KissMeData/046890/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,192700,1957907500,9960,9960,9960,9960,7024
20231113,192600,1957907500,9960,9960,9960,9960,0
20231113,192500,1957907500,9960,9960,9960,9960,0
20231113,192400,1957907500,9960,9960,9960,9960,0
20231113,192300,1957907500,9960,9960,9960,9960,0
20231113,192200,1957907500,9960,9960,9960,9960,0
20231113,192100,1957907500,9960,9960,9960,9960,0
20231113,192000,1957907500,9960,9960,9960,9960,0
20231113,191900,1957907500,9960,9960,9960,9960,0
20231113,191800,1957907500,9960,9960,9960,9960,0
20231113,191700,1957907500,9960,9960,9960,9960,0
20231113,191600,1957907500,9960,9960,9960,9960,0
20231113,191500,1957907500,9960,9960,9960,9960,0
20231113,191400,1957907500,9960,9960,9960,9960,0
20231113,191300,1957907500,9960,9960,9960,9960,0
20231113,191200,1957907500,9960,9960,9960,9960,0
20231113,191100,1957907500,9960,9960,9960,9960,0
20231113,191000,1957907500,9960,9960,9960,9960,0
20231113,190900,1957907500,9960,9960,9960,9960,0
20231113,190800,1957907500,9960,9960,9960,9960,0
20231113,190700,1957907500,9960,9960,9960,9960,0
20231113,190600,1957907500,9960,9960,9960,9960,0
20231113,190500,1957907500,9960,9960,9960,9960,0
20231113,190400,1957907500,9960,9960,9960,9960,0
20231113,190300,1957907500,9960,9960,9960,9960,0
20231113,190200,1957907500,9960,9960,9960,9960,0
20231113,190100,1957907500,9960,9960,9960,9960,0
20231113,190000,1957907500,9960,9960,9960,9960,0
20231113,185900,1957907500,9960,9960,9960,9960,0
20231113,185800,1957907500,9960,9960,9960,9960,0
20231113,185700,1957907500,9960,9960,9960,9960,7024
20231113,185600,1957907500,9960,9960,9960,9960,0
20231113,185500,1957907500,9960,9960,9960,9960,0
20231113,185400,1957907500,9960,9960,9960,9960,0
20231113,185300,1957907500,9960,9960,9960,9960,0
20231113,185200,1957907500,9960,9960,9960,9960,0
20231113,185100,1957907500,9960,9960,9960,9960,0
20231113,185000,1957907500,9960,9960,9960,9960,0
20231113,184900,1957907500,9960,9960,9960,9960,0
20231113,184800,1957907500,9960,9960,9960,9960,0
20231113,184700,1957907500,9960,9960,9960,9960,0
20231113,184600,1957907500,9960,9960,9960,9960,0
20231113,184500,1957907500,9960,9960,9960,9960,0
20231113,184400,1957907500,9960,9960,9960,9960,0
20231113,184300,1957907500,9960,9960,9960,9960,0
20231113,184200,1957907500,9960,9960,9960,9960,0
20231113,184100,1957907500,9960,9960,9960,9960,0
20231113,184000,1957907500,9960,9960,9960,9960,0
20231113,183900,1957907500,9960,9960,9960,9960,0
20231113,183800,1957907500,9960,9960,9960,9960,0
20231113,183700,1957907500,9960,9960,9960,9960,0
20231113,183600,1957907500,9960,9960,9960,9960,0
20231113,183500,1957907500,9960,9960,9960,9960,0
20231113,183400,1957907500,9960,9960,9960,9960,0
20231113,183300,1957907500,9960,9960,9960,9960,0
20231113,183200,1957907500,9960,9960,9960,9960,0
20231113,183100,1957907500,9960,9960,9960,9960,0
20231113,183000,1957907500,9960,9960,9960,9960,0
20231113,182900,1957907500,9960,9960,9960,9960,0
20231113,182800,1957907500,9960,9960,9960,9960,0
20231113,182700,1957907500,9960,9960,9960,9960,7024
20231113,182600,1957907500,9960,9960,9960,9960,0
20231113,182500,1957907500,9960,9960,9960,9960,0
20231113,182400,1957907500,9960,9960,9960,9960,0
20231113,182300,1957907500,9960,9960,9960,9960,0
20231113,182200,1957907500,9960,9960,9960,9960,0
20231113,182100,1957907500,9960,9960,9960,9960,0
20231113,182000,1957907500,9960,9960,9960,9960,0
20231113,181900,1957907500,9960,9960,9960,9960,0
20231113,181800,1957907500,9960,9960,9960,9960,0
20231113,181700,1957907500,9960,9960,9960,9960,0
20231113,181600,1957907500,9960,9960,9960,9960,0
20231113,181500,1957907500,9960,9960,9960,9960,0
20231113,181400,1957907500,9960,9960,9960,9960,0
20231113,181300,1957907500,9960,9960,9960,9960,0
20231113,181200,1957907500,9960,9960,9960,9960,0
20231113,181100,1957907500,9960,9960,9960,9960,0
20231113,181000,1957907500,9960,9960,9960,9960,0
20231113,180900,1957907500,9960,9960,9960,9960,0
20231113,180800,1957907500,9960,9960,9960,9960,0
20231113,180700,1957907500,9960,9960,9960,9960,0
20231113,180600,1957907500,9960,9960,9960,9960,0
20231113,180500,1957907500,9960,9960,9960,9960,0
20231113,180400,1957907500,9960,9960,9960,9960,0
20231113,180300,1957907500,9960,9960,9960,9960,0
20231113,180200,1957907500,9960,9960,9960,9960,0
20231113,180100,1957907500,9960,9960,9960,9960,0
20231113,180000,1957907500,9960,9960,9960,9960,0
20231113,175900,1957907500,9960,9960,9960,9960,0
20231113,175800,1957907500,9960,9960,9960,9960,0
20231113,175700,1957907500,9960,9960,9960,9960,7024
20231113,175600,1957907500,9960,9960,9960,9960,0
20231113,175500,1957907500,9960,9960,9960,9960,0
20231113,175400,1957907500,9960,9960,9960,9960,0
20231113,175300,1957907500,9960,9960,9960,9960,0
20231113,175200,1957907500,9960,9960,9960,9960,0
20231113,175100,1957907500,9960,9960,9960,9960,0
20231113,175000,1957907500,9960,9960,9960,9960,0
20231113,174900,1957907500,9960,9960,9960,9960,0
20231113,174800,1957907500,9960,9960,9960,9960,0
20231113,174700,1957907500,9960,9960,9960,9960,0
20231113,174600,1957907500,9960,9960,9960,9960,0
20231113,174500,1957907500,9960,9960,9960,9960,0
20231113,174400,1957907500,9960,9960,9960,9960,0
20231113,174300,1957907500,9960,9960,9960,9960,0
20231113,174200,1957907500,9960,9960,9960,9960,0
20231113,174100,1957907500,9960,9960,9960,9960,0
20231113,174000,1957907500,9960,9960,9960,9960,0
20231113,173900,1957907500,9960,9960,9960,9960,0
20231113,173800,1957907500,9960,9960,9960,9960,0
20231113,173700,1957907500,9960,9960,9960,9960,0
20231113,173600,1957907500,9960,9960,9960,9960,0
20231113,173500,1957907500,9960,9960,9960,9960,0
20231113,173400,1957907500,9960,9960,9960,9960,0
20231113,173300,1957907500,9960,9960,9960,9960,0
20231113,173200,1957907500,9960,9960,9960,9960,0
20231113,173100,1957907500,9960,9960,9960,9960,0
20231113,173000,1957907500,9960,9960,9960,9960,0
20231113,172900,1957907500,9960,9960,9960,9960,0
20231113,172800,1957907500,9960,9960,9960,9960,0
20231113,172700,1957907500,9960,9960,9960,9960,7024
20231113,172600,1957907500,9960,9960,9960,9960,0
20231113,172500,1957907500,9960,9960,9960,9960,0
20231113,172400,1957907500,9960,9960,9960,9960,0
20231113,172300,1957907500,9960,9960,9960,9960,0
20231113,172200,1957907500,9960,9960,9960,9960,0
20231113,172100,1957907500,9960,9960,9960,9960,0
20231113,172000,1957907500,9960,9960,9960,9960,0
20231113,171900,1957907500,9960,9960,9960,9960,0
20231113,171800,1957907500,9960,9960,9960,9960,0
20231113,171700,1957907500,9960,9960,9960,9960,0
20231113,171600,1957907500,9960,9960,9960,9960,0
20231113,171500,1957907500,9960,9960,9960,9960,0
20231113,171400,1957907500,9960,9960,9960,9960,0
20231113,171300,1957907500,9960,9960,9960,9960,0
20231113,171200,1957907500,9960,9960,9960,9960,0
20231113,171100,1957907500,9960,9960,9960,9960,0
20231113,171000,1957907500,9960,9960,9960,9960,0
20231113,170900,1957907500,9960,9960,9960,9960,0
20231113,170800,1957907500,9960,9960,9960,9960,0
20231113,170700,1957907500,9960,9960,9960,9960,0
20231113,170600,1957907500,9960,9960,9960,9960,0
20231113,170500,1957907500,9960,9960,9960,9960,0
20231113,170400,1957907500,9960,9960,9960,9960,0
20231113,170300,1957907500,9960,9960,9960,9960,0
20231113,170200,1957907500,9960,9960,9960,9960,0
20231113,170100,1957907500,9960,9960,9960,9960,0
20231113,170000,1957907500,9960,9960,9960,9960,0
20231113,165900,1957907500,9960,9960,9960,9960,0
20231113,165800,1957907500,9960,9960,9960,9960,0
20231113,165700,1957907500,9960,9960,9960,9960,7024
20231113,165600,1957907500,9960,9960,9960,9960,0
20231113,165500,1957907500,9960,9960,9960,9960,0
20231113,165400,1957907500,9960,9960,9960,9960,0
20231113,165300,1957907500,9960,9960,9960,9960,0
20231113,165200,1957907500,9960,9960,9960,9960,0
20231113,165100,1957907500,9960,9960,9960,9960,0
20231113,165000,1957907500,9960,9960,9960,9960,0
20231113,164900,1957907500,9960,9960,9960,9960,0
20231113,164800,1957907500,9960,9960,9960,9960,0
20231113,164700,1957907500,9960,9960,9960,9960,0
20231113,164600,1957907500,9960,9960,9960,9960,0
20231113,164500,1957907500,9960,9960,9960,9960,0
20231113,164400,1957907500,9960,9960,9960,9960,0
20231113,164300,1957907500,9960,9960,9960,9960,0
20231113,164200,1957907500,9960,9960,9960,9960,0
20231113,164100,1957907500,9960,9960,9960,9960,0
20231113,164000,1957907500,9960,9960,9960,9960,0
20231113,163900,1957907500,9960,9960,9960,9960,0
20231113,163800,1957907500,9960,9960,9960,9960,0
20231113,163700,1957907500,9960,9960,9960,9960,0
20231113,163600,1957907500,9960,9960,9960,9960,0
20231113,163500,1957907500,9960,9960,9960,9960,0
20231113,163400,1957907500,9960,9960,9960,9960,0
20231113,163300,1957907500,9960,9960,9960,9960,0
20231113,163200,1957907500,9960,9960,9960,9960,0
20231113,163100,1957907500,9960,9960,9960,9960,0
20231113,163000,1957907500,9960,9960,9960,9960,0
20231113,162900,1957907500,9960,9960,9960,9960,0
20231113,162800,1957907500,9960,9960,9960,9960,0
20231113,162700,1957907500,9960,9960,9960,9960,7024
20231113,162600,1957907500,9960,9960,9960,9960,0
20231113,162500,1957907500,9960,9960,9960,9960,0
20231113,162400,1957907500,9960,9960,9960,9960,0
20231113,162300,1957907500,9960,9960,9960,9960,0
20231113,162200,1957907500,9960,9960,9960,9960,0
20231113,162100,1957907500,9960,9960,9960,9960,0
20231113,162000,1957907500,9960,9960,9960,9960,0
20231113,161900,1957907500,9960,9960,9960,9960,0
20231113,161800,1957907500,9960,9960,9960,9960,0
20231113,161700,1957907500,9960,9960,9960,9960,0
20231113,161600,1957907500,9960,9960,9960,9960,0
20231113,161500,1957907500,9960,9960,9960,9960,0
20231113,161400,1957907500,9960,9960,9960,9960,0
20231113,161300,1957907500,9960,9960,9960,9960,0
20231113,161200,1957907500,9960,9960,9960,9960,0
20231113,161100,1957907500,9960,9960,9960,9960,0
20231113,161000,1957907500,9960,9960,9960,9960,0
20231113,160900,1957907500,9960,9960,9960,9960,0
20231113,160800,1957907500,9960,9960,9960,9960,0
20231113,160700,1957907500,9960,9960,9960,9960,0
20231113,160600,1957907500,9960,9960,9960,9960,0
20231113,160500,1957907500,9960,9960,9960,9960,0
20231113,160400,1957907500,9960,9960,9960,9960,0
20231113,160300,1957907500,9960,9960,9960,9960,0
20231113,160200,1957907500,9960,9960,9960,9960,0
20231113,160100,1957907500,9960,9960,9960,9960,0
20231113,160000,1957907500,9960,9960,9960,9960,0
20231113,155900,1957907500,9960,9960,9960,9960,0
20231113,155800,1957907500,9960,9960,9960,9960,0
20231113,155700,1957907500,9960,9960,9960,9960,7024
20231113,155600,1957907500,9960,9960,9960,9960,0
20231113,155500,1957907500,9960,9960,9960,9960,0
20231113,155400,1957907500,9960,9960,9960,9960,0
20231113,155300,1957907500,9960,9960,9960,9960,0
20231113,155200,1957907500,9960,9960,9960,9960,0
20231113,155100,1957907500,9960,9960,9960,9960,0
20231113,155000,1957907500,9960,9960,9960,9960,0
20231113,154900,1957907500,9960,9960,9960,9960,0
20231113,154800,1957907500,9960,9960,9960,9960,0
20231113,154700,1957907500,9960,9960,9960,9960,0
20231113,154600,1957907500,9960,9960,9960,9960,0
20231113,154500,1957907500,9960,9960,9960,9960,0
20231113,154400,1957907500,9960,9960,9960,9960,0
20231113,154300,1957907500,9960,9960,9960,9960,0
20231113,154200,1957907500,9960,9960,9960,9960,0
20231113,154100,1957907500,9960,9960,9960,9960,0
20231113,154000,1957907500,9960,9960,9960,9960,0
20231113,153900,1957907500,9960,9960,9960,9960,0
20231113,153800,1957907500,9960,9960,9960,9960,0
20231113,153700,1957907500,9960,9960,9960,9960,0
20231113,153600,1957907500,9960,9960,9960,9960,0
20231113,153500,1957907500,9960,9960,9960,9960,0
20231113,153400,1957907500,9960,9960,9960,9960,0
20231113,153300,1957907500,9960,9960,9960,9960,0
20231113,153200,1957907500,9960,9960,9960,9960,0
20231113,153100,1957907500,9960,9960,9960,9960,0
20231113,153000,1957907500,9960,9960,9960,9960,7024
20231113,152900,1887948460,9950,9950,9950,9950,0
20231113,152800,1887948460,9950,9950,9950,9950,0
20231113,152700,1887948460,9950,9950,9950,9950,0
20231113,152600,1887948460,9950,9950,9950,9950,0
20231113,152500,1887948460,9950,9950,9950,9950,0
20231113,152400,1887948460,9950,9950,9950,9950,0
20231113,152300,1887948460,9950,9950,9950,9950,0
20231113,152200,1887948460,9950,9950,9950,9950,0
20231113,152100,1887948460,9950,9950,9950,9950,0
20231113,152000,1887948460,9950,9950,9950,9950,0
20231113,151900,1887948460,9950,9950,9960,9950,1102
20231113,151800,1876982950,9950,9950,9960,9950,2200
20231113,151700,1855092850,9960,9950,9960,9950,329
20231113,151600,1851817950,9950,9950,9950,9950,0
20231113,151500,1851817950,9950,9950,9970,9950,977
20231113,151400,1842096170,9970,9970,9970,9950,1047
20231113,151300,1831670080,9960,9960,9970,9960,375
20231113,151200,1827934750,9970,9970,9970,9960,783
20231113,151100,1820129050,9950,9960,9960,9950,105
20231113,151000,1819083960,9950,9950,9950,9950,1401
20231113,150900,1805144010,9950,9950,9950,9950,76
20231113,150800,1804387810,9960,9960,9960,9960,172
20231113,150700,1802674690,9960,9950,9960,9950,489
20231113,150600,1797804880,9960,9960,9960,9960,33
20231113,150500,1797476200,9950,9960,9960,9950,278
20231113,150400,1794707440,9960,9970,9970,9960,869
20231113,150300,1786052100,9970,9960,9970,9960,122
20231113,150200,1784836650,9960,9960,9960,9960,0
20231113,150100,1784836650,9960,9970,9970,9960,1616
20231113,150000,1768725840,9980,9980,9980,9980,0
20231113,145900,1768725840,9980,9980,9980,9980,6
20231113,145800,1768665960,9980,9980,9980,9970,47
20231113,145700,1768196910,9980,9970,9980,9970,2004
20231113,145600,1748216390,9970,9960,9970,9960,130
20231113,145500,1746921260,9960,9960,9960,9960,2
20231113,145400,1746901340,9960,9970,9970,9960,161
20231113,145300,1745297370,9960,9970,9970,9960,87
20231113,145200,1744430800,9970,9970,9970,9970,0
20231113,145100,1744430800,9970,9960,9970,9960,148
20231113,145000,1742956370,9960,9960,9960,9960,98
20231113,144900,1741980290,9960,9970,9970,9960,83
20231113,144800,1741153280,9970,9970,9970,9970,566
20231113,144700,1735510260,9960,9970,9970,9960,122
20231113,144600,1734294810,9970,9970,9970,9970,114
20231113,144500,1733158230,9970,9970,9970,9970,0
20231113,144400,1733158230,9970,9970,9970,9970,63
20231113,144300,1732530120,9960,9960,9960,9960,140
20231113,144200,1731135720,9970,9960,9970,9960,208
20231113,144100,1729063640,9960,9960,9960,9960,0
20231113,144000,1729063640,9960,9970,9970,9960,804
20231113,143900,1721055600,9970,9970,9970,9970,695
20231113,143800,1714126450,9970,9970,9970,9970,10
20231113,143700,1714026750,9970,9960,9970,9960,172
20231113,143600,1712313300,9970,9970,9970,9970,3
20231113,143500,1712283390,9970,9960,9970,9950,73
20231113,143400,1711556690,9950,9950,9950,9950,0
20231113,143300,1711556690,9950,9960,9960,9950,519
20231113,143200,1706387850,9960,9960,9970,9960,170
20231113,143100,1704694310,9960,9970,9970,9960,100
20231113,143000,1703698280,9970,9970,9970,9960,308
20231113,142900,1700630230,9960,9960,9960,9960,515
20231113,142800,1695500830,9960,9970,9970,9960,256
20231113,142700,1692950510,9970,9970,9970,9970,1
20231113,142600,1692940540,9970,9970,9970,9970,0
20231113,142500,1692940540,9970,9980,9980,9970,471
20231113,142400,1688244280,9970,9970,9970,9970,163
20231113,142300,1686619170,9980,9980,9980,9980,55
20231113,142200,1686070270,9980,9980,9980,9980,1
20231113,142100,1686060290,9980,9980,9980,9980,11
20231113,142000,1685950510,9980,9980,9980,9980,634
20231113,141900,1679623190,9970,9970,9970,9970,125
20231113,141800,1678376940,9970,9970,9970,9970,724
20231113,141700,1671158660,9960,9960,9960,9960,0
20231113,141600,1671158660,9960,9970,9970,9960,200
20231113,141500,1669165320,9960,9960,9960,9960,1
20231113,141400,1669155360,9960,9960,9960,9960,50
20231113,141300,1668657360,9970,9970,9970,9970,33
20231113,141200,1668328350,9960,9960,9960,9960,80
20231113,141100,1667531550,9970,9970,9970,9970,263
20231113,141000,1664909440,9970,9970,9970,9970,211
20231113,140900,1662805770,9970,9970,9970,9970,35
20231113,140800,1662456820,9960,9960,9960,9960,0
20231113,140700,1662456820,9960,9960,9960,9960,1556
20231113,140600,1646959060,9960,9950,9960,9950,149
20231113,140500,1645476020,9950,9950,9950,9950,93
20231113,140400,1644550670,9960,9960,9960,9960,133
20231113,140300,1643225990,9950,9950,9950,9950,1
20231113,140200,1643216040,9950,9960,9960,9950,750
20231113,140100,1635753530,9950,9950,9960,9950,199
20231113,140000,1633773130,9950,9950,9950,9950,346
20231113,135900,1630330430,9950,9950,9960,9950,780
20231113,135800,1622569100,9960,9960,9960,9960,0
20231113,135700,1622569100,9960,9960,9960,9960,34
20231113,135600,1622230460,9960,9960,9960,9960,71
20231113,135500,1621523300,9960,9960,9960,9960,0
20231113,135400,1621523300,9960,9960,9960,9960,34
20231113,135300,1621184660,9950,9950,9950,9950,263
20231113,135200,1618567810,9950,9960,9960,9950,244
20231113,135100,1616139680,9960,9960,9960,9960,150
20231113,135000,1614645680,9960,9960,9960,9960,43
20231113,134900,1614217400,9960,9960,9960,9960,9
20231113,134800,1614127760,9960,9960,9960,9960,618
20231113,134700,1607972480,9960,9950,9960,9950,159
20231113,134600,1606390090,9960,9960,9960,9960,5
20231113,134500,1606340290,9960,9960,9970,9960,404
20231113,134400,1602316120,9960,9960,9960,9960,6
20231113,134300,1602256360,9960,9970,9970,9960,123
20231113,134200,1601030440,9970,9970,9970,9970,0
20231113,134100,1601030440,9970,9970,9970,9970,0
20231113,134000,1601030440,9970,9970,9980,9970,2534
20231113,133900,1575765460,9980,9980,9980,9980,0
20231113,133800,1575765460,9980,9970,9980,9970,2967
20231113,133700,1546181360,9960,9970,9970,9960,65
20231113,133600,1545533900,9970,9970,9970,9970,20
20231113,133500,1545334500,9970,9970,9970,9970,33
20231113,133400,1545005490,9970,9970,9970,9970,0
20231113,133300,1545005490,9970,9970,9970,9970,34
20231113,133200,1544666510,9970,9970,9970,9970,0
20231113,133100,1544666510,9970,9970,9970,9970,583
20231113,133000,1538854000,9960,9960,9960,9960,0
20231113,132900,1538854000,9960,9970,9970,9960,43
20231113,132800,1538425710,9970,9970,9970,9970,33
20231113,132700,1538096700,9970,9970,9970,9970,67
20231113,132600,1537428710,9970,9970,9970,9970,69
20231113,132500,1536740780,9970,9970,9970,9970,202
20231113,132400,1534726840,9970,9980,9980,9970,454
20231113,132300,1530200360,9980,9980,9980,9980,34
20231113,132200,1529861040,9980,9970,9980,9970,12
20231113,132100,1529741390,9980,9980,9980,9980,34
20231113,132000,1529402070,9970,9970,9970,9970,51
20231113,131900,1528893600,9970,9980,9980,9970,35
20231113,131800,1528544320,9970,9970,9970,9970,0
20231113,131700,1528544320,9970,9980,9980,9970,110
20231113,131600,1527447520,9980,9980,9980,9980,65
20231113,131500,1526798820,9970,9960,9970,9960,1111
20231113,131400,1515732390,9950,9940,9950,9940,7867
20231113,131300,1437456390,9940,9940,9940,9940,243
20231113,131200,1435040970,9940,9940,9940,9940,36
20231113,131100,1434683130,9930,9930,9930,9930,16
20231113,131000,1434524250,9940,9940,9940,9940,47
20231113,130900,1434057070,9940,9950,9950,9940,1222
20231113,130800,1421902060,9940,9940,9940,9940,30
20231113,130700,1421603860,9950,9950,9950,9950,33
20231113,130600,1421275510,9940,9940,9940,9940,556
20231113,130500,1415748870,9940,9940,9940,9940,0
20231113,130400,1415748870,9940,9930,9940,9930,134
20231113,130300,1414417910,9930,9920,9930,9910,949
20231113,130200,1405003290,9920,9920,9920,9920,607
20231113,130100,1398981850,9920,9930,9940,9920,4291
20231113,130000,1356386000,9930,9940,9940,9930,2068
20231113,125900,1335850080,9940,9940,9940,9940,21
20231113,125800,1335641340,9930,9940,9940,9930,864
20231113,125700,1327057660,9950,9950,9950,9950,33
20231113,125600,1326729310,9940,9940,9940,9940,0
20231113,125500,1326729310,9940,9950,9950,9940,644
20231113,125400,1320327510,9950,9950,9950,9950,25
20231113,125300,1320078760,9940,9940,9940,9940,64
20231113,125200,1319442600,9950,9950,9950,9940,243
20231113,125100,1317025750,9950,9950,9950,9950,50
20231113,125000,1316528250,9950,9950,9950,9950,234
20231113,124900,1314199950,9950,9950,9950,9950,984
20231113,124800,1304409150,9950,9960,9960,9950,125
20231113,124700,1303165060,9960,9960,9960,9960,8
20231113,124600,1303085380,9960,9960,9960,9960,500
20231113,124500,1298105380,9960,9960,9960,9960,95
20231113,124400,1297159180,9960,9960,9960,9960,11
20231113,124300,1297049620,9950,9950,9950,9950,43
20231113,124200,1296621770,9950,9960,9960,9950,36
20231113,124100,1296263440,9960,9950,9960,9950,53
20231113,124000,1295735690,9950,9950,9950,9950,303
20231113,123900,1292720840,9950,9940,9950,9940,231
20231113,123800,1290424200,9940,9940,9940,9930,85
20231113,123700,1289579800,9940,9940,9940,9940,36
20231113,123600,1289221960,9940,9950,9950,9940,2414
20231113,123500,1265215570,9950,9950,9950,9950,17
20231113,123400,1265046420,9950,9960,9960,9950,181
20231113,123300,1263245460,9960,9960,9960,9960,34
20231113,123200,1262906820,9960,9960,9960,9960,50
20231113,123100,1262408820,9960,9960,9960,9960,592
20231113,123000,1256512500,9960,9950,9960,9950,110
20231113,122900,1255417900,9950,9950,9950,9950,44
20231113,122800,1254980100,9940,9940,9940,9940,1082
20231113,122700,1244225020,9940,9950,9960,9940,807
20231113,122600,1236195470,9950,9950,9950,9950,305
20231113,122500,1233160720,9950,9950,9950,9940,1121
20231113,122400,1222016770,9950,9950,9950,9950,54
20231113,122300,1221479470,9950,9950,9950,9950,149
20231113,122200,1219996920,9950,9960,9960,9950,3337
20231113,122100,1186793440,9960,9970,9970,9960,1493
20231113,122000,1171922160,9970,9970,9970,9970,5
20231113,121900,1171872310,9970,9970,9970,9960,115
20231113,121800,1170726260,9970,9960,9970,9960,337
20231113,121700,1167367640,9970,9970,9970,9970,35
20231113,121600,1167018690,9970,9970,9970,9960,315
20231113,121500,1163878780,9970,9970,9970,9970,28
20231113,121400,1163599620,9970,9960,9970,9950,72
20231113,121300,1162882540,9950,9950,9950,9950,0
20231113,121200,1162882540,9950,9960,9960,9950,57
20231113,121100,1162315060,9960,9960,9960,9960,101
20231113,121000,1161309100,9960,9960,9960,9950,367
20231113,120900,1157653910,9960,9950,9960,9950,120
20231113,120800,1156459710,9950,9960,9960,9950,79
20231113,120700,1155673460,9970,9950,9970,9950,883
20231113,120600,1146886620,9950,9970,9970,9950,2288
20231113,120500,1124098170,9970,9970,9970,9970,50
20231113,120400,1123599670,9960,9960,9960,9960,379
20231113,120300,1119824830,9960,9960,9960,9960,2275
20231113,120200,1097165830,9950,9950,9950,9950,162
20231113,120100,1095553930,9950,9950,9950,9950,84
20231113,120000,1094718130,9960,9970,9970,9960,1097
20231113,115900,1083791260,9970,9970,9970,9970,272
20231113,115800,1081079420,9970,9970,9970,9960,332
20231113,115700,1077770110,9970,9970,9970,9970,11
20231113,115600,1077660440,9960,9970,9970,9960,141
20231113,115500,1076255300,9970,9970,9970,9960,92
20231113,115400,1075338500,9970,9970,9970,9970,1
20231113,115300,1075328530,9970,9970,9970,9960,345
20231113,115200,1071889730,9960,9970,9970,9960,3207
20231113,115100,1039947590,9970,9970,9970,9970,428
20231113,115000,1035680430,9970,9980,9980,9970,227
20231113,114900,1033415370,9980,9980,9980,9980,7
20231113,114800,1033345510,9980,9970,9980,9960,427
20231113,114700,1029088370,9970,9980,9980,9970,115
20231113,114600,1027940680,9980,9980,9980,9970,2370
20231113,114500,1004309670,9990,9980,9990,9980,217
20231113,114400,1002144000,9980,9990,9990,9980,924
20231113,114300,992922150,9990,9990,9990,9990,2
20231113,114200,992902170,9990,9990,9990,9990,300
20231113,114100,989905170,9990,9990,9990,9990,59
20231113,114000,989315760,9990,9990,9990,9990,122
20231113,113900,988096980,9990,10000,10000,9990,170
20231113,113800,986398350,9990,10000,10000,9990,261
20231113,113700,983788960,10000,10000,10000,10000,0
20231113,113600,983788960,10000,9990,10000,9990,108
20231113,113500,982709710,9990,9990,9990,9990,60
20231113,113400,982110310,10000,9990,10000,9990,96
20231113,113300,981150940,9990,9990,9990,9990,30
20231113,113200,980851240,9990,9990,9990,9990,63
20231113,113100,980221870,9990,9990,9990,9990,1087
20231113,113000,969362740,9990,10000,10000,9990,104
20231113,112900,968323730,10000,9980,10000,9980,837
20231113,112800,959961690,9990,9980,9990,9980,203
20231113,112700,957935720,9990,9990,9990,9990,740
20231113,112600,950543120,9990,9990,9990,9990,1
20231113,112500,950533130,9990,9990,9990,9980,101
20231113,112400,949524580,9980,9990,9990,9980,2093
20231113,112300,928633370,10000,10000,10000,10000,5
20231113,112200,928583370,9990,10000,10000,9990,169
20231113,112100,926894520,10000,9990,10000,9990,155
20231113,112000,925345920,9990,9990,10000,9990,332
20231113,111900,922028910,9990,9990,9990,9990,102
20231113,111800,921009930,10000,10000,10000,10000,0
20231113,111700,921009930,10000,9990,10000,9990,197
20231113,111600,919041570,9990,9990,9990,9990,100
20231113,111500,918042570,10000,10000,10000,10000,49
20231113,111400,917552570,10000,10000,10000,10000,100
20231113,111300,916552570,9990,10000,10000,9990,1665
20231113,111200,899917890,10000,10000,10000,10000,2
20231113,111100,899897890,10000,10000,10000,10000,0
20231113,111000,899897890,10000,10000,10000,10000,35
20231113,110900,899547890,10000,10000,10000,10000,0
20231113,110800,899547890,10000,9990,10000,9990,4403
20231113,110700,855536440,9990,9990,9990,9990,52
20231113,110600,855016960,9990,9990,9990,9990,109
20231113,110500,853928050,9980,9980,9980,9980,1031
20231113,110400,843638670,9980,9990,9990,9980,5502
20231113,110300,788674090,10000,10000,10000,10000,34
20231113,110200,788334090,10000,10000,10000,10000,0
20231113,110100,788334090,10000,10000,10000,10000,34
20231113,110000,787994090,9990,9990,10000,9990,167
20231113,105900,786325690,9990,10000,10000,9990,130
20231113,105800,785026490,10000,10000,10000,10000,33
20231113,105700,784696490,10000,10000,10000,10000,150
20231113,105600,783196490,9990,10010,10010,9990,984
20231113,105500,773356690,10010,10000,10010,10000,101
20231113,105400,772345690,10010,10010,10010,10010,36
20231113,105300,771985330,10000,10010,10010,10000,644
20231113,105200,765544020,10010,10020,10020,10010,73
20231113,105100,764813170,10020,10010,10020,10010,84
20231113,105000,763971990,10010,10010,10010,10010,0
20231113,104900,763971990,10010,10020,10020,10010,94
20231113,104800,763030720,10010,10010,10010,10010,0
20231113,104700,763030720,10010,10010,10010,10010,550
20231113,104600,757525220,10000,10000,10000,10000,1
20231113,104500,757515220,10000,10000,10000,10000,1
20231113,104400,757505220,10000,9990,10000,9990,777
20231113,104300,749735970,9990,9990,9990,9990,236
20231113,104200,747378330,10000,9990,10000,9990,340
20231113,104100,743981300,10000,10000,10000,10000,5195
20231113,104000,692031300,10000,10000,10000,10000,2399
20231113,103900,668041300,10010,10000,10010,10000,491
20231113,103800,663130970,10000,10010,10010,10000,824
20231113,103700,654883200,10020,10010,10020,10010,2401
20231113,103600,630848850,10020,10020,10020,10020,1
20231113,103500,630838830,10010,10010,10020,10010,125
20231113,103400,629587180,10030,10030,10030,10030,10
20231113,103300,629486880,10030,10030,10030,10030,1
20231113,103200,629476850,10030,10030,10030,10030,34
20231113,103100,629135830,10020,10010,10020,10010,305
20231113,103000,626080000,10020,10010,10020,10010,94
20231113,102900,625138720,10010,10020,10020,10010,100
20231113,102800,624137420,10020,10020,10020,10020,400
20231113,102700,620129420,10020,10010,10020,10010,53
20231113,102600,619598860,10010,10020,10020,10010,285
20231113,102500,616745910,10020,10010,10020,10010,359
20231113,102400,613151990,10010,10020,10020,10010,50
20231113,102300,612651390,10020,10020,10020,10020,43
20231113,102200,612220530,10020,10020,10020,10010,1773
20231113,102100,594456900,10030,10030,10030,10030,88
20231113,102000,593574260,10030,10030,10040,10030,242
20231113,101900,591146660,10030,10040,10040,10030,121
20231113,101800,589932750,10040,10030,10040,10030,38
20231113,101700,589551280,10040,10030,10040,10030,33
20231113,101600,589220260,10030,10030,10030,10030,2
20231113,101500,589200200,10020,10030,10030,10020,212
20231113,101400,587073960,10040,10040,10040,10040,0
20231113,101300,587073960,10040,10030,10040,10030,1030
20231113,101200,576743050,10030,10020,10030,10020,39
20231113,101100,576352260,10020,10030,10030,10020,72
20231113,101000,575630480,10020,10020,10020,10020,62
20231113,100900,575009240,10030,10030,10030,10030,0
20231113,100800,575009240,10030,10020,10030,10020,328
20231113,100700,571722350,10030,10030,10030,10030,12
20231113,100600,571601990,10030,10030,10030,10030,106
20231113,100500,570538810,10030,10030,10030,10030,42
20231113,100400,570117550,10030,10030,10030,10030,343
20231113,100300,566677260,10020,10030,10030,10020,147
20231113,100200,565203320,10020,10020,10030,10020,138
20231113,100100,563820490,10030,10030,10030,10030,46
20231113,100000,563359110,10030,10030,10030,10020,325
20231113,095900,560099860,10030,10030,10030,10020,572
20231113,095800,554362900,10030,10020,10030,10020,51
20231113,095700,553851840,10030,10030,10030,10030,34
20231113,095600,553510820,10030,10020,10030,10020,2878
20231113,095500,524672890,10030,10020,10030,10020,1677
20231113,095400,507855170,10030,10030,10030,10030,104
20231113,095300,506812050,10030,10030,10030,10020,90
20231113,095200,505909950,10030,10030,10030,10020,270
20231113,095100,503202940,10020,10020,10020,10020,80
20231113,095000,502401340,10020,10010,10020,10010,582
20231113,094900,496570430,10020,10010,10020,10000,329
20231113,094800,493277150,10000,10000,10010,10000,57
20231113,094700,492706820,10010,10020,10020,10000,460
20231113,094600,488102520,10020,10010,10020,10000,1661
20231113,094500,471491160,10010,10010,10010,10000,314
20231113,094400,468348130,10010,10000,10010,10000,220
20231113,094300,466147710,10000,10010,10010,10000,652
20231113,094200,459621310,10020,10010,10020,10000,490
20231113,094100,454717280,10010,10010,10010,10000,211
20231113,094000,452605560,10010,10020,10020,10010,170
20231113,093900,450903530,10020,10020,10020,10010,371
20231113,093800,447189630,10030,10030,10030,10030,35
20231113,093700,446838580,10030,10020,10030,10020,113
20231113,093600,445706310,10020,10010,10020,10010,768
20231113,093500,438014310,10000,10000,10010,10000,1123
20231113,093400,426783960,10000,10000,10000,10000,93
20231113,093300,425853960,10000,9990,10000,9990,1023
20231113,093200,415624750,10000,10000,10000,9990,83
20231113,093100,414795440,9990,9990,10000,9990,245
20231113,093000,412347630,9990,10010,10010,9990,2528
20231113,092900,387065350,10000,10010,10010,10000,172
20231113,092800,385344950,10010,10010,10010,10000,429
20231113,092700,381050980,10010,10010,10020,10010,794
20231113,092600,373102940,10010,10010,10020,10010,1462
20231113,092500,358467700,10010,10020,10020,10010,1775
20231113,092400,340699040,10010,10020,10020,10010,531
20231113,092300,335381810,10020,10020,10030,10010,1453
20231113,092200,320834860,10020,10030,10030,10020,4159
20231113,092100,279130090,10040,10050,10050,10040,3604
20231113,092000,242944530,10050,10050,10060,10050,177
20231113,091900,241164690,10050,10040,10050,10040,459
20231113,091800,236551780,10050,10050,10050,10040,528
20231113,091700,231250210,10050,10060,10060,10050,1346
20231113,091600,217722700,10060,10070,10080,10060,1815
20231113,091500,199456820,10080,10070,10080,10070,87
20231113,091400,198580720,10080,10060,10080,10060,425
20231113,091300,194300080,10060,10070,10070,10060,137
20231113,091200,192921030,10070,10070,10070,10070,35
20231113,091100,192568580,10070,10070,10070,10070,607
20231113,091000,186456090,10080,10070,10080,10060,276
20231113,090900,183676730,10080,10090,10100,10080,1814
20231113,090800,165374910,10080,10080,10090,10080,358
20231113,090700,161766260,10070,10070,10080,10060,323
20231113,090600,158513350,10080,10080,10080,10070,381
20231113,090500,154675570,10080,10050,10080,10040,3331
20231113,090400,121196610,10050,10080,10090,10040,1809
20231113,090300,103008480,10090,10130,10130,10070,2170
20231113,090200,81079990,10140,10120,10140,10120,420
20231113,090100,76826310,10110,10120,10150,10110,536
20231113,090000,71395860,10090,10190,10190,10090,6977