KissMeData/071460/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,194500,5621526781,1007,1007,1007,1007,46849
20231110,194400,5621526781,1007,1007,1007,1007,0
20231110,194300,5621526781,1007,1007,1007,1007,0
20231110,194200,5621526781,1007,1007,1007,1007,0
20231110,194100,5621526781,1007,1007,1007,1007,0
20231110,194000,5621526781,1007,1007,1007,1007,0
20231110,193900,5621526781,1007,1007,1007,1007,0
20231110,193800,5621526781,1007,1007,1007,1007,0
20231110,193700,5621526781,1007,1007,1007,1007,0
20231110,193600,5621526781,1007,1007,1007,1007,0
20231110,193500,5621526781,1007,1007,1007,1007,0
20231110,193400,5621526781,1007,1007,1007,1007,0
20231110,193300,5621526781,1007,1007,1007,1007,0
20231110,193200,5621526781,1007,1007,1007,1007,0
20231110,193100,5621526781,1007,1007,1007,1007,0
20231110,193000,5621526781,1007,1007,1007,1007,0
20231110,192900,5621526781,1007,1007,1007,1007,0
20231110,192800,5621526781,1007,1007,1007,1007,0
20231110,192700,5621526781,1007,1007,1007,1007,0
20231110,192600,5621526781,1007,1007,1007,1007,0
20231110,192500,5621526781,1007,1007,1007,1007,0
20231110,192400,5621526781,1007,1007,1007,1007,0
20231110,192300,5621526781,1007,1007,1007,1007,0
20231110,192200,5621526781,1007,1007,1007,1007,0
20231110,192100,5621526781,1007,1007,1007,1007,0
20231110,192000,5621526781,1007,1007,1007,1007,0
20231110,191900,5621526781,1007,1007,1007,1007,0
20231110,191800,5621526781,1007,1007,1007,1007,0
20231110,191700,5621526781,1007,1007,1007,1007,0
20231110,191600,5621526781,1007,1007,1007,1007,0
20231110,191500,5621526781,1007,1007,1007,1007,46849
20231110,191400,5621526781,1007,1007,1007,1007,0
20231110,191300,5621526781,1007,1007,1007,1007,0
20231110,191200,5621526781,1007,1007,1007,1007,0
20231110,191100,5621526781,1007,1007,1007,1007,0
20231110,191000,5621526781,1007,1007,1007,1007,0
20231110,190900,5621526781,1007,1007,1007,1007,0
20231110,190800,5621526781,1007,1007,1007,1007,0
20231110,190700,5621526781,1007,1007,1007,1007,0
20231110,190600,5621526781,1007,1007,1007,1007,0
20231110,190500,5621526781,1007,1007,1007,1007,0
20231110,190400,5621526781,1007,1007,1007,1007,0
20231110,190300,5621526781,1007,1007,1007,1007,0
20231110,190200,5621526781,1007,1007,1007,1007,0
20231110,190100,5621526781,1007,1007,1007,1007,0
20231110,190000,5621526781,1007,1007,1007,1007,0
20231110,185900,5621526781,1007,1007,1007,1007,0
20231110,185800,5621526781,1007,1007,1007,1007,0
20231110,185700,5621526781,1007,1007,1007,1007,0
20231110,185600,5621526781,1007,1007,1007,1007,0
20231110,185500,5621526781,1007,1007,1007,1007,0
20231110,185400,5621526781,1007,1007,1007,1007,0
20231110,185300,5621526781,1007,1007,1007,1007,0
20231110,185200,5621526781,1007,1007,1007,1007,0
20231110,185100,5621526781,1007,1007,1007,1007,0
20231110,185000,5621526781,1007,1007,1007,1007,0
20231110,184900,5621526781,1007,1007,1007,1007,0
20231110,184800,5621526781,1007,1007,1007,1007,0
20231110,184700,5621526781,1007,1007,1007,1007,0
20231110,184600,5621526781,1007,1007,1007,1007,0
20231110,184500,5621526781,1007,1007,1007,1007,46849
20231110,184400,5621526781,1007,1007,1007,1007,0
20231110,184300,5621526781,1007,1007,1007,1007,0
20231110,184200,5621526781,1007,1007,1007,1007,0
20231110,184100,5621526781,1007,1007,1007,1007,0
20231110,184000,5621526781,1007,1007,1007,1007,0
20231110,183900,5621526781,1007,1007,1007,1007,0
20231110,183800,5621526781,1007,1007,1007,1007,0
20231110,183700,5621526781,1007,1007,1007,1007,0
20231110,183600,5621526781,1007,1007,1007,1007,0
20231110,183500,5621526781,1007,1007,1007,1007,0
20231110,183400,5621526781,1007,1007,1007,1007,0
20231110,183300,5621526781,1007,1007,1007,1007,0
20231110,183200,5621526781,1007,1007,1007,1007,0
20231110,183100,5621526781,1007,1007,1007,1007,0
20231110,183000,5621526781,1007,1007,1007,1007,0
20231110,182900,5621526781,1007,1007,1007,1007,0
20231110,182800,5621526781,1007,1007,1007,1007,0
20231110,182700,5621526781,1007,1007,1007,1007,0
20231110,182600,5621526781,1007,1007,1007,1007,0
20231110,182500,5621526781,1007,1007,1007,1007,0
20231110,182400,5621526781,1007,1007,1007,1007,0
20231110,182300,5621526781,1007,1007,1007,1007,0
20231110,182200,5621526781,1007,1007,1007,1007,0
20231110,182100,5621526781,1007,1007,1007,1007,0
20231110,182000,5621526781,1007,1007,1007,1007,0
20231110,181900,5621526781,1007,1007,1007,1007,0
20231110,181800,5621526781,1007,1007,1007,1007,0
20231110,181700,5621526781,1007,1007,1007,1007,0
20231110,181600,5621526781,1007,1007,1007,1007,0
20231110,181500,5621526781,1007,1007,1007,1007,46849
20231110,181400,5621526781,1007,1007,1007,1007,0
20231110,181300,5621526781,1007,1007,1007,1007,0
20231110,181200,5621526781,1007,1007,1007,1007,0
20231110,181100,5621526781,1007,1007,1007,1007,0
20231110,181000,5621526781,1007,1007,1007,1007,0
20231110,180900,5621526781,1007,1007,1007,1007,0
20231110,180800,5621526781,1007,1007,1007,1007,0
20231110,180700,5621526781,1007,1007,1007,1007,0
20231110,180600,5621526781,1007,1007,1007,1007,0
20231110,180500,5621526781,1007,1007,1007,1007,0
20231110,180400,5621526781,1007,1007,1007,1007,0
20231110,180300,5621526781,1007,1007,1007,1007,0
20231110,180200,5621526781,1007,1007,1007,1007,0
20231110,180100,5621526781,1007,1007,1007,1007,0
20231110,180000,5621526781,1007,1007,1007,1007,0
20231110,175900,5621526781,1007,1007,1007,1007,0
20231110,175800,5621526781,1007,1007,1007,1007,0
20231110,175700,5621526781,1007,1007,1007,1007,0
20231110,175600,5621526781,1007,1007,1007,1007,0
20231110,175500,5621526781,1007,1007,1007,1007,0
20231110,175400,5621526781,1007,1007,1007,1007,0
20231110,175300,5621526781,1007,1007,1007,1007,0
20231110,175200,5621526781,1007,1007,1007,1007,0
20231110,175100,5621526781,1007,1007,1007,1007,0
20231110,175000,5621526781,1007,1007,1007,1007,0
20231110,174900,5621526781,1007,1007,1007,1007,0
20231110,174800,5621526781,1007,1007,1007,1007,0
20231110,174700,5621526781,1007,1007,1007,1007,0
20231110,174600,5621526781,1007,1007,1007,1007,0
20231110,174500,5621526781,1007,1007,1007,1007,46849
20231110,174400,5621526781,1007,1007,1007,1007,0
20231110,174300,5621526781,1007,1007,1007,1007,0
20231110,174200,5621526781,1007,1007,1007,1007,0
20231110,174100,5621526781,1007,1007,1007,1007,0
20231110,174000,5621526781,1007,1007,1007,1007,0
20231110,173900,5621526781,1007,1007,1007,1007,0
20231110,173800,5621526781,1007,1007,1007,1007,0
20231110,173700,5621526781,1007,1007,1007,1007,0
20231110,173600,5621526781,1007,1007,1007,1007,0
20231110,173500,5621526781,1007,1007,1007,1007,0
20231110,173400,5621526781,1007,1007,1007,1007,0
20231110,173300,5621526781,1007,1007,1007,1007,0
20231110,173200,5621526781,1007,1007,1007,1007,0
20231110,173100,5621526781,1007,1007,1007,1007,0
20231110,173000,5621526781,1007,1007,1007,1007,0
20231110,172900,5621526781,1007,1007,1007,1007,0
20231110,172800,5621526781,1007,1007,1007,1007,0
20231110,172700,5621526781,1007,1007,1007,1007,0
20231110,172600,5621526781,1007,1007,1007,1007,0
20231110,172500,5621526781,1007,1007,1007,1007,0
20231110,172400,5621526781,1007,1007,1007,1007,0
20231110,172300,5621526781,1007,1007,1007,1007,0
20231110,172200,5621526781,1007,1007,1007,1007,0
20231110,172100,5621526781,1007,1007,1007,1007,0
20231110,172000,5621526781,1007,1007,1007,1007,0
20231110,171900,5621526781,1007,1007,1007,1007,0
20231110,171800,5621526781,1007,1007,1007,1007,0
20231110,171700,5621526781,1007,1007,1007,1007,0
20231110,171600,5621526781,1007,1007,1007,1007,0
20231110,171500,5621526781,1007,1007,1007,1007,46849
20231110,171400,5621526781,1007,1007,1007,1007,0
20231110,171300,5621526781,1007,1007,1007,1007,0
20231110,171200,5621526781,1007,1007,1007,1007,0
20231110,171100,5621526781,1007,1007,1007,1007,0
20231110,171000,5621526781,1007,1007,1007,1007,0
20231110,170900,5621526781,1007,1007,1007,1007,0
20231110,170800,5621526781,1007,1007,1007,1007,0
20231110,170700,5621526781,1007,1007,1007,1007,0
20231110,170600,5621526781,1007,1007,1007,1007,0
20231110,170500,5621526781,1007,1007,1007,1007,0
20231110,170400,5621526781,1007,1007,1007,1007,0
20231110,170300,5621526781,1007,1007,1007,1007,0
20231110,170200,5621526781,1007,1007,1007,1007,0
20231110,170100,5621526781,1007,1007,1007,1007,0
20231110,170000,5621526781,1007,1007,1007,1007,0
20231110,165900,5621526781,1007,1007,1007,1007,0
20231110,165800,5621526781,1007,1007,1007,1007,0
20231110,165700,5621526781,1007,1007,1007,1007,0
20231110,165600,5621526781,1007,1007,1007,1007,0
20231110,165500,5621526781,1007,1007,1007,1007,0
20231110,165400,5621526781,1007,1007,1007,1007,0
20231110,165300,5621526781,1007,1007,1007,1007,0
20231110,165200,5621526781,1007,1007,1007,1007,0
20231110,165100,5621526781,1007,1007,1007,1007,0
20231110,165000,5621526781,1007,1007,1007,1007,0
20231110,164900,5621526781,1007,1007,1007,1007,0
20231110,164800,5621526781,1007,1007,1007,1007,0
20231110,164700,5621526781,1007,1007,1007,1007,0
20231110,164600,5621526781,1007,1007,1007,1007,0
20231110,164500,5621526781,1007,1007,1007,1007,46849
20231110,164400,5621526781,1007,1007,1007,1007,0
20231110,164300,5621526781,1007,1007,1007,1007,0
20231110,164200,5621526781,1007,1007,1007,1007,0
20231110,164100,5621526781,1007,1007,1007,1007,0
20231110,164000,5621526781,1007,1007,1007,1007,0
20231110,163900,5621526781,1007,1007,1007,1007,0
20231110,163800,5621526781,1007,1007,1007,1007,0
20231110,163700,5621526781,1007,1007,1007,1007,0
20231110,163600,5621526781,1007,1007,1007,1007,0
20231110,163500,5621526781,1007,1007,1007,1007,0
20231110,163400,5621526781,1007,1007,1007,1007,0
20231110,163300,5621526781,1007,1007,1007,1007,0
20231110,163200,5621526781,1007,1007,1007,1007,0
20231110,163100,5621526781,1007,1007,1007,1007,0
20231110,163000,5621526781,1007,1007,1007,1007,0
20231110,162900,5621526781,1007,1007,1007,1007,0
20231110,162800,5621526781,1007,1007,1007,1007,0
20231110,162700,5621526781,1007,1007,1007,1007,0
20231110,162600,5621526781,1007,1007,1007,1007,0
20231110,162500,5621526781,1007,1007,1007,1007,0
20231110,162400,5621526781,1007,1007,1007,1007,0
20231110,162300,5621526781,1007,1007,1007,1007,0
20231110,162200,5621526781,1007,1007,1007,1007,0
20231110,162100,5621526781,1007,1007,1007,1007,0
20231110,162000,5621526781,1007,1007,1007,1007,0
20231110,161900,5621526781,1007,1007,1007,1007,0
20231110,161800,5621526781,1007,1007,1007,1007,0
20231110,161700,5621526781,1007,1007,1007,1007,0
20231110,161600,5621526781,1007,1007,1007,1007,0
20231110,161500,5621526781,1007,1007,1007,1007,46849
20231110,161400,5621526781,1007,1007,1007,1007,0
20231110,161300,5621526781,1007,1007,1007,1007,0
20231110,161200,5621526781,1007,1007,1007,1007,0
20231110,161100,5621526781,1007,1007,1007,1007,0
20231110,161000,5621526781,1007,1007,1007,1007,0
20231110,160900,5621526781,1007,1007,1007,1007,0
20231110,160800,5621526781,1007,1007,1007,1007,0
20231110,160700,5621526781,1007,1007,1007,1007,0
20231110,160600,5621526781,1007,1007,1007,1007,0
20231110,160500,5621526781,1007,1007,1007,1007,0
20231110,160400,5621526781,1007,1007,1007,1007,0
20231110,160300,5621526781,1007,1007,1007,1007,0
20231110,160200,5621526781,1007,1007,1007,1007,0
20231110,160100,5621526781,1007,1007,1007,1007,0
20231110,160000,5621526781,1007,1007,1007,1007,0
20231110,155900,5621526781,1007,1007,1007,1007,0
20231110,155800,5621526781,1007,1007,1007,1007,0
20231110,155700,5621526781,1007,1007,1007,1007,0
20231110,155600,5621526781,1007,1007,1007,1007,0
20231110,155500,5621526781,1007,1007,1007,1007,0
20231110,155400,5621526781,1007,1007,1007,1007,0
20231110,155300,5621526781,1007,1007,1007,1007,0
20231110,155200,5621526781,1007,1007,1007,1007,0
20231110,155100,5621526781,1007,1007,1007,1007,0
20231110,155000,5621526781,1007,1007,1007,1007,0
20231110,154900,5621526781,1007,1007,1007,1007,0
20231110,154800,5621526781,1007,1007,1007,1007,0
20231110,154700,5621526781,1007,1007,1007,1007,0
20231110,154600,5621526781,1007,1007,1007,1007,0
20231110,154500,5621526781,1007,1007,1007,1007,46849
20231110,154400,5621526781,1007,1007,1007,1007,0
20231110,154300,5621526781,1007,1007,1007,1007,0
20231110,154200,5621526781,1007,1007,1007,1007,0
20231110,154100,5621526781,1007,1007,1007,1007,0
20231110,154000,5621526781,1007,1007,1007,1007,0
20231110,153900,5621526781,1007,1007,1007,1007,0
20231110,153800,5621526781,1007,1007,1007,1007,0
20231110,153700,5621526781,1007,1007,1007,1007,0
20231110,153600,5621526781,1007,1007,1007,1007,0
20231110,153500,5621526781,1007,1007,1007,1007,0
20231110,153400,5621526781,1007,1007,1007,1007,0
20231110,153300,5621526781,1007,1007,1007,1007,0
20231110,153200,5621526781,1007,1007,1007,1007,0
20231110,153100,5621526781,1007,1007,1007,1007,0
20231110,153000,5621526781,1007,1007,1007,1007,46849
20231110,152900,5574349838,1010,1010,1010,1010,0
20231110,152800,5574349838,1010,1010,1010,1010,0
20231110,152700,5574349838,1010,1010,1010,1010,0
20231110,152600,5574349838,1010,1010,1010,1010,0
20231110,152500,5574349838,1010,1010,1010,1010,0
20231110,152400,5574349838,1010,1010,1010,1010,0
20231110,152300,5574349838,1010,1010,1010,1010,0
20231110,152200,5574349838,1010,1010,1010,1010,0
20231110,152100,5574349838,1010,1010,1010,1010,0
20231110,152000,5574349838,1010,1010,1010,1010,0
20231110,151900,5574349838,1010,1009,1010,1008,33877
20231110,151800,5540147998,1008,1006,1008,999,14037
20231110,151700,5526041267,1006,1004,1008,1000,14421
20231110,151600,5511547406,1004,995,1007,993,7894
20231110,151500,5503666507,1003,999,1004,995,15127
20231110,151400,5488537050,1000,1006,1007,998,6796
20231110,151300,5481741024,1007,1008,1008,1000,17041
20231110,151200,5464623039,1008,1013,1014,995,15546
20231110,151100,5449095419,1013,993,1013,990,22869
20231110,151000,5426219223,990,992,992,990,252
20231110,150900,5425969741,986,994,996,986,7156
20231110,150800,5418878345,994,991,994,990,1453
20231110,150700,5417437862,994,994,994,992,1261
20231110,150600,5416184543,996,995,996,990,998
20231110,150500,5415192235,995,995,996,991,42
20231110,150400,5415150431,997,986,997,986,10792
20231110,150300,5404495827,986,985,986,985,1617
20231110,150200,5402902766,985,986,986,984,659
20231110,150100,5402254139,986,985,986,984,3762
20231110,150000,5398547781,985,983,985,983,132
20231110,145900,5398417937,983,983,983,982,1713
20231110,145800,5396734208,983,982,983,979,3053
20231110,145700,5393740999,982,982,983,980,1513
20231110,145600,5392255093,983,983,983,983,310
20231110,145500,5391950363,983,983,983,978,8504
20231110,145400,5383616158,983,980,983,979,2646
20231110,145300,5381023374,980,984,984,980,4943
20231110,145200,5376173568,983,987,987,982,63
20231110,145100,5376111405,982,982,987,981,182
20231110,145000,5375932653,980,981,981,980,1673
20231110,144900,5374292678,981,983,988,981,1498
20231110,144800,5372819373,983,981,984,975,8475
20231110,144700,5364529906,978,981,984,978,6559
20231110,144600,5358109190,981,981,984,981,1997
20231110,144500,5356150114,981,979,982,979,1216
20231110,144400,5354957838,978,983,984,978,18825
20231110,144300,5336491064,984,986,986,984,512
20231110,144200,5335986957,986,986,988,983,1574
20231110,144100,5334434867,983,986,986,983,6426
20231110,144000,5328111345,986,989,989,983,16640
20231110,143900,5311712441,989,990,990,989,2439
20231110,143800,5309297884,990,991,991,990,250
20231110,143700,5309050199,990,995,995,990,158
20231110,143600,5308893739,989,992,995,989,7448
20231110,143500,5301513493,990,990,990,990,0
20231110,143400,5301513493,990,990,990,990,2598
20231110,143300,5298941473,989,991,991,989,6691
20231110,143200,5292322598,989,990,993,989,3345
20231110,143100,5289010665,989,992,993,989,1274
20231110,143000,5287747444,993,993,997,993,2999
20231110,142900,5284765317,993,993,993,993,3692
20231110,142800,5281099161,993,997,997,993,3916
20231110,142700,5277206227,997,986,997,986,4206
20231110,142600,5273023433,985,998,998,985,28033
20231110,142500,5245229037,1000,1000,1000,1000,0
20231110,142400,5245229037,1000,1000,1000,998,2082
20231110,142300,5243151136,1000,1004,1005,999,1400
20231110,142200,5241750591,1004,995,1004,995,12947
20231110,142100,5228845370,994,1001,1001,994,12229
20231110,142000,5216660148,1005,1006,1006,998,9746
20231110,141900,5206907525,1007,1010,1010,1005,3441
20231110,141800,5203447223,1010,1010,1010,1005,3977
20231110,141700,5199438469,1010,1005,1010,1005,2429
20231110,141600,5196997315,1005,1003,1005,1002,9257
20231110,141500,5187710950,1003,1004,1005,1003,8377
20231110,141400,5179302973,1004,1004,1004,1004,428
20231110,141300,5178873261,1004,1003,1004,1003,926
20231110,141200,5177944479,1003,1005,1005,1002,1398
20231110,141100,5176542214,1002,1005,1005,1001,3126
20231110,141000,5173407826,1000,1001,1006,999,6994
20231110,140900,5166406821,1001,1000,1001,999,3317
20231110,140800,5163092151,1000,998,1001,998,913
20231110,140700,5162179539,1001,1001,1001,998,3220
20231110,140600,5158961791,1000,1000,1001,999,6685
20231110,140500,5152276605,1000,998,1000,994,109
20231110,140400,5152167798,997,993,997,991,20033
20231110,140300,5132251175,993,994,997,992,2297
20231110,140200,5129968591,994,998,998,994,6759
20231110,140100,5123236397,998,1001,1001,998,2565
20231110,140000,5120673367,1001,1001,1001,1000,2134
20231110,135900,5118537533,1000,1001,1001,1000,3133
20231110,135800,5115404082,1000,1002,1003,1000,5497
20231110,135700,5109904328,1003,1004,1004,1001,12625
20231110,135600,5097252292,1004,1006,1009,1004,3498
20231110,135500,5093737188,1006,1009,1009,1005,4249
20231110,135400,5089454183,1005,1009,1009,1005,35
20231110,135300,5089418886,1008,1006,1009,1004,2182
20231110,135200,5087224345,1009,1007,1010,1006,2467
20231110,135100,5084734394,1009,1007,1009,1006,2067
20231110,135000,5082653148,1004,1004,1007,1004,2885
20231110,134900,5079756404,1005,1006,1006,1000,7861
20231110,134800,5071885951,1006,1013,1013,1006,8392
20231110,134700,5063414127,1014,1005,1014,1005,13974
20231110,134600,5049292826,1005,1002,1005,1001,1744
20231110,134500,5047542498,1003,996,1003,995,2636
20231110,134400,5044914027,996,995,1002,995,6611
20231110,134300,5038318835,996,988,996,987,6732
20231110,134200,5031658493,988,978,989,976,11650
20231110,134100,5020222590,976,997,997,976,24135
20231110,134000,4996427899,997,998,998,993,3060
20231110,133900,4993380961,998,995,998,994,15373
20231110,133800,4978086515,995,995,995,995,0
20231110,133700,4978086515,995,995,995,995,0
20231110,133600,4978086515,995,1000,1000,995,23160
20231110,133500,4954966303,1000,1010,1011,1000,36268
20231110,133400,4918570629,1011,1007,1013,1007,22886
20231110,133300,4895509014,1007,1009,1010,1007,16375
20231110,133200,4879000889,1009,1014,1014,1009,13927
20231110,133100,4864925106,1014,1018,1018,1013,532
20231110,133000,4864385803,1018,1013,1018,1012,2388
20231110,132900,4861964608,1013,1013,1014,1012,6412
20231110,132800,4855470015,1014,1014,1015,1013,1455
20231110,132700,4853995453,1015,1015,1015,1014,906
20231110,132600,4853076655,1014,1014,1017,1013,3239
20231110,132500,4849793975,1014,1015,1018,1014,1693
20231110,132400,4848076216,1019,1020,1020,1014,146
20231110,132300,4847927342,1018,1014,1018,1012,7812
20231110,132200,4840013293,1014,1017,1017,1011,27586
20231110,132100,4812074510,1018,1022,1023,1018,9207
20231110,132000,4802665148,1022,1022,1022,1022,2322
20231110,131900,4800292064,1022,1016,1022,1015,6795
20231110,131800,4793391389,1023,1025,1025,1015,14945
20231110,131700,4778177799,1021,1026,1026,1021,121
20231110,131600,4778054109,1026,1021,1026,1020,4253
20231110,131500,4773709359,1021,1022,1022,1020,319
20231110,131400,4773383776,1019,1027,1027,1019,13140
20231110,131300,4759981913,1029,1026,1029,1026,733
20231110,131200,4759229168,1022,1027,1027,1022,3273
20231110,131100,4755883839,1028,1031,1031,1023,2605
20231110,131000,4753211489,1029,1030,1031,1029,1085
20231110,130900,4752093885,1030,1029,1031,1029,5696
20231110,130800,4746228377,1028,1028,1029,1025,7413
20231110,130700,4738622542,1028,1024,1028,1024,5159
20231110,130600,4733333450,1025,1024,1025,1023,3289
20231110,130500,4729965896,1025,1025,1026,1025,577
20231110,130400,4729374371,1025,1023,1026,1021,2583
20231110,130300,4726727919,1020,1025,1025,1019,12964
20231110,130200,4713503132,1021,1024,1027,1021,3088
20231110,130100,4710341058,1023,1022,1027,1022,1409
20231110,130000,4708900727,1022,1023,1028,1022,4683
20231110,125900,4704106688,1025,1027,1027,1022,5400
20231110,125800,4698577366,1028,1027,1028,1027,1512
20231110,125700,4697024217,1024,1022,1027,1022,526
20231110,125600,4696484054,1029,1030,1031,1020,18125
20231110,125500,4677904619,1030,1030,1030,1030,101
20231110,125400,4677800589,1029,1029,1030,1026,9200
20231110,125300,4668340080,1029,1028,1032,1027,4984
20231110,125200,4663217815,1028,1028,1033,1028,14594
20231110,125100,4648205257,1033,1031,1036,1027,13137
20231110,125000,4634646219,1034,1028,1037,1019,14481
20231110,124900,4619732452,1036,1023,1036,1023,20289
20231110,124800,4598861587,1023,1018,1026,1017,8251
20231110,124700,4590446044,1018,1019,1019,1017,1278
20231110,124600,4589146014,1019,1019,1020,1015,3313
20231110,124500,4585779770,1021,1019,1021,1016,814
20231110,124400,4584950679,1019,1024,1026,1019,5781
20231110,124300,4579046999,1026,1015,1026,1015,10860
20231110,124200,4567973626,1015,1015,1016,1012,9102
20231110,124100,4558739001,1015,1015,1016,1015,1799
20231110,124000,4556912446,1016,1016,1016,1012,1799
20231110,123900,4555091382,1012,1012,1016,1011,3939
20231110,123800,4551104834,1012,1012,1016,1011,4649
20231110,123700,4546403434,1017,1012,1017,1011,8930
20231110,123600,4537368454,1012,1017,1017,1012,9488
20231110,123500,4527764068,1017,1018,1018,1012,5082
20231110,123400,4522607109,1017,1013,1018,1013,1412
20231110,123300,4521175728,1013,1020,1020,1011,16573
20231110,123200,4504363458,1020,1019,1020,1017,6257
20231110,123100,4497992726,1020,1028,1028,1020,20337
20231110,123000,4477216126,1026,1029,1030,1026,3536
20231110,122900,4473582584,1029,1024,1029,1024,1380
20231110,122800,4472166550,1025,1025,1027,1024,5348
20231110,122700,4466686945,1026,1027,1029,1024,1211
20231110,122600,4465446596,1024,1029,1030,1024,3369
20231110,122500,4461989463,1030,1028,1030,1024,2863
20231110,122400,4459051004,1027,1027,1027,1025,1628
20231110,122300,4457379269,1027,1027,1030,1026,1120
20231110,122200,4456228813,1027,1026,1027,1024,359
20231110,122100,4455860748,1024,1023,1026,1023,1146
20231110,122000,4454687471,1023,1026,1027,1022,4608
20231110,121900,4449975128,1027,1022,1027,1021,7506
20231110,121800,4442305119,1022,1026,1029,1022,13424
20231110,121700,4428559055,1030,1030,1032,1026,1759
20231110,121600,4426747831,1032,1030,1033,1023,5212
20231110,121500,4421404269,1032,1035,1035,1026,3171
20231110,121400,4418142186,1031,1030,1036,1029,6709
20231110,121300,4411222642,1029,1023,1029,1023,18291
20231110,121200,4392490848,1023,1029,1029,1023,25281
20231110,121100,4366601966,1029,1031,1031,1025,7320
20231110,121000,4359096485,1031,1032,1037,1025,21475
20231110,120900,4337038476,1033,1028,1035,1026,5066
20231110,120800,4331832269,1028,1032,1036,1026,16993
20231110,120700,4314363337,1036,1037,1037,1031,4216
20231110,120600,4310000954,1038,1035,1039,1031,10839
20231110,120500,4298796922,1039,1037,1040,1035,9846
20231110,120400,4288595869,1037,1042,1042,1037,17070
20231110,120300,4270850378,1045,1043,1046,1042,7866
20231110,120200,4262645481,1043,1042,1046,1041,11068
20231110,120100,4251110416,1042,1045,1045,1041,4368
20231110,120000,4246557413,1044,1046,1049,1044,10387
20231110,115900,4235686425,1050,1050,1050,1044,2425
20231110,115800,4233142744,1044,1049,1051,1042,17190
20231110,115700,4215165264,1049,1043,1053,1038,10783
20231110,115600,4203903986,1042,1056,1056,1042,12942
20231110,115500,4190326468,1056,1043,1060,1043,58170
20231110,115400,4129038563,1043,1038,1043,1038,4663
20231110,115300,4124186782,1038,1048,1050,1033,19523
20231110,115200,4103835688,1048,1043,1050,1042,27195
20231110,115100,4075387064,1042,1031,1042,1031,14288
20231110,115000,4060560753,1030,1034,1034,1028,6182
20231110,114900,4054201957,1028,1029,1037,1026,10570
20231110,114800,4043338263,1030,1042,1042,1025,26312
20231110,114700,4016153657,1043,1042,1045,1038,7980
20231110,114600,4007830693,1042,1034,1044,1034,19355
20231110,114500,3987689760,1034,1045,1046,1030,33517
20231110,114400,3952928600,1046,1049,1055,1041,18308
20231110,114300,3933811262,1049,1049,1055,1045,25688
20231110,114200,3906886614,1047,1060,1060,1047,46898
20231110,114100,3857557219,1060,1060,1067,1054,37935
20231110,114000,3817427238,1060,1080,1087,1050,137261
20231110,113900,3669652347,1084,1049,1084,1049,116610
20231110,113800,3544677507,1049,1055,1055,1043,13688
20231110,113700,3530345032,1056,1033,1063,1033,105844
20231110,113600,3419368739,1033,1023,1033,1022,18179
20231110,113500,3400671488,1028,1030,1030,1021,5424
20231110,113400,3395108662,1030,1022,1030,1020,14778
20231110,113300,3379975894,1024,1023,1024,1022,11961
20231110,113200,3367746435,1023,1028,1028,1022,9618
20231110,113100,3357885762,1029,1026,1033,1019,28671
20231110,113000,3328472581,1027,1020,1027,1018,8404
20231110,112900,3319863001,1018,1021,1021,1017,22276
20231110,112800,3297199649,1021,1019,1025,1017,4880
20231110,112700,3292221909,1020,1020,1020,1015,11794
20231110,112600,3280228429,1020,1023,1023,1017,31763
20231110,112500,3247853058,1020,1029,1030,1017,41366
20231110,112400,3205424281,1030,1018,1030,1016,38848
20231110,112300,3165635792,1016,1013,1018,1013,6183
20231110,112200,3159360224,1013,1020,1020,1008,23672
20231110,112100,3135385044,1020,1019,1027,1015,23477
20231110,112000,3111456275,1017,1018,1030,1017,19356
20231110,111900,3091682881,1021,1024,1024,1007,79411
20231110,111800,3011004355,1024,1035,1042,1022,50708
20231110,111700,2958591151,1040,1031,1042,1029,34818
20231110,111600,2922641797,1031,1035,1043,1020,40675
20231110,111500,2880826844,1043,1044,1049,1032,93765
20231110,111400,2782984502,1044,1043,1050,1013,120322
20231110,111300,2659126935,1043,1056,1056,1040,145824
20231110,111200,2506499149,1055,1091,1094,1055,204574
20231110,111100,2287222226,1081,1105,1106,1056,376354
20231110,111000,1874558784,1105,1105,1105,1105,0
20231110,110900,1874558784,1105,1056,1105,1056,275376
20231110,110800,1575304442,1054,981,1064,979,296015
20231110,110700,1271101804,980,987,987,978,12139
20231110,110600,1259177423,987,974,994,968,9962
20231110,110500,1249400189,968,968,975,967,5625
20231110,110400,1243946769,969,969,969,965,3775
20231110,110300,1240291490,970,970,970,970,107
20231110,110200,1240187700,970,974,974,967,447
20231110,110100,1239754532,975,975,975,974,1638
20231110,110000,1238157485,976,964,976,963,5255
20231110,105900,1233082651,964,961,964,961,2375
20231110,105800,1230798699,961,963,963,961,1923
20231110,105700,1228948467,962,963,963,962,4602
20231110,105600,1224520739,963,969,969,963,7304
20231110,105500,1217480902,964,966,966,964,5826
20231110,105400,1211862978,966,964,966,964,302
20231110,105300,1211571250,964,964,969,963,5373
20231110,105200,1206392475,964,964,970,963,5453
20231110,105100,1201136128,964,969,970,964,9113
20231110,105000,1192340257,969,972,973,960,10394
20231110,104900,1182279756,973,975,975,973,4301
20231110,104800,1178091713,976,977,977,976,35
20231110,104700,1178057545,977,977,977,977,226
20231110,104600,1177836743,977,977,977,973,511
20231110,104500,1177339296,973,973,974,973,2206
20231110,104400,1175192658,973,975,980,973,12849
20231110,104300,1162684035,974,976,977,973,2746
20231110,104200,1160007854,976,977,977,972,3970
20231110,104100,1156134420,985,979,988,979,977
20231110,104000,1155174825,979,981,984,974,10141
20231110,103900,1145249122,986,982,987,979,9387
20231110,103800,1136043264,984,991,991,981,6455
20231110,103700,1129681810,991,995,995,990,7244
20231110,103600,1122501507,995,992,995,991,9970
20231110,103500,1112596889,992,989,992,989,3720
20231110,103400,1108910835,991,992,992,988,1616
20231110,103300,1107308953,988,989,992,988,897
20231110,103200,1106421521,989,989,989,988,5361
20231110,103100,1101124527,989,989,990,985,5441
20231110,103000,1095752926,990,989,998,983,53138
20231110,102900,1042976747,984,977,990,977,7644
20231110,102800,1035434508,983,974,984,973,26830
20231110,102700,1009205778,974,973,976,973,1725
20231110,102600,1007524114,973,974,974,973,201
20231110,102500,1007328440,975,970,975,967,3729
20231110,102400,1003702796,973,969,974,969,3097
20231110,102300,1000694863,969,969,969,969,1521
20231110,102200,999221014,969,969,969,969,111
20231110,102100,999113455,969,965,969,965,11617
20231110,102000,987903030,969,967,969,966,1227
20231110,101900,986717364,969,968,969,967,1181
20231110,101800,985574194,968,969,973,968,884
20231110,101700,984715440,969,966,969,966,179
20231110,101600,984542520,966,965,966,965,2860
20231110,101500,981779910,966,961,966,960,1456
20231110,101400,980380815,961,961,962,961,7411
20231110,101300,973257290,961,963,963,961,4140
20231110,101200,969274977,964,964,964,964,845
20231110,101100,968460397,966,966,966,966,975
20231110,101000,967518547,969,968,969,967,1107
20231110,100900,966447125,968,965,968,965,899
20231110,100800,965579263,961,961,962,961,6978
20231110,100700,958873395,961,966,967,961,1836
20231110,100600,957106491,965,965,965,965,3227
20231110,100500,953992436,961,965,968,961,13175
20231110,100400,941299207,964,970,975,963,7045
20231110,100300,934489250,975,970,980,970,11732
20231110,100200,923029223,972,967,978,967,20787
20231110,100100,902793022,970,967,970,963,3120
20231110,100000,899775591,967,965,970,962,6272
20231110,095900,893730215,965,967,969,965,922
20231110,095800,892838949,963,966,970,963,5063
20231110,095700,887956661,966,970,970,966,960
20231110,095600,887028747,970,970,970,969,525
20231110,095500,886519691,973,974,974,969,1974
20231110,095400,884599891,974,973,975,973,1236
20231110,095300,883396024,973,970,975,970,9976
20231110,095200,873688231,969,969,969,969,153
20231110,095100,873539974,969,970,970,962,3963
20231110,095000,869710673,970,973,974,970,2342
20231110,094900,867434543,972,974,974,970,10948
20231110,094800,856807803,974,960,975,960,11879
20231110,094700,845292263,954,955,955,954,556
20231110,094600,844761800,954,954,954,954,59
20231110,094500,844705514,963,967,967,950,10024
20231110,094400,835097025,967,963,967,961,12257
20231110,094300,823298868,960,959,967,959,10551
20231110,094200,813178539,959,968,968,952,10809
20231110,094100,802854985,970,950,971,949,18403
20231110,094000,785237667,950,942,950,942,22361
20231110,093900,764001500,941,945,949,941,7135
20231110,093800,757279763,949,948,950,948,3862
20231110,093700,753612761,950,949,952,943,20071
20231110,093600,734553441,948,942,948,942,6192
20231110,093500,728708837,942,943,944,941,9323
20231110,093400,719923550,943,942,944,941,3900
20231110,093300,716249709,942,933,942,933,28068
20231110,093200,689911589,933,933,934,931,4232
20231110,093100,685965268,930,939,939,930,21997
20231110,093000,665472517,934,938,938,934,10057
20231110,092900,656068119,939,938,940,937,1503
20231110,092800,654658013,937,944,944,936,4138
20231110,092700,650766775,944,938,944,937,4243
20231110,092600,646779830,938,939,939,935,6170
20231110,092500,640996743,944,946,946,934,12092
20231110,092400,629611045,946,944,949,943,11697
20231110,092300,618569755,944,945,950,943,22307
20231110,092200,597462819,945,939,948,939,25629
20231110,092100,573242185,939,919,950,919,28161
20231110,092000,546774969,918,960,960,915,61986
20231110,091900,488520227,960,967,967,958,33305
20231110,091800,456408466,966,979,979,961,23608
20231110,091700,433511208,980,985,986,980,29051
20231110,091600,404992901,990,990,990,984,12937
20231110,091500,392252438,990,987,995,987,3234
20231110,091400,389044938,987,984,994,984,10413
20231110,091300,378739992,988,985,988,984,19287
20231110,091200,359740022,988,986,990,984,7703
20231110,091100,352144777,986,995,995,986,15246
20231110,091000,337085830,995,992,995,986,13830
20231110,090900,323421700,989,999,1000,986,48986
20231110,090800,274706810,999,997,1000,997,13202
20231110,090700,261518765,997,1015,1015,996,73203
20231110,090600,187554414,1015,1013,1017,1012,25665
20231110,090500,161534992,1013,1011,1013,1010,10997
20231110,090400,150419085,1010,1011,1011,1009,6479
20231110,090300,143880093,1010,1012,1016,1008,40337
20231110,090200,103079478,1014,1009,1014,999,21139
20231110,090100,81799599,1010,999,1011,999,22734
20231110,090000,58961318,997,1005,1013,997,58061