KissMeData/289220/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,205600,1311190130,9900,9900,9900,9900,5168
20231113,205500,1311190130,9900,9900,9900,9900,0
20231113,205400,1311190130,9900,9900,9900,9900,0
20231113,205300,1311190130,9900,9900,9900,9900,0
20231113,205200,1311190130,9900,9900,9900,9900,0
20231113,205100,1311190130,9900,9900,9900,9900,0
20231113,205000,1311190130,9900,9900,9900,9900,0
20231113,204900,1311190130,9900,9900,9900,9900,0
20231113,204800,1311190130,9900,9900,9900,9900,0
20231113,204700,1311190130,9900,9900,9900,9900,0
20231113,204600,1311190130,9900,9900,9900,9900,0
20231113,204500,1311190130,9900,9900,9900,9900,0
20231113,204400,1311190130,9900,9900,9900,9900,0
20231113,204300,1311190130,9900,9900,9900,9900,0
20231113,204200,1311190130,9900,9900,9900,9900,0
20231113,204100,1311190130,9900,9900,9900,9900,0
20231113,204000,1311190130,9900,9900,9900,9900,0
20231113,203900,1311190130,9900,9900,9900,9900,0
20231113,203800,1311190130,9900,9900,9900,9900,0
20231113,203700,1311190130,9900,9900,9900,9900,0
20231113,203600,1311190130,9900,9900,9900,9900,0
20231113,203500,1311190130,9900,9900,9900,9900,0
20231113,203400,1311190130,9900,9900,9900,9900,0
20231113,203300,1311190130,9900,9900,9900,9900,0
20231113,203200,1311190130,9900,9900,9900,9900,0
20231113,203100,1311190130,9900,9900,9900,9900,0
20231113,203000,1311190130,9900,9900,9900,9900,0
20231113,202900,1311190130,9900,9900,9900,9900,0
20231113,202800,1311190130,9900,9900,9900,9900,0
20231113,202700,1311190130,9900,9900,9900,9900,0
20231113,202600,1311190130,9900,9900,9900,9900,5168
20231113,202500,1311190130,9900,9900,9900,9900,0
20231113,202400,1311190130,9900,9900,9900,9900,0
20231113,202300,1311190130,9900,9900,9900,9900,0
20231113,202200,1311190130,9900,9900,9900,9900,0
20231113,202100,1311190130,9900,9900,9900,9900,0
20231113,202000,1311190130,9900,9900,9900,9900,0
20231113,201900,1311190130,9900,9900,9900,9900,0
20231113,201800,1311190130,9900,9900,9900,9900,0
20231113,201700,1311190130,9900,9900,9900,9900,0
20231113,201600,1311190130,9900,9900,9900,9900,0
20231113,201500,1311190130,9900,9900,9900,9900,0
20231113,201400,1311190130,9900,9900,9900,9900,0
20231113,201300,1311190130,9900,9900,9900,9900,0
20231113,201200,1311190130,9900,9900,9900,9900,0
20231113,201100,1311190130,9900,9900,9900,9900,0
20231113,201000,1311190130,9900,9900,9900,9900,0
20231113,200900,1311190130,9900,9900,9900,9900,0
20231113,200800,1311190130,9900,9900,9900,9900,0
20231113,200700,1311190130,9900,9900,9900,9900,0
20231113,200600,1311190130,9900,9900,9900,9900,0
20231113,200500,1311190130,9900,9900,9900,9900,0
20231113,200400,1311190130,9900,9900,9900,9900,0
20231113,200300,1311190130,9900,9900,9900,9900,0
20231113,200200,1311190130,9900,9900,9900,9900,0
20231113,200100,1311190130,9900,9900,9900,9900,0
20231113,200000,1311190130,9900,9900,9900,9900,0
20231113,195900,1311190130,9900,9900,9900,9900,0
20231113,195800,1311190130,9900,9900,9900,9900,0
20231113,195700,1311190130,9900,9900,9900,9900,0
20231113,195600,1311190130,9900,9900,9900,9900,5168
20231113,195500,1311190130,9900,9900,9900,9900,0
20231113,195400,1311190130,9900,9900,9900,9900,0
20231113,195300,1311190130,9900,9900,9900,9900,0
20231113,195200,1311190130,9900,9900,9900,9900,0
20231113,195100,1311190130,9900,9900,9900,9900,0
20231113,195000,1311190130,9900,9900,9900,9900,0
20231113,194900,1311190130,9900,9900,9900,9900,0
20231113,194800,1311190130,9900,9900,9900,9900,0
20231113,194700,1311190130,9900,9900,9900,9900,0
20231113,194600,1311190130,9900,9900,9900,9900,0
20231113,194500,1311190130,9900,9900,9900,9900,0
20231113,194400,1311190130,9900,9900,9900,9900,0
20231113,194300,1311190130,9900,9900,9900,9900,0
20231113,194200,1311190130,9900,9900,9900,9900,0
20231113,194100,1311190130,9900,9900,9900,9900,0
20231113,194000,1311190130,9900,9900,9900,9900,0
20231113,193900,1311190130,9900,9900,9900,9900,0
20231113,193800,1311190130,9900,9900,9900,9900,0
20231113,193700,1311190130,9900,9900,9900,9900,0
20231113,193600,1311190130,9900,9900,9900,9900,0
20231113,193500,1311190130,9900,9900,9900,9900,0
20231113,193400,1311190130,9900,9900,9900,9900,0
20231113,193300,1311190130,9900,9900,9900,9900,0
20231113,193200,1311190130,9900,9900,9900,9900,0
20231113,193100,1311190130,9900,9900,9900,9900,0
20231113,193000,1311190130,9900,9900,9900,9900,0
20231113,192900,1311190130,9900,9900,9900,9900,0
20231113,192800,1311190130,9900,9900,9900,9900,0
20231113,192700,1311190130,9900,9900,9900,9900,0
20231113,192600,1311190130,9900,9900,9900,9900,5168
20231113,192500,1311190130,9900,9900,9900,9900,0
20231113,192400,1311190130,9900,9900,9900,9900,0
20231113,192300,1311190130,9900,9900,9900,9900,0
20231113,192200,1311190130,9900,9900,9900,9900,0
20231113,192100,1311190130,9900,9900,9900,9900,0
20231113,192000,1311190130,9900,9900,9900,9900,0
20231113,191900,1311190130,9900,9900,9900,9900,0
20231113,191800,1311190130,9900,9900,9900,9900,0
20231113,191700,1311190130,9900,9900,9900,9900,0
20231113,191600,1311190130,9900,9900,9900,9900,0
20231113,191500,1311190130,9900,9900,9900,9900,0
20231113,191400,1311190130,9900,9900,9900,9900,0
20231113,191300,1311190130,9900,9900,9900,9900,0
20231113,191200,1311190130,9900,9900,9900,9900,0
20231113,191100,1311190130,9900,9900,9900,9900,0
20231113,191000,1311190130,9900,9900,9900,9900,0
20231113,190900,1311190130,9900,9900,9900,9900,0
20231113,190800,1311190130,9900,9900,9900,9900,0
20231113,190700,1311190130,9900,9900,9900,9900,0
20231113,190600,1311190130,9900,9900,9900,9900,0
20231113,190500,1311190130,9900,9900,9900,9900,0
20231113,190400,1311190130,9900,9900,9900,9900,0
20231113,190300,1311190130,9900,9900,9900,9900,0
20231113,190200,1311190130,9900,9900,9900,9900,0
20231113,190100,1311190130,9900,9900,9900,9900,0
20231113,190000,1311190130,9900,9900,9900,9900,0
20231113,185900,1311190130,9900,9900,9900,9900,0
20231113,185800,1311190130,9900,9900,9900,9900,0
20231113,185700,1311190130,9900,9900,9900,9900,0
20231113,185600,1311190130,9900,9900,9900,9900,5168
20231113,185500,1311190130,9900,9900,9900,9900,0
20231113,185400,1311190130,9900,9900,9900,9900,0
20231113,185300,1311190130,9900,9900,9900,9900,0
20231113,185200,1311190130,9900,9900,9900,9900,0
20231113,185100,1311190130,9900,9900,9900,9900,0
20231113,185000,1311190130,9900,9900,9900,9900,0
20231113,184900,1311190130,9900,9900,9900,9900,0
20231113,184800,1311190130,9900,9900,9900,9900,0
20231113,184700,1311190130,9900,9900,9900,9900,0
20231113,184600,1311190130,9900,9900,9900,9900,0
20231113,184500,1311190130,9900,9900,9900,9900,0
20231113,184400,1311190130,9900,9900,9900,9900,0
20231113,184300,1311190130,9900,9900,9900,9900,0
20231113,184200,1311190130,9900,9900,9900,9900,0
20231113,184100,1311190130,9900,9900,9900,9900,0
20231113,184000,1311190130,9900,9900,9900,9900,0
20231113,183900,1311190130,9900,9900,9900,9900,0
20231113,183800,1311190130,9900,9900,9900,9900,0
20231113,183700,1311190130,9900,9900,9900,9900,0
20231113,183600,1311190130,9900,9900,9900,9900,0
20231113,183500,1311190130,9900,9900,9900,9900,0
20231113,183400,1311190130,9900,9900,9900,9900,0
20231113,183300,1311190130,9900,9900,9900,9900,0
20231113,183200,1311190130,9900,9900,9900,9900,0
20231113,183100,1311190130,9900,9900,9900,9900,0
20231113,183000,1311190130,9900,9900,9900,9900,0
20231113,182900,1311190130,9900,9900,9900,9900,0
20231113,182800,1311190130,9900,9900,9900,9900,0
20231113,182700,1311190130,9900,9900,9900,9900,0
20231113,182600,1311190130,9900,9900,9900,9900,5168
20231113,182500,1311190130,9900,9900,9900,9900,0
20231113,182400,1311190130,9900,9900,9900,9900,0
20231113,182300,1311190130,9900,9900,9900,9900,0
20231113,182200,1311190130,9900,9900,9900,9900,0
20231113,182100,1311190130,9900,9900,9900,9900,0
20231113,182000,1311190130,9900,9900,9900,9900,0
20231113,181900,1311190130,9900,9900,9900,9900,0
20231113,181800,1311190130,9900,9900,9900,9900,0
20231113,181700,1311190130,9900,9900,9900,9900,0
20231113,181600,1311190130,9900,9900,9900,9900,0
20231113,181500,1311190130,9900,9900,9900,9900,0
20231113,181400,1311190130,9900,9900,9900,9900,0
20231113,181300,1311190130,9900,9900,9900,9900,0
20231113,181200,1311190130,9900,9900,9900,9900,0
20231113,181100,1311190130,9900,9900,9900,9900,0
20231113,181000,1311190130,9900,9900,9900,9900,0
20231113,180900,1311190130,9900,9900,9900,9900,0
20231113,180800,1311190130,9900,9900,9900,9900,0
20231113,180700,1311190130,9900,9900,9900,9900,0
20231113,180600,1311190130,9900,9900,9900,9900,0
20231113,180500,1311190130,9900,9900,9900,9900,0
20231113,180400,1311190130,9900,9900,9900,9900,0
20231113,180300,1311190130,9900,9900,9900,9900,0
20231113,180200,1311190130,9900,9900,9900,9900,0
20231113,180100,1311190130,9900,9900,9900,9900,0
20231113,180000,1311190130,9900,9900,9900,9900,0
20231113,175900,1311190130,9900,9900,9900,9900,0
20231113,175800,1311190130,9900,9900,9900,9900,0
20231113,175700,1311190130,9900,9900,9900,9900,0
20231113,175600,1311190130,9900,9900,9900,9900,5168
20231113,175500,1311190130,9900,9900,9900,9900,0
20231113,175400,1311190130,9900,9900,9900,9900,0
20231113,175300,1311190130,9900,9900,9900,9900,0
20231113,175200,1311190130,9900,9900,9900,9900,0
20231113,175100,1311190130,9900,9900,9900,9900,0
20231113,175000,1311190130,9900,9900,9900,9900,0
20231113,174900,1311190130,9900,9900,9900,9900,0
20231113,174800,1311190130,9900,9900,9900,9900,0
20231113,174700,1311190130,9900,9900,9900,9900,0
20231113,174600,1311190130,9900,9900,9900,9900,0
20231113,174500,1311190130,9900,9900,9900,9900,0
20231113,174400,1311190130,9900,9900,9900,9900,0
20231113,174300,1311190130,9900,9900,9900,9900,0
20231113,174200,1311190130,9900,9900,9900,9900,0
20231113,174100,1311190130,9900,9900,9900,9900,0
20231113,174000,1311190130,9900,9900,9900,9900,0
20231113,173900,1311190130,9900,9900,9900,9900,0
20231113,173800,1311190130,9900,9900,9900,9900,0
20231113,173700,1311190130,9900,9900,9900,9900,0
20231113,173600,1311190130,9900,9900,9900,9900,0
20231113,173500,1311190130,9900,9900,9900,9900,0
20231113,173400,1311190130,9900,9900,9900,9900,0
20231113,173300,1311190130,9900,9900,9900,9900,0
20231113,173200,1311190130,9900,9900,9900,9900,0
20231113,173100,1311190130,9900,9900,9900,9900,0
20231113,173000,1311190130,9900,9900,9900,9900,0
20231113,172900,1311190130,9900,9900,9900,9900,0
20231113,172800,1311190130,9900,9900,9900,9900,0
20231113,172700,1311190130,9900,9900,9900,9900,0
20231113,172600,1311190130,9900,9900,9900,9900,5168
20231113,172500,1311190130,9900,9900,9900,9900,0
20231113,172400,1311190130,9900,9900,9900,9900,0
20231113,172300,1311190130,9900,9900,9900,9900,0
20231113,172200,1311190130,9900,9900,9900,9900,0
20231113,172100,1311190130,9900,9900,9900,9900,0
20231113,172000,1311190130,9900,9900,9900,9900,0
20231113,171900,1311190130,9900,9900,9900,9900,0
20231113,171800,1311190130,9900,9900,9900,9900,0
20231113,171700,1311190130,9900,9900,9900,9900,0
20231113,171600,1311190130,9900,9900,9900,9900,0
20231113,171500,1311190130,9900,9900,9900,9900,0
20231113,171400,1311190130,9900,9900,9900,9900,0
20231113,171300,1311190130,9900,9900,9900,9900,0
20231113,171200,1311190130,9900,9900,9900,9900,0
20231113,171100,1311190130,9900,9900,9900,9900,0
20231113,171000,1311190130,9900,9900,9900,9900,0
20231113,170900,1311190130,9900,9900,9900,9900,0
20231113,170800,1311190130,9900,9900,9900,9900,0
20231113,170700,1311190130,9900,9900,9900,9900,0
20231113,170600,1311190130,9900,9900,9900,9900,0
20231113,170500,1311190130,9900,9900,9900,9900,0
20231113,170400,1311190130,9900,9900,9900,9900,0
20231113,170300,1311190130,9900,9900,9900,9900,0
20231113,170200,1311190130,9900,9900,9900,9900,0
20231113,170100,1311190130,9900,9900,9900,9900,0
20231113,170000,1311190130,9900,9900,9900,9900,0
20231113,165900,1311190130,9900,9900,9900,9900,0
20231113,165800,1311190130,9900,9900,9900,9900,0
20231113,165700,1311190130,9900,9900,9900,9900,0
20231113,165600,1311190130,9900,9900,9900,9900,5168
20231113,165500,1311190130,9900,9900,9900,9900,0
20231113,165400,1311190130,9900,9900,9900,9900,0
20231113,165300,1311190130,9900,9900,9900,9900,0
20231113,165200,1311190130,9900,9900,9900,9900,0
20231113,165100,1311190130,9900,9900,9900,9900,0
20231113,165000,1311190130,9900,9900,9900,9900,0
20231113,164900,1311190130,9900,9900,9900,9900,0
20231113,164800,1311190130,9900,9900,9900,9900,0
20231113,164700,1311190130,9900,9900,9900,9900,0
20231113,164600,1311190130,9900,9900,9900,9900,0
20231113,164500,1311190130,9900,9900,9900,9900,0
20231113,164400,1311190130,9900,9900,9900,9900,0
20231113,164300,1311190130,9900,9900,9900,9900,0
20231113,164200,1311190130,9900,9900,9900,9900,0
20231113,164100,1311190130,9900,9900,9900,9900,0
20231113,164000,1311190130,9900,9900,9900,9900,0
20231113,163900,1311190130,9900,9900,9900,9900,0
20231113,163800,1311190130,9900,9900,9900,9900,0
20231113,163700,1311190130,9900,9900,9900,9900,0
20231113,163600,1311190130,9900,9900,9900,9900,0
20231113,163500,1311190130,9900,9900,9900,9900,0
20231113,163400,1311190130,9900,9900,9900,9900,0
20231113,163300,1311190130,9900,9900,9900,9900,0
20231113,163200,1311190130,9900,9900,9900,9900,0
20231113,163100,1311190130,9900,9900,9900,9900,0
20231113,163000,1311190130,9900,9900,9900,9900,0
20231113,162900,1311190130,9900,9900,9900,9900,0
20231113,162800,1311190130,9900,9900,9900,9900,0
20231113,162700,1311190130,9900,9900,9900,9900,0
20231113,162600,1311190130,9900,9900,9900,9900,5168
20231113,162500,1311190130,9900,9900,9900,9900,0
20231113,162400,1311190130,9900,9900,9900,9900,0
20231113,162300,1311190130,9900,9900,9900,9900,0
20231113,162200,1311190130,9900,9900,9900,9900,0
20231113,162100,1311190130,9900,9900,9900,9900,0
20231113,162000,1311190130,9900,9900,9900,9900,0
20231113,161900,1311190130,9900,9900,9900,9900,0
20231113,161800,1311190130,9900,9900,9900,9900,0
20231113,161700,1311190130,9900,9900,9900,9900,0
20231113,161600,1311190130,9900,9900,9900,9900,0
20231113,161500,1311190130,9900,9900,9900,9900,0
20231113,161400,1311190130,9900,9900,9900,9900,0
20231113,161300,1311190130,9900,9900,9900,9900,0
20231113,161200,1311190130,9900,9900,9900,9900,0
20231113,161100,1311190130,9900,9900,9900,9900,0
20231113,161000,1311190130,9900,9900,9900,9900,0
20231113,160900,1311190130,9900,9900,9900,9900,0
20231113,160800,1311190130,9900,9900,9900,9900,0
20231113,160700,1311190130,9900,9900,9900,9900,0
20231113,160600,1311190130,9900,9900,9900,9900,0
20231113,160500,1311190130,9900,9900,9900,9900,0
20231113,160400,1311190130,9900,9900,9900,9900,0
20231113,160300,1311190130,9900,9900,9900,9900,0
20231113,160200,1311190130,9900,9900,9900,9900,0
20231113,160100,1311190130,9900,9900,9900,9900,0
20231113,160000,1311190130,9900,9900,9900,9900,0
20231113,155900,1311190130,9900,9900,9900,9900,0
20231113,155800,1311190130,9900,9900,9900,9900,0
20231113,155700,1311190130,9900,9900,9900,9900,0
20231113,155600,1311190130,9900,9900,9900,9900,5168
20231113,155500,1311190130,9900,9900,9900,9900,0
20231113,155400,1311190130,9900,9900,9900,9900,0
20231113,155300,1311190130,9900,9900,9900,9900,0
20231113,155200,1311190130,9900,9900,9900,9900,0
20231113,155100,1311190130,9900,9900,9900,9900,0
20231113,155000,1311190130,9900,9900,9900,9900,0
20231113,154900,1311190130,9900,9900,9900,9900,0
20231113,154800,1311190130,9900,9900,9900,9900,0
20231113,154700,1311190130,9900,9900,9900,9900,0
20231113,154600,1311190130,9900,9900,9900,9900,0
20231113,154500,1311190130,9900,9900,9900,9900,0
20231113,154400,1311190130,9900,9900,9900,9900,0
20231113,154300,1311190130,9900,9900,9900,9900,0
20231113,154200,1311190130,9900,9900,9900,9900,0
20231113,154100,1311190130,9900,9900,9900,9900,0
20231113,154000,1311190130,9900,9900,9900,9900,0
20231113,153900,1311190130,9900,9900,9900,9900,0
20231113,153800,1311190130,9900,9900,9900,9900,0
20231113,153700,1311190130,9900,9900,9900,9900,0
20231113,153600,1311190130,9900,9900,9900,9900,0
20231113,153500,1311190130,9900,9900,9900,9900,0
20231113,153400,1311190130,9900,9900,9900,9900,0
20231113,153300,1311190130,9900,9900,9900,9900,0
20231113,153200,1311190130,9900,9900,9900,9900,0
20231113,153100,1311190130,9900,9900,9900,9900,0
20231113,153000,1311190130,9900,9900,9900,9900,5168
20231113,152900,1260026930,9950,9950,9950,9950,0
20231113,152800,1260026930,9950,9950,9950,9950,0
20231113,152700,1260026930,9950,9950,9950,9950,0
20231113,152600,1260026930,9950,9950,9950,9950,0
20231113,152500,1260026930,9950,9950,9950,9950,0
20231113,152400,1260026930,9950,9950,9950,9950,0
20231113,152300,1260026930,9950,9950,9950,9950,0
20231113,152200,1260026930,9950,9950,9950,9950,0
20231113,152100,1260026930,9950,9950,9950,9950,0
20231113,152000,1260026930,9950,9950,9950,9950,0
20231113,151900,1260026930,9950,9900,9950,9900,698
20231113,151800,1253116280,9900,9910,9910,9900,63
20231113,151700,1252492190,9910,9910,9910,9910,139
20231113,151600,1251114700,9910,9910,9910,9910,2
20231113,151500,1251094880,9900,9910,9910,9900,3629
20231113,151400,1215166520,9960,9960,9960,9960,30
20231113,151300,1214867720,9970,9970,9970,9970,0
20231113,151200,1214867720,9970,9970,9970,9970,2
20231113,151100,1214847780,9910,9900,9950,9900,331
20231113,151000,1211564810,9900,9900,9900,9900,858
20231113,150900,1203070610,9900,9900,9900,9850,1098
20231113,150800,1192200910,9900,9910,9910,9900,38
20231113,150700,1191824600,9900,9900,9900,9900,205
20231113,150600,1189795100,9900,9900,9900,9900,231
20231113,150500,1187508200,9900,9900,9900,9900,894
20231113,150400,1178657600,9900,9900,9900,9900,586
20231113,150300,1172856200,9920,9900,9920,9900,703
20231113,150200,1165891020,9900,9840,9900,9830,236
20231113,150100,1163568980,9860,9860,9860,9860,46
20231113,150000,1163115420,9840,9850,9860,9840,15
20231113,145900,1162967680,9860,9900,9900,9860,27
20231113,145800,1162701060,9900,9900,9900,9900,100
20231113,145700,1161711060,9900,9900,9900,9900,0
20231113,145600,1161711060,9900,9900,9900,9900,1
20231113,145500,1161701160,9900,9890,9900,9890,20
20231113,145400,1161503250,9840,9840,9840,9840,5
20231113,145300,1161454050,9840,9900,9900,9840,237
20231113,145200,1159120830,9850,9860,9860,9850,200
20231113,145100,1157150710,9910,9880,9910,9840,706
20231113,145000,1150194600,9890,9890,9890,9890,109
20231113,144900,1149116590,9890,9900,9900,9890,629
20231113,144800,1142890530,9900,9900,9900,9900,138
20231113,144700,1141524330,9900,9900,9900,9900,276
20231113,144600,1138791930,9900,9910,9910,9900,487
20231113,144500,1133970580,9910,9910,9910,9910,0
20231113,144400,1133970580,9910,9910,9910,9910,0
20231113,144300,1133970580,9910,9910,9910,9910,0
20231113,144200,1133970580,9910,9910,9910,9910,9
20231113,144100,1133881390,9940,9900,9940,9900,221
20231113,144000,1131693450,9890,9890,9890,9890,4
20231113,143900,1131653890,9890,9880,9890,9880,47
20231113,143800,1131189510,9880,9880,9880,9880,29
20231113,143700,1130902990,9880,9880,9880,9870,14
20231113,143600,1130764740,9870,9870,9870,9870,85
20231113,143500,1129925790,9880,9870,9880,9860,240
20231113,143400,1127558550,9880,9880,9880,9880,9
20231113,143300,1127469630,9880,9880,9880,9880,26
20231113,143200,1127212750,9880,9880,9880,9880,13
20231113,143100,1127084310,9860,9860,9860,9860,3
20231113,143000,1127054730,9860,9860,9860,9860,0
20231113,142900,1127054730,9860,9870,9870,9860,179
20231113,142800,1125289720,9870,9870,9870,9870,0
20231113,142700,1125289720,9870,9890,9890,9870,24
20231113,142600,1125052540,9890,9900,9900,9890,83
20231113,142500,1124231200,9890,9920,9990,9890,224
20231113,142400,1122013050,9900,9900,9900,9900,0
20231113,142300,1122013050,9900,9900,9900,9900,77
20231113,142200,1121250750,9890,9890,9890,9890,40
20231113,142100,1120855150,9880,9880,9880,9880,193
20231113,142000,1118948310,9880,9880,9880,9880,10
20231113,141900,1118849510,9880,9920,9920,9880,43
20231113,141800,1118423780,9910,9910,9910,9910,0
20231113,141700,1118423780,9910,9910,9910,9910,0
20231113,141600,1118423780,9910,9910,9910,9910,23
20231113,141500,1118195850,9910,9910,9910,9910,8
20231113,141400,1118116570,9910,9910,9910,9910,0
20231113,141300,1118116570,9910,9910,9910,9910,3
20231113,141200,1118086840,9990,9900,9990,9900,21
20231113,141100,1117877300,9900,9900,9900,9900,1
20231113,141000,1117867400,9970,9970,9970,9970,0
20231113,140900,1117867400,9970,9970,9970,9970,0
20231113,140800,1117867400,9970,9970,9970,9970,0
20231113,140700,1117867400,9970,9970,9970,9970,5
20231113,140600,1117817550,9970,9970,9970,9970,0
20231113,140500,1117817550,9970,9970,9970,9970,95
20231113,140400,1116870400,9970,9970,9970,9970,36
20231113,140300,1116511480,10000,10000,10000,10000,10
20231113,140200,1116411480,10000,10010,10010,10000,1523
20231113,140100,1101181080,10010,10010,10010,10010,21
20231113,140000,1100970870,10010,10000,10010,10000,203
20231113,135900,1098940370,10010,10010,10010,10010,73
20231113,135800,1098209640,10030,10030,10030,10030,0
20231113,135700,1098209640,10030,10030,10030,10030,30
20231113,135600,1097908740,10030,10030,10030,10030,0
20231113,135500,1097908740,10030,10030,10030,10030,10
20231113,135400,1097808440,10000,10000,10000,10000,0
20231113,135300,1097808440,10000,10000,10000,10000,1
20231113,135200,1097798440,10010,10000,10010,10000,73
20231113,135100,1097067720,10000,10020,10020,10000,685
20231113,135000,1090216970,10000,10010,10010,10000,1000
20231113,134900,1080214710,10040,10010,10040,10010,58
20231113,134800,1079633990,10010,10010,10010,10010,1
20231113,134700,1079623980,10000,10000,10000,10000,0
20231113,134600,1079623980,10000,9950,10000,9950,2016
20231113,134500,1059468870,9940,9940,9940,9940,300
20231113,134400,1056486870,9940,9940,9940,9940,67
20231113,134300,1055820890,9920,9920,9920,9920,0
20231113,134200,1055820890,9920,9920,9920,9920,78
20231113,134100,1055047130,9910,9890,9910,9860,320
20231113,134000,1051878930,9870,9900,9900,9870,85
20231113,133900,1051038420,9900,9900,9900,9900,10
20231113,133800,1050939420,9910,9910,9910,9910,62
20231113,133700,1050325000,9910,9910,9910,9910,23
20231113,133600,1050097070,9910,9910,9910,9910,2
20231113,133500,1050077250,9910,9910,9910,9910,2
20231113,133400,1050057430,9910,9900,9910,9900,1403
20231113,133300,1036156680,9850,9850,9850,9850,0
20231113,133200,1036156680,9850,9850,9850,9850,4
20231113,133100,1036117280,9840,9840,9840,9840,0
20231113,133000,1036117280,9840,9840,9840,9840,0
20231113,132900,1036117280,9840,9840,9840,9840,0
20231113,132800,1036117280,9840,9840,9840,9840,200
20231113,132700,1034149280,9840,9860,9860,9840,180
20231113,132600,1032376590,9900,9900,9900,9900,0
20231113,132500,1032376590,9900,9900,9900,9900,2
20231113,132400,1032356790,9860,9860,9860,9860,40
20231113,132300,1031962390,9860,9860,9860,9860,2
20231113,132200,1031942670,9860,9860,9860,9860,0
20231113,132100,1031942670,9860,9860,9860,9860,2
20231113,132000,1031922950,9860,9860,9860,9860,10
20231113,131900,1031824350,9860,9860,9860,9860,0
20231113,131800,1031824350,9860,9860,9860,9860,1
20231113,131700,1031814490,9860,9860,9860,9860,57
20231113,131600,1031252470,9860,9860,9860,9860,0
20231113,131500,1031252470,9860,9860,9860,9860,35
20231113,131400,1030907370,9840,9850,9860,9840,62
20231113,131300,1030296260,9850,9850,9850,9850,0
20231113,131200,1030296260,9850,9850,9850,9850,0
20231113,131100,1030296260,9850,9860,9860,9850,121
20231113,131000,1029104390,9850,9860,9860,9850,142
20231113,130900,1027705640,9860,9860,9860,9860,0
20231113,130800,1027705640,9860,9890,9890,9860,7
20231113,130700,1027636530,9890,9890,9890,9890,0
20231113,130600,1027636530,9890,9850,9890,9850,3
20231113,130500,1027606900,9850,9850,9850,9850,20
20231113,130400,1027409900,9880,9880,9880,9880,0
20231113,130300,1027409900,9880,9880,9880,9880,50
20231113,130200,1026915900,9860,9900,9900,9860,106
20231113,130100,1025868680,9910,9910,9910,9910,17
20231113,130000,1025700210,9910,9910,9910,9910,30
20231113,125900,1025402910,9910,9960,9960,9910,254
20231113,125800,1022877870,9960,9960,9960,9960,0
20231113,125700,1022877870,9960,9960,9960,9960,6
20231113,125600,1022818110,9950,9950,9950,9950,0
20231113,125500,1022818110,9950,9950,9950,9950,0
20231113,125400,1022818110,9950,9950,9950,9950,0
20231113,125300,1022818110,9950,10000,10000,9950,22
20231113,125200,1022598710,10000,10000,10000,10000,100
20231113,125100,1021598710,10000,9990,10000,9990,502
20231113,125000,1016578720,10000,10000,10000,10000,0
20231113,124900,1016578720,10000,10000,10000,10000,0
20231113,124800,1016578720,10000,10000,10000,10000,0
20231113,124700,1016578720,10000,10000,10000,10000,0
20231113,124600,1016578720,10000,10000,10000,10000,0
20231113,124500,1016578720,10000,10000,10000,10000,50
20231113,124400,1016078720,9990,9990,9990,9990,5
20231113,124300,1016028770,10000,10000,10000,10000,9
20231113,124200,1015938770,9950,9950,9950,9950,1
20231113,124100,1015928820,10000,10000,10000,10000,0
20231113,124000,1015928820,10000,10000,10000,10000,0
20231113,123900,1015928820,10000,9980,10000,9980,74
20231113,123800,1015190260,10010,10000,10010,10000,985
20231113,123700,1005331180,10000,10010,10010,9980,1919
20231113,123600,986141220,10010,10010,10010,10010,2
20231113,123500,986121200,10000,10000,10000,10000,0
20231113,123400,986121200,10000,10000,10000,10000,0
20231113,123300,986121200,10000,10000,10000,10000,0
20231113,123200,986121200,10000,10000,10000,10000,155
20231113,123100,984571200,10000,10000,10000,10000,14
20231113,123000,984431200,10000,10000,10000,9990,377
20231113,122900,980661340,10050,10050,10050,10050,0
20231113,122800,980661340,10050,10050,10050,10050,53
20231113,122700,980128690,10050,10050,10050,10050,1
20231113,122600,980118640,10050,10050,10050,10050,2
20231113,122500,980098540,10050,10050,10050,10050,187
20231113,122400,978219190,10000,10000,10000,10000,409
20231113,122300,974129190,10000,10000,10000,10000,513
20231113,122200,968999190,10000,10000,10000,10000,1781
20231113,122100,951189190,10010,9970,10010,9970,114
20231113,122000,950049840,9960,9930,9960,9930,1628
20231113,121900,933863000,9940,9940,9940,9940,0
20231113,121800,933863000,9940,9920,9940,9920,430
20231113,121700,929591050,9910,9910,9910,9910,2
20231113,121600,929571230,9910,9900,9910,9900,53
20231113,121500,929046230,9900,9900,9900,9900,0
20231113,121400,929046230,9900,9900,9900,9900,405
20231113,121300,925036730,9880,9880,9880,9880,0
20231113,121200,925036730,9880,9880,9880,9880,3
20231113,121100,925007090,9880,9880,9880,9880,102
20231113,121000,923999330,9870,9870,9870,9870,400
20231113,120900,920051330,9870,9870,9870,9830,511
20231113,120800,915025480,9870,9870,9870,9870,0
20231113,120700,915025480,9870,9870,9870,9870,0
20231113,120600,915025480,9870,9870,9870,9870,0
20231113,120500,915025480,9870,9870,9870,9830,329
20231113,120400,911780230,9840,9860,9860,9840,328
20231113,120300,908548950,9850,9850,9850,9850,0
20231113,120200,908548950,9850,9870,9870,9850,242
20231113,120100,906165210,9870,9870,9870,9870,0
20231113,120000,906165210,9870,9840,9870,9810,206
20231113,115900,904142010,9880,9840,9880,9830,263
20231113,115800,901546610,9830,9880,9880,9800,1117
20231113,115700,890569740,9880,9830,9880,9810,809
20231113,115600,882602440,9830,9830,9880,9830,1556
20231113,115500,867283010,9830,9820,9830,9810,2960
20231113,115400,838214180,9820,9910,9910,9820,2191
20231113,115300,816580340,9950,9950,9950,9950,6
20231113,115200,816520640,9950,9950,9950,9950,0
20231113,115100,816520640,9950,9950,9950,9950,60
20231113,115000,815923640,9960,9960,9960,9960,0
20231113,114900,815923640,9960,9960,9960,9960,0
20231113,114800,815923640,9960,9900,9960,9900,3
20231113,114700,815893880,9900,9910,9910,9900,109
20231113,114600,814814390,9920,9920,9920,9920,165
20231113,114500,813177590,9920,9920,9920,9920,48
20231113,114400,812701430,9920,9920,9920,9920,0
20231113,114300,812701430,9920,9920,9920,9920,0
20231113,114200,812701430,9920,9980,9980,9920,15
20231113,114100,812552030,9900,9910,9910,9900,13
20231113,114000,812423250,9990,9990,9990,9990,5
20231113,113900,812373300,9990,9910,9990,9900,74
20231113,113800,811640590,9900,9950,9950,9900,320
20231113,113700,808470770,9950,9950,9950,9950,5
20231113,113600,808421020,9940,9940,9940,9940,0
20231113,113500,808421020,9940,9940,9940,9940,112
20231113,113400,807307740,9900,9900,9900,9900,0
20231113,113300,807307740,9900,9940,9940,9900,194
20231113,113200,805386380,9900,9900,9900,9900,283
20231113,113100,802584680,9900,9860,9900,9860,428
20231113,113000,798351040,9860,9860,9860,9860,42
20231113,112900,797936920,9860,9860,9860,9830,102
20231113,112800,796933930,9860,9870,9880,9830,1257
20231113,112700,784518890,9830,9830,9830,9830,100
20231113,112600,783535890,9830,9810,9880,9810,332
20231113,112500,780266030,9820,9920,9920,9800,2088
20231113,112400,759735620,9910,9970,9970,9910,573
20231113,112300,754029680,9990,9990,9990,9990,50
20231113,112200,753530180,9990,9960,9990,9960,6
20231113,112100,753470360,9960,10000,10000,9960,976
20231113,112000,743724940,10010,10030,10030,10010,767
20231113,111900,736045780,10050,10050,10050,10050,112
20231113,111800,734920180,10050,10040,10050,10040,15
20231113,111700,734769540,10030,10030,10030,10030,0
20231113,111600,734769540,10030,10020,10030,10020,66
20231113,111500,734108180,10020,10020,10020,10020,0
20231113,111400,734108180,10020,10020,10020,10020,0
20231113,111300,734108180,10020,10020,10020,10020,0
20231113,111200,734108180,10020,10020,10020,10020,3
20231113,111100,734078120,10020,10020,10020,10020,0
20231113,111000,734078120,10020,10050,10050,10020,1619
20231113,110900,717818140,10060,10100,10100,10060,1319
20231113,110800,704518090,10120,10120,10120,10120,3
20231113,110700,704487730,10100,10100,10100,10100,0
20231113,110600,704487730,10100,10100,10100,10100,0
20231113,110500,704487730,10100,10100,10100,10100,7
20231113,110400,704417030,10090,10090,10090,10090,1
20231113,110300,704406940,10100,10100,10100,10100,14
20231113,110200,704265540,10100,10100,10100,10100,128
20231113,110100,702972740,10100,10100,10100,10100,11
20231113,110000,702861640,10100,10100,10100,10100,0
20231113,105900,702861640,10100,10100,10100,10100,0
20231113,105800,702861640,10100,10100,10100,10100,1
20231113,105700,702851540,10100,10100,10100,10100,75
20231113,105600,702094040,10100,10100,10100,10100,10
20231113,105500,701993040,10100,10100,10100,10100,21
20231113,105400,701780940,10100,10100,10100,10100,2
20231113,105300,701760740,10100,10100,10100,10100,65
20231113,105200,701104240,10100,10100,10100,10100,205
20231113,105100,699033740,10100,10100,10100,10100,0
20231113,105000,699033740,10100,10100,10100,10100,1
20231113,104900,699023640,10100,10100,10100,10100,31
20231113,104800,698710540,10100,10100,10100,10100,75
20231113,104700,697953040,10100,10100,10100,10100,34
20231113,104600,697609640,10140,10140,10140,10140,15
20231113,104500,697457540,10140,10140,10140,10140,1
20231113,104400,697447400,10140,10140,10140,10140,0
20231113,104300,697447400,10140,10100,10140,10100,11
20231113,104200,697336170,10100,10100,10100,10100,0
20231113,104100,697336170,10100,10100,10100,10100,9
20231113,104000,697245270,10090,10090,10090,10090,0
20231113,103900,697245270,10090,10090,10090,10090,1
20231113,103800,697235180,10090,10100,10100,10090,622
20231113,103700,690953910,10100,10100,10100,10100,20
20231113,103600,690751910,10110,10110,10110,10110,0
20231113,103500,690751910,10110,10100,10110,10100,101
20231113,103400,689731800,10100,10110,10110,10100,225
20231113,103300,687458130,10110,10120,10120,10110,380
20231113,103200,683614940,10120,10120,10120,10120,104
20231113,103100,682562460,10120,10120,10120,10120,1
20231113,103000,682552340,10120,10120,10120,10120,0
20231113,102900,682552340,10120,10120,10120,10120,6
20231113,102800,682491620,10140,10140,10140,10140,0
20231113,102700,682491620,10140,10140,10140,10140,0
20231113,102600,682491620,10140,10140,10140,10140,20
20231113,102500,682288820,10140,10110,10140,10110,420
20231113,102400,678042350,10110,10110,10110,10110,0
20231113,102300,678042350,10110,10110,10110,10110,98
20231113,102200,677051570,10110,10110,10110,10110,820
20231113,102100,668761370,10120,10130,10140,10120,86
20231113,102000,667890720,10140,10140,10140,10140,0
20231113,101900,667890720,10140,10140,10140,10140,8
20231113,101800,667809600,10140,10130,10140,10130,68
20231113,101700,667120250,10130,10110,10140,10110,34
20231113,101600,666776040,10110,10120,10120,10110,157
20231113,101500,665188730,10120,10120,10120,10120,121
20231113,101400,663964210,10130,10130,10130,10120,288
20231113,101300,661047670,10120,10130,10130,10120,214
20231113,101200,658880550,10130,10130,10140,10130,186
20231113,101100,656995760,10140,10130,10140,10130,200
20231113,101000,654969660,10130,10130,10130,10130,10
20231113,100900,654868360,10130,10130,10130,10130,3
20231113,100800,654837970,10130,10130,10130,10120,240
20231113,100700,652409090,10130,10150,10150,10120,1353
20231113,100600,638691110,10150,10150,10150,10150,159
20231113,100500,637077260,10150,10160,10160,10150,475
20231113,100400,632253930,10180,10180,10180,10180,3
20231113,100300,632223390,10180,10150,10180,10150,26
20231113,100200,631958890,10150,10150,10150,10150,1
20231113,100100,631948740,10150,10150,10180,10150,1566
20231113,100000,616052940,10150,10170,10170,10150,131
20231113,095900,614721770,10170,10180,10180,10170,95
20231113,095800,613755540,10180,10160,10180,10160,157
20231113,095700,612160400,10150,10190,10190,10150,783
20231113,095600,604200650,10190,10190,10200,10190,528
20231113,095500,598820310,10190,10200,10220,10190,929
20231113,095400,589350600,10200,10200,10200,10200,160
20231113,095300,587718600,10190,10200,10200,10190,90
20231113,095200,586801400,10190,10200,10200,10190,112
20231113,095100,585660110,10200,10200,10200,10190,190
20231113,095000,583723260,10200,10220,10220,10200,125
20231113,094900,582447870,10220,10220,10220,10220,33
20231113,094800,582110610,10220,10220,10220,10220,41
20231113,094700,581691590,10220,10220,10220,10220,5
20231113,094600,581640490,10230,10240,10240,10230,233
20231113,094500,579256770,10240,10280,10280,10230,68
20231113,094400,578559450,10250,10280,10280,10250,2700
20231113,094300,550877320,10280,10280,10300,10280,86
20231113,094200,549993220,10280,10280,10280,10280,0
20231113,094100,549993220,10280,10300,10300,10280,307
20231113,094000,546837220,10300,10300,10300,10300,321
20231113,093900,543530920,10300,10270,10300,10270,239
20231113,093800,541072250,10300,10300,10300,10300,11
20231113,093700,540958950,10310,10270,10310,10270,215
20231113,093600,538745960,10250,10210,10250,10210,486
20231113,093500,533779550,10210,10210,10220,10190,338
20231113,093400,530332920,10210,10250,10250,10210,1316
20231113,093300,516856930,10260,10320,10320,10260,1341
20231113,093200,503078700,10320,10330,10340,10320,103
20231113,093100,502015020,10350,10350,10350,10320,392
20231113,093000,497965050,10350,10350,10360,10350,661
20231113,092900,491122520,10360,10380,10380,10350,833
20231113,092800,482494270,10380,10390,10400,10370,1765
20231113,092700,464149670,10390,10380,10400,10380,864
20231113,092600,455175900,10360,10320,10380,10320,2739
20231113,092500,426824700,10350,10300,10350,10300,1864
20231113,092400,407564940,10260,10300,10300,10260,283
20231113,092300,404661110,10320,10330,10330,10300,996
20231113,092200,394389610,10330,10250,10330,10250,771
20231113,092100,386447820,10230,10280,10280,10230,456
20231113,092000,381764150,10280,10270,10280,10270,115
20231113,091900,380582090,10240,10220,10240,10190,405
20231113,091800,376440050,10210,10150,10210,10150,439
20231113,091700,371967170,10150,10210,10210,10150,814
20231113,091600,363678930,10210,10210,10240,10210,305
20231113,091500,360564370,10200,10250,10250,10200,974
20231113,091400,350603920,10250,10280,10290,10250,1309
20231113,091300,337173250,10290,10290,10300,10240,1315
20231113,091200,323676700,10300,10310,10340,10280,2148
20231113,091100,301523030,10310,10280,10400,10280,11363
20231113,091000,184101020,10280,10250,10290,10200,2565
20231113,090900,157792680,10250,10220,10270,10190,1094
20231113,090800,146574200,10240,10140,10240,10120,826
20231113,090700,138174310,10120,10130,10130,10120,73
20231113,090600,137435500,10160,10100,10170,10100,912
20231113,090500,128216570,10100,10120,10120,10070,86
20231113,090400,127347950,10120,10180,10180,10120,687
20231113,090300,120392130,10180,10240,10290,10180,4823
20231113,090200,71084200,10210,10210,10250,10200,2324
20231113,090100,47326820,10210,10110,10260,10110,3147
20231113,090000,15253950,10140,10010,10140,10010,1518