13060,9280
20231115,105600,999259200,13060,13050,13060,13050,403
20231115,105500,993999540,13050,13040,13050,13030,1943
20231115,105400,968667040,13030,13040,13040,13030,41
20231115,105300,968132510,13050,13030,13050,13030,126
20231115,105200,966490710,13050,13050,13060,13040,601
20231115,105100,958652010,13060,13050,13060,13040,367
20231115,105000,953861610,13040,13050,13050,13040,594
20231115,104900,946112040,13040,13050,13060,13040,376
20231115,104800,941205420,13060,13020,13060,13020,12351
20231115,104700,780113260,13000,13010,13030,13000,1325
20231115,104600,762863990,13010,13010,13020,13010,337
20231115,104500,758478160,13020,13010,13020,13000,188
20231115,104400,756031940,13010,13000,13010,12990,115
20231115,104300,754536450,13000,13010,13010,13000,328
20231115,104200,750269950,13010,13010,13020,13010,141
20231115,104100,748435530,13010,12980,13010,12980,6331
20231115,104000,666155600,12980,12980,12980,12980,798
20231115,103900,655797560,12980,12980,12980,12980,119
20231115,103800,654252940,12970,12970,12970,12970,39
20231115,103700,653747110,12970,12970,12970,12970,281
20231115,103600,650102540,12970,12980,12980,12970,197
20231115,103500,647546370,12970,12970,12980,12960,421
20231115,103400,642085800,12960,12960,12970,12960,332
20231115,103300,637780140,12950,12950,12950,12940,293
20231115,103200,633986140,12950,12950,12950,12950,1377
20231115,103100,616153990,12960,12960,12960,12960,5
20231115,103000,616089190,12960,12960,12960,12960,222
20231115,102900,613212070,12970,12970,12970,12970,0
20231115,102800,613212070,12970,12970,12970,12970,0
20231115,102700,613212070,12970,12970,12970,12970,0
20231115,102600,613212070,12970,12970,12970,12970,8
20231115,102500,613108310,12970,12970,12970,12970,0
20231115,102400,613108310,12970,12960,12970,12960,11
20231115,102300,612965740,12970,12970,12970,12970,1
20231115,102200,612952770,12960,12960,12960,12960,0
20231115,102100,612952770,12960,12970,12970,12960,101
20231115,102000,611643800,12960,12950,12960,12950,311
20231115,101900,607613270,12950,12950,12950,12950,114
20231115,101800,606136970,12940,12950,12950,12940,284
20231115,101700,602460010,12950,12950,12950,12950,0
20231115,101600,602460010,12950,12950,12950,12950,31
20231115,101500,602058560,12940,12940,12940,12940,0
20231115,101400,602058560,12940,12940,12940,12940,178
20231115,101300,599755240,12940,12930,12940,12930,201
20231115,101200,597154700,12940,12930,12940,12930,623
20231115,101100,589095040,12930,12930,12930,12930,1
20231115,101000,589082110,12920,12920,12920,12920,76
20231115,100900,588100190,12930,12930,12930,12930,427
20231115,100800,582579080,12940,12940,12940,12940,4
20231115,100700,582527320,12940,12940,12940,12940,10
20231115,100600,582397920,12940,12930,12940,12930,397
20231115,100500,577261480,12930,12930,12930,12930,6
20231115,100400,577183900,12930,12960,12960,12930,1858
20231115,100300,553134470,12950,12960,12960,12950,228
20231115,100200,550181550,12960,12950,12960,12950,36
20231115,100100,549715190,12960,12960,12960,12960,69
20231115,100000,548820950,12970,12960,12980,12960,67
20231115,095900,547952410,12950,12980,12980,12950,322
20231115,095800,543779760,12970,12980,12980,12970,206
20231115,095700,541107880,12980,12980,12980,12980,6
20231115,095600,541030000,12970,12990,12990,12970,649
20231115,095500,532606520,12980,12980,12990,12980,427
20231115,095400,527063980,12980,12980,12980,12980,54
20231115,095300,526363060,12980,12980,12980,12960,219
20231115,095200,523522230,12980,12980,12980,12980,7
20231115,095100,523431370,12980,12980,12980,12980,506
20231115,095000,516863490,12980,12970,12980,12970,171
20231115,094900,514645550,12970,12970,12980,12970,130
20231115,094800,512958870,12980,12980,12980,12980,8
20231115,094700,512855030,12980,12990,12990,12960,247
20231115,094600,509650070,12990,12980,13000,12970,1185
20231115,094500,494260920,12970,12970,12980,12950,64
20231115,094400,493430940,12980,12970,12980,12970,27
20231115,094300,493080640,12980,12980,12980,12950,128
20231115,094200,491420530,12980,12970,12980,12970,910
20231115,094100,479617620,12970,12970,12970,12970,11
20231115,094000,479474950,12970,12940,12970,12940,95
20231115,093900,478243940,12940,12960,12970,12930,22
20231115,093800,477959060,12970,12970,12970,12970,12
20231115,093700,477803420,12970,12970,12970,12960,38
20231115,093600,477310830,12970,12970,12970,12960,25
20231115,093500,476986730,12940,12960,12970,12930,263
20231115,093400,473583420,12970,12960,12980,12950,2303
20231115,093300,443758310,12980,13000,13000,12970,890
20231115,093200,432212840,13000,13000,13000,12990,108
20231115,093100,430809840,12990,12990,13000,12980,436
20231115,093000,425143800,12990,12990,12990,12980,153
20231115,092900,423156380,12990,13010,13010,12980,4350
20231115,092800,366606650,13010,13010,13010,13000,253
20231115,092700,363316420,13010,12990,13010,12980,2173
20231115,092600,335067060,12990,12990,12990,12980,126
20231115,092500,333431430,12990,13000,13000,12990,25
20231115,092400,333106620,13000,12980,13010,12980,4231
20231115,092300,278134310,12980,12970,12980,12970,232
20231115,092200,275122960,12980,12970,12980,12970,825
20231115,092100,264418330,12980,12970,12980,12970,130
20231115,092000,262732140,12990,12970,12990,12970,1311
20231115,091900,245721390,12970,12970,12970,12970,58
20231115,091800,244969130,12970,12990,12990,12970,1623
20231115,091700,223903620,12990,12970,12990,12970,1292
20231115,091600,207135160,12970,12940,12970,12940,1147
20231115,091500,192275070,12940,12920,12940,12870,470
20231115,091400,186205720,12920,12930,12930,12870,1448
20231115,091300,167519360,12940,12960,12960,12920,697
20231115,091200,158502280,12960,12970,12970,12930,249
20231115,091100,155276650,12930,12980,12990,12930,1202
20231115,091000,139679030,12980,12980,12980,12980,15
20231115,090900,139484330,12980,12980,12980,12970,1541
20231115,090800,119483520,12980,12960,12980,12950,1276
20231115,090700,102933980,12960,12960,12970,12950,228
20231115,090600,99979060,12960,12960,12960,12930,326
20231115,090500,95759210,12930,12930,12970,12930,983
20231115,090400,83036510,12930,12920,12930,12920,189
20231115,090300,80593430,12940,12940,12990,12900,521
20231115,090200,73852050,12920,12880,12920,12870,1009
20231115,090100,60843020,12870,13020,13020,12860,2008
20231115,090000,34957690,12920,12940,13040,12920,2577