KissMeData/042000/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192200,2154537260,13380,13380,13380,13380,3679
20231107,192100,2154537260,13380,13380,13380,13380,0
20231107,192000,2154537260,13380,13380,13380,13380,0
20231107,191900,2154537260,13380,13380,13380,13380,0
20231107,191800,2154537260,13380,13380,13380,13380,0
20231107,191700,2154537260,13380,13380,13380,13380,0
20231107,191600,2154537260,13380,13380,13380,13380,0
20231107,191500,2154537260,13380,13380,13380,13380,0
20231107,191400,2154537260,13380,13380,13380,13380,0
20231107,191300,2154537260,13380,13380,13380,13380,0
20231107,191200,2154537260,13380,13380,13380,13380,0
20231107,191100,2154537260,13380,13380,13380,13380,0
20231107,191000,2154537260,13380,13380,13380,13380,0
20231107,190900,2154537260,13380,13380,13380,13380,0
20231107,190800,2154537260,13380,13380,13380,13380,0
20231107,190700,2154537260,13380,13380,13380,13380,0
20231107,190600,2154537260,13380,13380,13380,13380,0
20231107,190500,2154537260,13380,13380,13380,13380,0
20231107,190400,2154537260,13380,13380,13380,13380,0
20231107,190300,2154537260,13380,13380,13380,13380,0
20231107,190200,2154537260,13380,13380,13380,13380,0
20231107,190100,2154537260,13380,13380,13380,13380,0
20231107,190000,2154537260,13380,13380,13380,13380,0
20231107,185900,2154537260,13380,13380,13380,13380,0
20231107,185800,2154537260,13380,13380,13380,13380,0
20231107,185700,2154537260,13380,13380,13380,13380,0
20231107,185600,2154537260,13380,13380,13380,13380,0
20231107,185500,2154537260,13380,13380,13380,13380,0
20231107,185400,2154537260,13380,13380,13380,13380,0
20231107,185300,2154537260,13380,13380,13380,13380,0
20231107,185200,2154537260,13380,13380,13380,13380,3679
20231107,185100,2154537260,13380,13380,13380,13380,0
20231107,185000,2154537260,13380,13380,13380,13380,0
20231107,184900,2154537260,13380,13380,13380,13380,0
20231107,184800,2154537260,13380,13380,13380,13380,0
20231107,184700,2154537260,13380,13380,13380,13380,0
20231107,184600,2154537260,13380,13380,13380,13380,0
20231107,184500,2154537260,13380,13380,13380,13380,0
20231107,184400,2154537260,13380,13380,13380,13380,0
20231107,184300,2154537260,13380,13380,13380,13380,0
20231107,184200,2154537260,13380,13380,13380,13380,0
20231107,184100,2154537260,13380,13380,13380,13380,0
20231107,184000,2154537260,13380,13380,13380,13380,0
20231107,183900,2154537260,13380,13380,13380,13380,0
20231107,183800,2154537260,13380,13380,13380,13380,0
20231107,183700,2154537260,13380,13380,13380,13380,0
20231107,183600,2154537260,13380,13380,13380,13380,0
20231107,183500,2154537260,13380,13380,13380,13380,0
20231107,183400,2154537260,13380,13380,13380,13380,0
20231107,183300,2154537260,13380,13380,13380,13380,0
20231107,183200,2154537260,13380,13380,13380,13380,0
20231107,183100,2154537260,13380,13380,13380,13380,0
20231107,183000,2154537260,13380,13380,13380,13380,0
20231107,182900,2154537260,13380,13380,13380,13380,0
20231107,182800,2154537260,13380,13380,13380,13380,0
20231107,182700,2154537260,13380,13380,13380,13380,0
20231107,182600,2154537260,13380,13380,13380,13380,0
20231107,182500,2154537260,13380,13380,13380,13380,0
20231107,182400,2154537260,13380,13380,13380,13380,0
20231107,182300,2154537260,13380,13380,13380,13380,0
20231107,182200,2154537260,13380,13380,13380,13380,3679
20231107,182100,2154537260,13380,13380,13380,13380,0
20231107,182000,2154537260,13380,13380,13380,13380,0
20231107,181900,2154537260,13380,13380,13380,13380,0
20231107,181800,2154537260,13380,13380,13380,13380,0
20231107,181700,2154537260,13380,13380,13380,13380,0
20231107,181600,2154537260,13380,13380,13380,13380,0
20231107,181500,2154537260,13380,13380,13380,13380,0
20231107,181400,2154537260,13380,13380,13380,13380,0
20231107,181300,2154537260,13380,13380,13380,13380,0
20231107,181200,2154537260,13380,13380,13380,13380,0
20231107,181100,2154537260,13380,13380,13380,13380,0
20231107,181000,2154537260,13380,13380,13380,13380,0
20231107,180900,2154537260,13380,13380,13380,13380,0
20231107,180800,2154537260,13380,13380,13380,13380,0
20231107,180700,2154537260,13380,13380,13380,13380,0
20231107,180600,2154537260,13380,13380,13380,13380,0
20231107,180500,2154537260,13380,13380,13380,13380,0
20231107,180400,2154537260,13380,13380,13380,13380,0
20231107,180300,2154537260,13380,13380,13380,13380,0
20231107,180200,2154537260,13380,13380,13380,13380,0
20231107,180100,2154537260,13380,13380,13380,13380,0
20231107,180000,2154537260,13380,13380,13380,13380,0
20231107,175900,2154537260,13380,13380,13380,13380,0
20231107,175800,2154537260,13380,13380,13380,13380,0
20231107,175700,2154537260,13380,13380,13380,13380,0
20231107,175600,2154537260,13380,13380,13380,13380,0
20231107,175500,2154537260,13380,13380,13380,13380,0
20231107,175400,2154537260,13380,13380,13380,13380,0
20231107,175300,2154537260,13380,13380,13380,13380,0
20231107,175200,2154537260,13380,13380,13380,13380,3679
20231107,175100,2154537260,13380,13380,13380,13380,0
20231107,175000,2154537260,13380,13380,13380,13380,0
20231107,174900,2154537260,13380,13380,13380,13380,0
20231107,174800,2154537260,13380,13380,13380,13380,0
20231107,174700,2154537260,13380,13380,13380,13380,0
20231107,174600,2154537260,13380,13380,13380,13380,0
20231107,174500,2154537260,13380,13380,13380,13380,0
20231107,174400,2154537260,13380,13380,13380,13380,0
20231107,174300,2154537260,13380,13380,13380,13380,0
20231107,174200,2154537260,13380,13380,13380,13380,0
20231107,174100,2154537260,13380,13380,13380,13380,0
20231107,174000,2154537260,13380,13380,13380,13380,0
20231107,173900,2154537260,13380,13380,13380,13380,0
20231107,173800,2154537260,13380,13380,13380,13380,0
20231107,173700,2154537260,13380,13380,13380,13380,0
20231107,173600,2154537260,13380,13380,13380,13380,0
20231107,173500,2154537260,13380,13380,13380,13380,0
20231107,173400,2154537260,13380,13380,13380,13380,0
20231107,173300,2154537260,13380,13380,13380,13380,0
20231107,173200,2154537260,13380,13380,13380,13380,0
20231107,173100,2154537260,13380,13380,13380,13380,0
20231107,173000,2154537260,13380,13380,13380,13380,0
20231107,172900,2154537260,13380,13380,13380,13380,0
20231107,172800,2154537260,13380,13380,13380,13380,0
20231107,172700,2154537260,13380,13380,13380,13380,0
20231107,172600,2154537260,13380,13380,13380,13380,0
20231107,172500,2154537260,13380,13380,13380,13380,0
20231107,172400,2154537260,13380,13380,13380,13380,0
20231107,172300,2154537260,13380,13380,13380,13380,0
20231107,172200,2154537260,13380,13380,13380,13380,3679
20231107,172100,2154537260,13380,13380,13380,13380,0
20231107,172000,2154537260,13380,13380,13380,13380,0
20231107,171900,2154537260,13380,13380,13380,13380,0
20231107,171800,2154537260,13380,13380,13380,13380,0
20231107,171700,2154537260,13380,13380,13380,13380,0
20231107,171600,2154537260,13380,13380,13380,13380,0
20231107,171500,2154537260,13380,13380,13380,13380,0
20231107,171400,2154537260,13380,13380,13380,13380,0
20231107,171300,2154537260,13380,13380,13380,13380,0
20231107,171200,2154537260,13380,13380,13380,13380,0
20231107,171100,2154537260,13380,13380,13380,13380,0
20231107,171000,2154537260,13380,13380,13380,13380,0
20231107,170900,2154537260,13380,13380,13380,13380,0
20231107,170800,2154537260,13380,13380,13380,13380,0
20231107,170700,2154537260,13380,13380,13380,13380,0
20231107,170600,2154537260,13380,13380,13380,13380,0
20231107,170500,2154537260,13380,13380,13380,13380,0
20231107,170400,2154537260,13380,13380,13380,13380,0
20231107,170300,2154537260,13380,13380,13380,13380,0
20231107,170200,2154537260,13380,13380,13380,13380,0
20231107,170100,2154537260,13380,13380,13380,13380,0
20231107,170000,2154537260,13380,13380,13380,13380,0
20231107,165900,2154537260,13380,13380,13380,13380,0
20231107,165800,2154537260,13380,13380,13380,13380,0
20231107,165700,2154537260,13380,13380,13380,13380,0
20231107,165600,2154537260,13380,13380,13380,13380,0
20231107,165500,2154537260,13380,13380,13380,13380,0
20231107,165400,2154537260,13380,13380,13380,13380,0
20231107,165300,2154537260,13380,13380,13380,13380,0
20231107,165200,2154537260,13380,13380,13380,13380,3679
20231107,165100,2154537260,13380,13380,13380,13380,0
20231107,165000,2154537260,13380,13380,13380,13380,0
20231107,164900,2154537260,13380,13380,13380,13380,0
20231107,164800,2154537260,13380,13380,13380,13380,0
20231107,164700,2154537260,13380,13380,13380,13380,0
20231107,164600,2154537260,13380,13380,13380,13380,0
20231107,164500,2154537260,13380,13380,13380,13380,0
20231107,164400,2154537260,13380,13380,13380,13380,0
20231107,164300,2154537260,13380,13380,13380,13380,0
20231107,164200,2154537260,13380,13380,13380,13380,0
20231107,164100,2154537260,13380,13380,13380,13380,0
20231107,164000,2154537260,13380,13380,13380,13380,0
20231107,163900,2154537260,13380,13380,13380,13380,0
20231107,163800,2154537260,13380,13380,13380,13380,0
20231107,163700,2154537260,13380,13380,13380,13380,0
20231107,163600,2154537260,13380,13380,13380,13380,0
20231107,163500,2154537260,13380,13380,13380,13380,0
20231107,163400,2154537260,13380,13380,13380,13380,0
20231107,163300,2154537260,13380,13380,13380,13380,0
20231107,163200,2154537260,13380,13380,13380,13380,0
20231107,163100,2154537260,13380,13380,13380,13380,0
20231107,163000,2154537260,13380,13380,13380,13380,0
20231107,162900,2154537260,13380,13380,13380,13380,0
20231107,162800,2154537260,13380,13380,13380,13380,0
20231107,162700,2154537260,13380,13380,13380,13380,0
20231107,162600,2154537260,13380,13380,13380,13380,0
20231107,162500,2154537260,13380,13380,13380,13380,0
20231107,162400,2154537260,13380,13380,13380,13380,0
20231107,162300,2154537260,13380,13380,13380,13380,0
20231107,162200,2154537260,13380,13380,13380,13380,3679
20231107,162100,2154537260,13380,13380,13380,13380,0
20231107,162000,2154537260,13380,13380,13380,13380,0
20231107,161900,2154537260,13380,13380,13380,13380,0
20231107,161800,2154537260,13380,13380,13380,13380,0
20231107,161700,2154537260,13380,13380,13380,13380,0
20231107,161600,2154537260,13380,13380,13380,13380,0
20231107,161500,2154537260,13380,13380,13380,13380,0
20231107,161400,2154537260,13380,13380,13380,13380,0
20231107,161300,2154537260,13380,13380,13380,13380,0
20231107,161200,2154537260,13380,13380,13380,13380,0
20231107,161100,2154537260,13380,13380,13380,13380,0
20231107,161000,2154537260,13380,13380,13380,13380,0
20231107,160900,2154537260,13380,13380,13380,13380,0
20231107,160800,2154537260,13380,13380,13380,13380,0
20231107,160700,2154537260,13380,13380,13380,13380,0
20231107,160600,2154537260,13380,13380,13380,13380,0
20231107,160500,2154537260,13380,13380,13380,13380,0
20231107,160400,2154537260,13380,13380,13380,13380,0
20231107,160300,2154537260,13380,13380,13380,13380,0
20231107,160200,2154537260,13380,13380,13380,13380,0
20231107,160100,2154537260,13380,13380,13380,13380,0
20231107,160000,2154537260,13380,13380,13380,13380,0
20231107,155900,2154537260,13380,13380,13380,13380,0
20231107,155800,2154537260,13380,13380,13380,13380,0
20231107,155700,2154537260,13380,13380,13380,13380,0
20231107,155600,2154537260,13380,13380,13380,13380,0
20231107,155500,2154537260,13380,13380,13380,13380,0
20231107,155400,2154537260,13380,13380,13380,13380,0
20231107,155300,2154537260,13380,13380,13380,13380,0
20231107,155200,2154537260,13380,13380,13380,13380,3679
20231107,155100,2154537260,13380,13380,13380,13380,0
20231107,155000,2154537260,13380,13380,13380,13380,0
20231107,154900,2154537260,13380,13380,13380,13380,0
20231107,154800,2154537260,13380,13380,13380,13380,0
20231107,154700,2154537260,13380,13380,13380,13380,0
20231107,154600,2154537260,13380,13380,13380,13380,0
20231107,154500,2154537260,13380,13380,13380,13380,0
20231107,154400,2154537260,13380,13380,13380,13380,0
20231107,154300,2154537260,13380,13380,13380,13380,0
20231107,154200,2154537260,13380,13380,13380,13380,0
20231107,154100,2154537260,13380,13380,13380,13380,0
20231107,154000,2154537260,13380,13380,13380,13380,0
20231107,153900,2154537260,13380,13380,13380,13380,0
20231107,153800,2154537260,13380,13380,13380,13380,0
20231107,153700,2154537260,13380,13380,13380,13380,0
20231107,153600,2154537260,13380,13380,13380,13380,0
20231107,153500,2154537260,13380,13380,13380,13380,0
20231107,153400,2154537260,13380,13380,13380,13380,0
20231107,153300,2154537260,13380,13380,13380,13380,0
20231107,153200,2154537260,13380,13380,13380,13380,0
20231107,153100,2154537260,13380,13380,13380,13380,0
20231107,153000,2154537260,13380,13380,13380,13380,3679
20231107,152900,2105312240,13360,13360,13360,13360,0
20231107,152800,2105312240,13360,13360,13360,13360,0
20231107,152700,2105312240,13360,13360,13360,13360,0
20231107,152600,2105312240,13360,13360,13360,13360,0
20231107,152500,2105312240,13360,13360,13360,13360,0
20231107,152400,2105312240,13360,13360,13360,13360,0
20231107,152300,2105312240,13360,13360,13360,13360,0
20231107,152200,2105312240,13360,13360,13360,13360,0
20231107,152100,2105312240,13360,13360,13360,13360,0
20231107,152000,2105312240,13360,13360,13360,13360,0
20231107,151900,2105312240,13360,13350,13370,13330,1123
20231107,151800,2090320100,13350,13320,13350,13320,3084
20231107,151700,2049195000,13320,13320,13330,13310,1190
20231107,151600,2033346120,13330,13330,13330,13310,382
20231107,151500,2028257620,13310,13330,13330,13310,521
20231107,151400,2021317940,13330,13320,13330,13320,362
20231107,151300,2016495870,13320,13310,13320,13310,1659
20231107,151200,1994400840,13310,13280,13310,13280,172
20231107,151100,1992115960,13280,13310,13310,13270,1258
20231107,151000,1975404380,13310,13310,13320,13310,252
20231107,150900,1972048830,13310,13300,13320,13290,316
20231107,150800,1967843030,13310,13290,13310,13290,19
20231107,150700,1967590270,13330,13290,13330,13290,413
20231107,150600,1962098270,13270,13270,13300,13270,775
20231107,150500,1951806230,13270,13260,13270,13260,111
20231107,150400,1950333460,13260,13260,13260,13260,176
20231107,150300,1947999700,13250,13230,13250,13230,365
20231107,150200,1943166350,13230,13240,13250,13230,481
20231107,150100,1936797910,13230,13240,13240,13230,55
20231107,150000,1936069940,13240,13240,13240,13240,65
20231107,145900,1935209340,13240,13230,13240,13230,148
20231107,145800,1933250780,13230,13220,13230,13210,441
20231107,145700,1927421620,13230,13220,13230,13210,156
20231107,145600,1925359940,13240,13210,13240,13210,50
20231107,145500,1924699390,13230,13230,13230,13230,170
20231107,145400,1922450290,13240,13240,13240,13230,112
20231107,145300,1920968500,13250,13250,13250,13230,90
20231107,145200,1919776780,13250,13240,13250,13240,2
20231107,145100,1919750290,13250,13230,13250,13220,749
20231107,145000,1909839810,13230,13230,13230,13210,48
20231107,144900,1909205640,13210,13210,13230,13210,127
20231107,144800,1907527930,13230,13230,13230,13230,0
20231107,144700,1907527930,13230,13220,13240,13200,435
20231107,144600,1901782340,13240,13240,13240,13240,6
20231107,144500,1901702900,13240,13240,13240,13240,1
20231107,144400,1901689660,13240,13240,13240,13240,80
20231107,144300,1900630460,13240,13210,13240,13210,2
20231107,144200,1900604010,13240,13240,13240,13240,1
20231107,144100,1900590770,13250,13250,13250,13180,40
20231107,144000,1900062680,13250,13240,13250,13240,251
20231107,143900,1896738070,13250,13240,13250,13240,142
20231107,143800,1894857980,13240,13230,13240,13210,355
20231107,143700,1890161160,13230,13230,13230,13220,278
20231107,143600,1886483420,13240,13200,13240,13200,532
20231107,143500,1879448920,13180,13190,13200,13180,325
20231107,143400,1875164450,13190,13180,13190,13180,133
20231107,143300,1873411480,13190,13190,13190,13190,1
20231107,143200,1873398290,13190,13190,13190,13180,66
20231107,143100,1872527950,13200,13190,13200,13190,46
20231107,143000,1871921200,13200,13200,13200,13190,5
20231107,142900,1871855230,13200,13190,13200,13190,251
20231107,142800,1868544530,13190,13190,13190,13190,0
20231107,142700,1868544530,13190,13180,13190,13180,7
20231107,142600,1868452250,13190,13190,13190,13190,0
20231107,142500,1868452250,13190,13190,13190,13180,16
20231107,142400,1868241350,13180,13180,13190,13180,22
20231107,142300,1867951380,13190,13180,13190,13180,118
20231107,142200,1866396130,13190,13190,13190,13190,0
20231107,142100,1866396130,13190,13180,13190,13180,27
20231107,142000,1866040260,13180,13180,13180,13160,563
20231107,141900,1858627880,13190,13180,13190,13150,269
20231107,141800,1855084600,13190,13190,13190,13190,11
20231107,141700,1854939510,13200,13210,13210,13200,211
20231107,141600,1852154240,13250,13250,13250,13250,0
20231107,141500,1852154240,13250,13250,13250,13250,5
20231107,141400,1852087990,13250,13250,13250,13250,45
20231107,141300,1851491740,13250,13240,13250,13150,134
20231107,141200,1849722490,13200,13200,13200,13200,238
20231107,141100,1846580890,13200,13200,13200,13200,22
20231107,141000,1846290490,13190,13190,13190,13190,44
20231107,140900,1845710130,13200,13200,13200,13200,0
20231107,140800,1845710130,13200,13230,13230,13190,3269
20231107,140700,1802535860,13250,13250,13250,13250,0
20231107,140600,1802535860,13250,13250,13250,13250,16
20231107,140500,1802323860,13270,13270,13270,13250,61
20231107,140400,1801514990,13270,13250,13270,13250,4
20231107,140300,1801461950,13270,13240,13270,13240,323
20231107,140200,1797182240,13250,13250,13250,13250,0
20231107,140100,1797182240,13250,13260,13260,13250,391
20231107,140000,1792001330,13260,13240,13260,13240,1074
20231107,135900,1777775990,13240,13240,13240,13240,84
20231107,135800,1776663830,13240,13240,13240,13240,122
20231107,135700,1775048550,13240,13220,13240,13220,37
20231107,135600,1774559040,13230,13230,13230,13230,30
20231107,135500,1774162140,13230,13230,13230,13230,0
20231107,135400,1774162140,13230,13230,13230,13230,42
20231107,135300,1773606480,13230,13220,13230,13210,195
20231107,135200,1771029560,13220,13230,13230,13210,65
20231107,135100,1770170170,13230,13230,13230,13230,71
20231107,135000,1769230840,13230,13230,13230,13230,100
20231107,134900,1767907840,13230,13230,13230,13220,359
20231107,134800,1763161740,13230,13240,13240,13230,48
20231107,134700,1762526600,13240,13240,13250,13240,73
20231107,134600,1761559510,13250,13240,13250,13240,11
20231107,134500,1761413840,13240,13230,13240,13230,7
20231107,134400,1761321220,13230,13240,13240,13230,272
20231107,134300,1757721440,13240,13240,13240,13240,0
20231107,134200,1757721440,13240,13240,13240,13240,0
20231107,134100,1757721440,13240,13240,13240,13240,0
20231107,134000,1757721440,13240,13220,13240,13220,2
20231107,133900,1757694980,13240,13220,13240,13220,23
20231107,133800,1757390880,13240,13220,13240,13200,723
20231107,133700,1747836590,13250,13250,13250,13230,93
20231107,133600,1746605720,13250,13250,13260,13230,351
20231107,133500,1741960540,13230,13230,13230,13220,237
20231107,133400,1738826030,13250,13250,13250,13250,50
20231107,133300,1738163530,13250,13230,13250,13220,116
20231107,133200,1736628870,13250,13290,13290,13250,100
20231107,133100,1735302930,13300,13310,13310,13250,508
20231107,133000,1728556350,13320,13300,13320,13300,13
20231107,132900,1728383230,13340,13340,13340,13260,268
20231107,132800,1724816110,13260,13280,13360,13260,686
20231107,132700,1715678700,13280,13230,13280,13230,4324
20231107,132600,1658355170,13230,13230,13240,13230,679
20231107,132500,1649371980,13210,13210,13210,13210,184
20231107,132400,1646941340,13210,13200,13210,13200,19
20231107,132300,1646690530,13200,13200,13200,13200,7
20231107,132200,1646598130,13200,13200,13210,13190,84
20231107,132100,1645489160,13200,13200,13210,13200,376
20231107,132000,1640525900,13200,13210,13210,13200,315
20231107,131900,1636367880,13210,13210,13210,13210,19
20231107,131800,1636116890,13210,13210,13210,13200,61
20231107,131700,1635311330,13210,13210,13210,13210,2
20231107,131600,1635284910,13200,13200,13200,13200,213
20231107,131500,1632473310,13200,13200,13200,13200,311
20231107,131400,1628368110,13200,13190,13200,13190,56
20231107,131300,1627629460,13200,13220,13220,13200,81
20231107,131200,1626558750,13210,13190,13210,13190,403
20231107,131100,1621240150,13180,13170,13180,13170,526
20231107,131000,1614307970,13170,13180,13180,13170,16
20231107,130900,1614097240,13150,13180,13180,13150,14
20231107,130800,1613912750,13180,13180,13180,13180,109
20231107,130700,1612476130,13100,13160,13160,13100,156
20231107,130600,1610426690,13180,13180,13180,13180,3
20231107,130500,1610387150,13180,13180,13180,13180,1
20231107,130400,1610373970,13180,13180,13180,13180,4
20231107,130300,1610321250,13130,13160,13160,13130,110
20231107,130200,1608876140,13180,13180,13180,13180,1
20231107,130100,1608862960,13180,13180,13180,13160,58
20231107,130000,1608098660,13180,13180,13180,13180,0
20231107,125900,1608098660,13180,13160,13180,13160,5
20231107,125800,1608032840,13180,13180,13180,13180,50
20231107,125700,1607373840,13180,13180,13180,13180,1
20231107,125600,1607360660,13180,13160,13180,13160,36
20231107,125500,1606886840,13160,13160,13160,13160,4
20231107,125400,1606834200,13160,13160,13160,13160,1
20231107,125300,1606821040,13160,13140,13160,13080,721
20231107,125200,1597378190,13160,13160,13160,13160,41
20231107,125100,1596838630,13140,13140,13140,13140,89
20231107,125000,1595669170,13140,13110,13140,13110,482
20231107,124900,1589350120,13110,13110,13110,13110,1
20231107,124800,1589337010,13110,13110,13110,13110,166
20231107,124700,1587160750,13100,13100,13100,13100,0
20231107,124600,1587160750,13100,13110,13110,13100,106
20231107,124500,1585772120,13110,13110,13110,13100,101
20231107,124400,1584448930,13110,13140,13140,13110,55
20231107,124300,1583727430,13110,13110,13110,13110,0
20231107,124200,1583727430,13110,13110,13110,13110,10
20231107,124100,1583596330,13110,13140,13140,13110,481
20231107,124000,1577290110,13140,13140,13140,13140,210
20231107,123900,1574530710,13160,13160,13160,13160,50
20231107,123800,1573872710,13160,13120,13160,13110,6
20231107,123700,1573793980,13150,13160,13160,13150,57
20231107,123600,1573044190,13180,13180,13180,13180,1
20231107,123500,1573031010,13180,13180,13180,13180,0
20231107,123400,1573031010,13180,13150,13180,13120,163
20231107,123300,1570887730,13150,13120,13150,13110,348
20231107,123200,1566323560,13150,13120,13150,13120,837
20231107,123100,1555333770,13120,13120,13130,13120,43
20231107,123000,1554769600,13130,13130,13130,13130,10
20231107,122900,1554638300,13130,13120,13130,13120,91
20231107,122800,1553444370,13140,13140,13140,13140,0
20231107,122700,1553444370,13140,13140,13140,13140,1
20231107,122600,1553431230,13120,13140,13140,13120,140
20231107,122500,1551594020,13130,13140,13140,13130,452
20231107,122400,1545658550,13140,13140,13150,13140,333
20231107,122300,1541281290,13140,13140,13140,13140,0
20231107,122200,1541281290,13140,13130,13140,13130,111
20231107,122100,1539823850,13130,13110,13130,13090,224
20231107,122000,1536887350,13130,13060,13130,13040,30
20231107,121900,1536495560,13060,13130,13130,13030,533
20231107,121800,1529543300,13140,13130,13140,13130,206
20231107,121700,1526838510,13140,13080,13140,13080,433
20231107,121600,1521168470,13080,13040,13080,13040,92
20231107,121500,1519968530,13080,13100,13100,13030,722
20231107,121400,1510543280,13100,13090,13100,13070,319
20231107,121300,1506372060,13090,13140,13140,13090,351
20231107,121200,1501770330,13150,13150,13150,13080,224
20231107,121100,1498837060,13100,13150,13160,13100,408
20231107,121000,1493484280,13150,13150,13150,13150,75
20231107,120900,1492498030,13150,13140,13150,13140,20
20231107,120800,1492235220,13140,13130,13140,13130,7
20231107,120700,1492143270,13140,13130,13140,13100,130
20231107,120600,1490439120,13130,13130,13130,13130,24
20231107,120500,1490124000,13130,13100,13130,13090,494
20231107,120400,1483652770,13100,13100,13120,13100,386
20231107,120300,1478594950,13100,13160,13160,13070,2811
20231107,120200,1441764270,13150,13190,13190,13150,719
20231107,120100,1432301800,13190,13180,13200,13170,614
20231107,120000,1424210430,13190,13200,13210,13180,1544
20231107,115900,1403851420,13200,13230,13230,13200,1437
20231107,115800,1384881380,13230,13210,13230,13210,3
20231107,115700,1384841730,13230,13230,13230,13230,0
20231107,115600,1384841730,13230,13210,13230,13200,378
20231107,115500,1379848350,13210,13220,13250,13210,403
20231107,115400,1374520650,13220,13250,13250,13220,141
20231107,115300,1372656470,13230,13260,13260,13230,170
20231107,115200,1370406200,13260,13260,13260,13260,53
20231107,115100,1369703420,13260,13260,13260,13260,1
20231107,115000,1369690160,13230,13240,13240,13230,9
20231107,114900,1369571070,13260,13260,13260,13260,0
20231107,114800,1369571070,13260,13270,13270,13230,5
20231107,114700,1369504810,13220,13230,13230,13220,133
20231107,114600,1367745840,13240,13260,13260,13240,603
20231107,114500,1359760040,13280,13270,13280,13270,163
20231107,114400,1357597020,13270,13250,13270,13250,175
20231107,114300,1355278110,13260,13260,13260,13260,3
20231107,114200,1355238330,13260,13240,13260,13240,254
20231107,114100,1351873640,13240,13240,13240,13240,117
20231107,114000,1350324560,13250,13220,13250,13220,240
20231107,113900,1347150460,13220,13250,13250,13220,204
20231107,113800,1344453480,13250,13230,13250,13220,136
20231107,113700,1342654190,13230,13230,13230,13210,507
20231107,113600,1335948970,13230,13230,13230,13210,46
20231107,113500,1335341190,13210,13240,13240,13210,2323
20231107,113400,1304598020,13250,13250,13250,13250,0
20231107,113300,1304598020,13250,13250,13250,13240,888
20231107,113200,1292837800,13250,13240,13270,13240,1111
20231107,113100,1278118130,13240,13270,13280,13240,689
20231107,113000,1268994810,13270,13260,13270,13260,194
20231107,112900,1266420480,13270,13260,13270,13260,280
20231107,112800,1262705470,13260,13260,13260,13260,1
20231107,112700,1262692210,13260,13220,13260,13210,28
20231107,112600,1262321410,13270,13220,13270,13220,167
20231107,112500,1260112680,13220,13200,13220,13200,21
20231107,112400,1259835460,13210,13190,13220,13190,43
20231107,112300,1259267920,13200,13220,13220,13200,117
20231107,112200,1257721500,13220,13220,13220,13190,572
20231107,112100,1250161370,13220,13210,13230,13210,60
20231107,112000,1249368230,13210,13200,13210,13190,213
20231107,111900,1246555280,13170,13170,13170,13170,211
20231107,111800,1243776410,13170,13170,13170,13160,1116
20231107,111700,1229079100,13170,13170,13180,13170,602
20231107,111600,1221150730,13220,13190,13220,13160,1007
20231107,111500,1207881960,13200,13180,13200,13170,457
20231107,111400,1201857040,13180,13200,13200,13180,256
20231107,111300,1198480490,13200,13230,13230,13200,322
20231107,111200,1194225490,13230,13250,13250,13230,1253
20231107,111100,1177638210,13270,13250,13270,13250,157
20231107,111000,1175557910,13270,13260,13270,13250,1191
20231107,110900,1159770780,13260,13250,13260,13250,233
20231107,110800,1156681710,13260,13260,13270,13260,199
20231107,110700,1154041960,13270,13250,13270,13250,193
20231107,110600,1151482770,13250,13250,13260,13220,1150
20231107,110500,1136253940,13260,13280,13280,13260,1130
20231107,110400,1121262230,13280,13360,13360,13280,2706
20231107,110300,1085239950,13360,13370,13370,13360,130
20231107,110200,1083503000,13360,13430,13430,13360,3646
20231107,110100,1034638860,13420,13400,13420,13400,1588
20231107,110000,1013347210,13400,13370,13400,13360,486
20231107,105900,1006840650,13370,13360,13390,13360,49
20231107,105800,1006185100,13400,13320,13400,13320,757
20231107,105700,996092230,13320,13330,13330,13320,1111
20231107,105600,981291430,13330,13330,13330,13330,147
20231107,105500,979331920,13330,13310,13340,13310,396
20231107,105400,974055480,13310,13350,13350,13310,1758
20231107,105300,950638150,13350,13350,13350,13330,491
20231107,105200,944088180,13350,13350,13350,13340,2763
20231107,105100,907208810,13350,13430,13440,13350,2317
20231107,105000,876199690,13440,13410,13450,13390,4611
20231107,104900,814343510,13400,13410,13420,13380,2801
20231107,104800,776811720,13410,13360,13420,13360,6319
20231107,104700,692170470,13360,13330,13360,13330,461
20231107,104600,686017150,13340,13320,13340,13320,988
20231107,104500,672852150,13320,13310,13320,13310,471
20231107,104400,666582100,13310,13300,13310,13300,1283
20231107,104300,649514740,13290,13240,13300,13240,2486
20231107,104200,616522310,13240,13230,13240,13220,575
20231107,104100,608915940,13220,13220,13250,13220,1277
20231107,104000,592017670,13220,13190,13230,13190,1864
20231107,103900,567410770,13190,13180,13190,13180,765
20231107,103800,557320820,13180,13180,13180,13180,2
20231107,103700,557294460,13170,13170,13190,13170,16
20231107,103600,557083720,13200,13190,13200,13190,334
20231107,103500,552676120,13190,13170,13190,13120,1725
20231107,103400,529966580,13170,13180,13180,13170,68
20231107,103300,529071000,13170,13150,13170,13150,274
20231107,103200,525462900,13150,13160,13160,13150,14
20231107,103100,525278670,13160,13150,13180,13150,419
20231107,103000,519763600,13140,13120,13140,13120,397
20231107,102900,514548930,13120,13110,13120,13110,35
20231107,102800,514090070,13040,13070,13110,13040,1087
20231107,102700,499894720,13030,13020,13030,13020,131
20231107,102600,498188390,13020,13020,13020,13010,203
20231107,102500,495546520,13020,13040,13050,13020,284
20231107,102400,491848140,13020,13050,13050,13020,1011
20231107,102300,478680810,13050,13050,13050,13050,23
20231107,102200,478380660,13050,13020,13050,13020,191
20231107,102100,475893810,13010,13010,13010,13010,116
20231107,102000,474384650,13010,13030,13040,13010,1154
20231107,101900,459338120,13030,13030,13030,13030,17
20231107,101800,459116610,13000,13000,13000,13000,0
20231107,101700,459116610,13000,13010,13010,13000,194
20231107,101600,456593110,13010,13010,13010,13010,0
20231107,101500,456593110,13010,13010,13010,13010,40
20231107,101400,456072710,13010,13010,13010,13010,208
20231107,101300,453366630,13010,13000,13010,13000,780
20231107,101200,443225530,13010,13030,13030,13010,395
20231107,101100,438084580,13030,13020,13030,13020,170
20231107,101000,435870190,13030,13030,13030,13030,16
20231107,100900,435661710,13030,13030,13030,13030,126
20231107,100800,434019930,13010,13020,13020,13010,215
20231107,100700,431221130,13010,13030,13030,13000,1887
20231107,100600,406670430,13030,13050,13050,13030,326
20231107,100500,402420140,13040,13040,13040,13040,16
20231107,100400,402211500,13040,13070,13070,13040,1023
20231107,100300,388862710,13070,13080,13110,13070,452
20231107,100200,382952620,13080,13110,13110,13080,41
20231107,100100,382415840,13110,13100,13120,13100,50
20231107,100000,381760720,13120,13100,13120,13100,44
20231107,095900,381184300,13120,13120,13120,13100,12
20231107,095800,381027060,13100,13130,13130,13100,135
20231107,095700,379257940,13150,13150,13150,13150,0
20231107,095600,379257940,13150,13090,13150,13080,264
20231107,095500,375797910,13120,13100,13130,13090,78
20231107,095400,374776640,13140,13140,13140,13140,10
20231107,095300,374645240,13140,13090,13140,13050,458
20231107,095200,368653180,13090,13040,13090,13040,580
20231107,095100,361071060,13040,13070,13090,13040,20
20231107,095000,360810090,13090,13090,13090,13090,20
20231107,094900,360548290,13090,13080,13090,13040,1153
20231107,094800,345486210,13090,13130,13130,13090,1907
20231107,094700,320505700,13150,13120,13150,13120,22
20231107,094600,320216810,13150,13130,13150,13130,42
20231107,094500,319665330,13150,13150,13150,13130,85
20231107,094400,318547600,13130,13160,13160,13130,107
20231107,094300,317141800,13170,13160,13170,13160,12
20231107,094200,316983780,13180,13160,13180,13100,1753
20231107,094100,293973060,13160,13160,13160,13160,100
20231107,094000,292657060,13160,13160,13160,13160,1
20231107,093900,292643900,13120,13160,13160,13120,365
20231107,093800,287849490,13160,13160,13160,13150,264
20231107,093700,284376870,13160,13140,13160,13140,4
20231107,093600,284324290,13140,13170,13170,13140,9
20231107,093500,284205850,13170,13160,13170,13140,212
20231107,093400,281417710,13190,13190,13190,13190,14
20231107,093300,281233050,13190,13180,13190,13180,3
20231107,093200,281193490,13190,13190,13190,13150,5
20231107,093100,281127580,13130,13180,13190,13130,1093
20231107,093000,266749020,13210,13210,13210,13170,309
20231107,092900,262674000,13210,13210,13210,13200,203
20231107,092800,259993500,13220,13200,13230,13200,1271
20231107,092700,243214230,13200,13160,13200,13160,72
20231107,092600,242264630,13190,13190,13190,13150,322
20231107,092500,238020330,13180,13120,13180,13120,393
20231107,092400,232846830,13150,13110,13150,13110,311
20231107,092300,228760460,13110,13140,13140,13110,801
20231107,092200,218240220,13140,13140,13140,13140,0
20231107,092100,218240220,13140,13140,13140,13110,106
20231107,092000,216848920,13150,13160,13160,13150,500
20231107,091900,210273500,13160,13160,13190,13160,401
20231107,091800,204995460,13160,13180,13180,13150,533
20231107,091700,197970570,13180,13130,13180,13130,356
20231107,091600,193287570,13130,13070,13130,13070,2160
20231107,091500,165008170,13050,13070,13080,13050,195
20231107,091400,162461510,13080,13080,13110,13050,1599
20231107,091300,141544870,13090,13060,13090,13060,252
20231107,091200,138250590,13060,13070,13080,13010,566
20231107,091100,130867030,13080,13080,13080,13080,1
20231107,091000,130853950,13080,13080,13090,13030,953
20231107,090900,118410430,13100,13120,13130,13060,190
20231107,090800,115924260,13130,13070,13130,13060,1951
20231107,090700,90407380,13070,13060,13070,13060,6
20231107,090600,90329010,13070,13080,13080,13030,54
20231107,090500,89625140,13080,13030,13080,13030,947
20231107,090400,77280400,13080,13080,13080,13030,665
20231107,090300,68601310,13080,13080,13080,13030,445
20231107,090200,62791820,13030,13110,13110,13030,1433
20231107,090100,44066340,13120,13200,13240,13120,1332
20231107,090000,26511600,13190,13050,13260,13050,1970