KissMeData/042000/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,192300,813428120,11950,11950,11950,11950,2490
20231113,192200,813428120,11950,11950,11950,11950,0
20231113,192100,813428120,11950,11950,11950,11950,0
20231113,192000,813428120,11950,11950,11950,11950,0
20231113,191900,813428120,11950,11950,11950,11950,0
20231113,191800,813428120,11950,11950,11950,11950,0
20231113,191700,813428120,11950,11950,11950,11950,0
20231113,191600,813428120,11950,11950,11950,11950,0
20231113,191500,813428120,11950,11950,11950,11950,0
20231113,191400,813428120,11950,11950,11950,11950,0
20231113,191300,813428120,11950,11950,11950,11950,0
20231113,191200,813428120,11950,11950,11950,11950,0
20231113,191100,813428120,11950,11950,11950,11950,0
20231113,191000,813428120,11950,11950,11950,11950,0
20231113,190900,813428120,11950,11950,11950,11950,0
20231113,190800,813428120,11950,11950,11950,11950,0
20231113,190700,813428120,11950,11950,11950,11950,0
20231113,190600,813428120,11950,11950,11950,11950,0
20231113,190500,813428120,11950,11950,11950,11950,0
20231113,190400,813428120,11950,11950,11950,11950,0
20231113,190300,813428120,11950,11950,11950,11950,0
20231113,190200,813428120,11950,11950,11950,11950,0
20231113,190100,813428120,11950,11950,11950,11950,0
20231113,190000,813428120,11950,11950,11950,11950,0
20231113,185900,813428120,11950,11950,11950,11950,0
20231113,185800,813428120,11950,11950,11950,11950,0
20231113,185700,813428120,11950,11950,11950,11950,0
20231113,185600,813428120,11950,11950,11950,11950,0
20231113,185500,813428120,11950,11950,11950,11950,0
20231113,185400,813428120,11950,11950,11950,11950,0
20231113,185300,813428120,11950,11950,11950,11950,2490
20231113,185200,813428120,11950,11950,11950,11950,0
20231113,185100,813428120,11950,11950,11950,11950,0
20231113,185000,813428120,11950,11950,11950,11950,0
20231113,184900,813428120,11950,11950,11950,11950,0
20231113,184800,813428120,11950,11950,11950,11950,0
20231113,184700,813428120,11950,11950,11950,11950,0
20231113,184600,813428120,11950,11950,11950,11950,0
20231113,184500,813428120,11950,11950,11950,11950,0
20231113,184400,813428120,11950,11950,11950,11950,0
20231113,184300,813428120,11950,11950,11950,11950,0
20231113,184200,813428120,11950,11950,11950,11950,0
20231113,184100,813428120,11950,11950,11950,11950,0
20231113,184000,813428120,11950,11950,11950,11950,0
20231113,183900,813428120,11950,11950,11950,11950,0
20231113,183800,813428120,11950,11950,11950,11950,0
20231113,183700,813428120,11950,11950,11950,11950,0
20231113,183600,813428120,11950,11950,11950,11950,0
20231113,183500,813428120,11950,11950,11950,11950,0
20231113,183400,813428120,11950,11950,11950,11950,0
20231113,183300,813428120,11950,11950,11950,11950,0
20231113,183200,813428120,11950,11950,11950,11950,0
20231113,183100,813428120,11950,11950,11950,11950,0
20231113,183000,813428120,11950,11950,11950,11950,0
20231113,182900,813428120,11950,11950,11950,11950,0
20231113,182800,813428120,11950,11950,11950,11950,0
20231113,182700,813428120,11950,11950,11950,11950,0
20231113,182600,813428120,11950,11950,11950,11950,0
20231113,182500,813428120,11950,11950,11950,11950,0
20231113,182400,813428120,11950,11950,11950,11950,0
20231113,182300,813428120,11950,11950,11950,11950,2490
20231113,182200,813428120,11950,11950,11950,11950,0
20231113,182100,813428120,11950,11950,11950,11950,0
20231113,182000,813428120,11950,11950,11950,11950,0
20231113,181900,813428120,11950,11950,11950,11950,0
20231113,181800,813428120,11950,11950,11950,11950,0
20231113,181700,813428120,11950,11950,11950,11950,0
20231113,181600,813428120,11950,11950,11950,11950,0
20231113,181500,813428120,11950,11950,11950,11950,0
20231113,181400,813428120,11950,11950,11950,11950,0
20231113,181300,813428120,11950,11950,11950,11950,0
20231113,181200,813428120,11950,11950,11950,11950,0
20231113,181100,813428120,11950,11950,11950,11950,0
20231113,181000,813428120,11950,11950,11950,11950,0
20231113,180900,813428120,11950,11950,11950,11950,0
20231113,180800,813428120,11950,11950,11950,11950,0
20231113,180700,813428120,11950,11950,11950,11950,0
20231113,180600,813428120,11950,11950,11950,11950,0
20231113,180500,813428120,11950,11950,11950,11950,0
20231113,180400,813428120,11950,11950,11950,11950,0
20231113,180300,813428120,11950,11950,11950,11950,0
20231113,180200,813428120,11950,11950,11950,11950,0
20231113,180100,813428120,11950,11950,11950,11950,0
20231113,180000,813428120,11950,11950,11950,11950,0
20231113,175900,813428120,11950,11950,11950,11950,0
20231113,175800,813428120,11950,11950,11950,11950,0
20231113,175700,813428120,11950,11950,11950,11950,0
20231113,175600,813428120,11950,11950,11950,11950,0
20231113,175500,813428120,11950,11950,11950,11950,0
20231113,175400,813428120,11950,11950,11950,11950,0
20231113,175300,813428120,11950,11950,11950,11950,2490
20231113,175200,813428120,11950,11950,11950,11950,0
20231113,175100,813428120,11950,11950,11950,11950,0
20231113,175000,813428120,11950,11950,11950,11950,0
20231113,174900,813428120,11950,11950,11950,11950,0
20231113,174800,813428120,11950,11950,11950,11950,0
20231113,174700,813428120,11950,11950,11950,11950,0
20231113,174600,813428120,11950,11950,11950,11950,0
20231113,174500,813428120,11950,11950,11950,11950,0
20231113,174400,813428120,11950,11950,11950,11950,0
20231113,174300,813428120,11950,11950,11950,11950,0
20231113,174200,813428120,11950,11950,11950,11950,0
20231113,174100,813428120,11950,11950,11950,11950,0
20231113,174000,813428120,11950,11950,11950,11950,0
20231113,173900,813428120,11950,11950,11950,11950,0
20231113,173800,813428120,11950,11950,11950,11950,0
20231113,173700,813428120,11950,11950,11950,11950,0
20231113,173600,813428120,11950,11950,11950,11950,0
20231113,173500,813428120,11950,11950,11950,11950,0
20231113,173400,813428120,11950,11950,11950,11950,0
20231113,173300,813428120,11950,11950,11950,11950,0
20231113,173200,813428120,11950,11950,11950,11950,0
20231113,173100,813428120,11950,11950,11950,11950,0
20231113,173000,813428120,11950,11950,11950,11950,0
20231113,172900,813428120,11950,11950,11950,11950,0
20231113,172800,813428120,11950,11950,11950,11950,0
20231113,172700,813428120,11950,11950,11950,11950,0
20231113,172600,813428120,11950,11950,11950,11950,0
20231113,172500,813428120,11950,11950,11950,11950,0
20231113,172400,813428120,11950,11950,11950,11950,0
20231113,172300,813428120,11950,11950,11950,11950,2490
20231113,172200,813428120,11950,11950,11950,11950,0
20231113,172100,813428120,11950,11950,11950,11950,0
20231113,172000,813428120,11950,11950,11950,11950,0
20231113,171900,813428120,11950,11950,11950,11950,0
20231113,171800,813428120,11950,11950,11950,11950,0
20231113,171700,813428120,11950,11950,11950,11950,0
20231113,171600,813428120,11950,11950,11950,11950,0
20231113,171500,813428120,11950,11950,11950,11950,0
20231113,171400,813428120,11950,11950,11950,11950,0
20231113,171300,813428120,11950,11950,11950,11950,0
20231113,171200,813428120,11950,11950,11950,11950,0
20231113,171100,813428120,11950,11950,11950,11950,0
20231113,171000,813428120,11950,11950,11950,11950,0
20231113,170900,813428120,11950,11950,11950,11950,0
20231113,170800,813428120,11950,11950,11950,11950,0
20231113,170700,813428120,11950,11950,11950,11950,0
20231113,170600,813428120,11950,11950,11950,11950,0
20231113,170500,813428120,11950,11950,11950,11950,0
20231113,170400,813428120,11950,11950,11950,11950,0
20231113,170300,813428120,11950,11950,11950,11950,0
20231113,170200,813428120,11950,11950,11950,11950,0
20231113,170100,813428120,11950,11950,11950,11950,0
20231113,170000,813428120,11950,11950,11950,11950,0
20231113,165900,813428120,11950,11950,11950,11950,0
20231113,165800,813428120,11950,11950,11950,11950,0
20231113,165700,813428120,11950,11950,11950,11950,0
20231113,165600,813428120,11950,11950,11950,11950,0
20231113,165500,813428120,11950,11950,11950,11950,0
20231113,165400,813428120,11950,11950,11950,11950,0
20231113,165300,813428120,11950,11950,11950,11950,2490
20231113,165200,813428120,11950,11950,11950,11950,0
20231113,165100,813428120,11950,11950,11950,11950,0
20231113,165000,813428120,11950,11950,11950,11950,0
20231113,164900,813428120,11950,11950,11950,11950,0
20231113,164800,813428120,11950,11950,11950,11950,0
20231113,164700,813428120,11950,11950,11950,11950,0
20231113,164600,813428120,11950,11950,11950,11950,0
20231113,164500,813428120,11950,11950,11950,11950,0
20231113,164400,813428120,11950,11950,11950,11950,0
20231113,164300,813428120,11950,11950,11950,11950,0
20231113,164200,813428120,11950,11950,11950,11950,0
20231113,164100,813428120,11950,11950,11950,11950,0
20231113,164000,813428120,11950,11950,11950,11950,0
20231113,163900,813428120,11950,11950,11950,11950,0
20231113,163800,813428120,11950,11950,11950,11950,0
20231113,163700,813428120,11950,11950,11950,11950,0
20231113,163600,813428120,11950,11950,11950,11950,0
20231113,163500,813428120,11950,11950,11950,11950,0
20231113,163400,813428120,11950,11950,11950,11950,0
20231113,163300,813428120,11950,11950,11950,11950,0
20231113,163200,813428120,11950,11950,11950,11950,0
20231113,163100,813428120,11950,11950,11950,11950,0
20231113,163000,813428120,11950,11950,11950,11950,0
20231113,162900,813428120,11950,11950,11950,11950,0
20231113,162800,813428120,11950,11950,11950,11950,0
20231113,162700,813428120,11950,11950,11950,11950,0
20231113,162600,813428120,11950,11950,11950,11950,0
20231113,162500,813428120,11950,11950,11950,11950,0
20231113,162400,813428120,11950,11950,11950,11950,0
20231113,162300,813428120,11950,11950,11950,11950,2490
20231113,162200,813428120,11950,11950,11950,11950,0
20231113,162100,813428120,11950,11950,11950,11950,0
20231113,162000,813428120,11950,11950,11950,11950,0
20231113,161900,813428120,11950,11950,11950,11950,0
20231113,161800,813428120,11950,11950,11950,11950,0
20231113,161700,813428120,11950,11950,11950,11950,0
20231113,161600,813428120,11950,11950,11950,11950,0
20231113,161500,813428120,11950,11950,11950,11950,0
20231113,161400,813428120,11950,11950,11950,11950,0
20231113,161300,813428120,11950,11950,11950,11950,0
20231113,161200,813428120,11950,11950,11950,11950,0
20231113,161100,813428120,11950,11950,11950,11950,0
20231113,161000,813428120,11950,11950,11950,11950,0
20231113,160900,813428120,11950,11950,11950,11950,0
20231113,160800,813428120,11950,11950,11950,11950,0
20231113,160700,813428120,11950,11950,11950,11950,0
20231113,160600,813428120,11950,11950,11950,11950,0
20231113,160500,813428120,11950,11950,11950,11950,0
20231113,160400,813428120,11950,11950,11950,11950,0
20231113,160300,813428120,11950,11950,11950,11950,0
20231113,160200,813428120,11950,11950,11950,11950,0
20231113,160100,813428120,11950,11950,11950,11950,0
20231113,160000,813428120,11950,11950,11950,11950,0
20231113,155900,813428120,11950,11950,11950,11950,0
20231113,155800,813428120,11950,11950,11950,11950,0
20231113,155700,813428120,11950,11950,11950,11950,0
20231113,155600,813428120,11950,11950,11950,11950,0
20231113,155500,813428120,11950,11950,11950,11950,0
20231113,155400,813428120,11950,11950,11950,11950,0
20231113,155300,813428120,11950,11950,11950,11950,2490
20231113,155200,813428120,11950,11950,11950,11950,0
20231113,155100,813428120,11950,11950,11950,11950,0
20231113,155000,813428120,11950,11950,11950,11950,0
20231113,154900,813428120,11950,11950,11950,11950,0
20231113,154800,813428120,11950,11950,11950,11950,0
20231113,154700,813428120,11950,11950,11950,11950,0
20231113,154600,813428120,11950,11950,11950,11950,0
20231113,154500,813428120,11950,11950,11950,11950,0
20231113,154400,813428120,11950,11950,11950,11950,0
20231113,154300,813428120,11950,11950,11950,11950,0
20231113,154200,813428120,11950,11950,11950,11950,0
20231113,154100,813428120,11950,11950,11950,11950,0
20231113,154000,813428120,11950,11950,11950,11950,0
20231113,153900,813428120,11950,11950,11950,11950,0
20231113,153800,813428120,11950,11950,11950,11950,0
20231113,153700,813428120,11950,11950,11950,11950,0
20231113,153600,813428120,11950,11950,11950,11950,0
20231113,153500,813428120,11950,11950,11950,11950,0
20231113,153400,813428120,11950,11950,11950,11950,0
20231113,153300,813428120,11950,11950,11950,11950,0
20231113,153200,813428120,11950,11950,11950,11950,0
20231113,153100,813428120,11950,11950,11950,11950,0
20231113,153000,813428120,11950,11950,11950,11950,2490
20231113,152900,783672620,12160,12160,12160,12160,0
20231113,152800,783672620,12160,12160,12160,12160,0
20231113,152700,783672620,12160,12160,12160,12160,0
20231113,152600,783672620,12160,12160,12160,12160,0
20231113,152500,783672620,12160,12160,12160,12160,0
20231113,152400,783672620,12160,12160,12160,12160,0
20231113,152300,783672620,12160,12160,12160,12160,0
20231113,152200,783672620,12160,12160,12160,12160,0
20231113,152100,783672620,12160,12160,12160,12160,0
20231113,152000,783672620,12160,12160,12160,12160,0
20231113,151900,783672620,12160,11990,12160,11990,5937
20231113,151800,711970620,11990,11970,11990,11970,280
20231113,151700,708615500,11970,11900,11970,11900,79
20231113,151600,707670760,11900,11970,11970,11900,831
20231113,151500,697759960,11970,11960,11970,11960,91
20231113,151400,696671260,11950,11950,11960,11950,287
20231113,151300,693241110,11960,11970,11970,11940,171
20231113,151200,691197940,11950,11950,11950,11950,227
20231113,151100,688485290,11950,11950,11990,11950,1406
20231113,151000,671681750,11960,12000,12000,11960,941
20231113,150900,660427240,11970,11970,11980,11970,64
20231113,150800,659661100,12000,11980,12000,11970,501
20231113,150700,653662960,12010,12010,12010,12010,1
20231113,150600,653650950,11980,12000,12010,11980,125
20231113,150500,652152320,12000,12020,12020,12000,169
20231113,150400,650124290,11980,11990,11990,11980,200
20231113,150300,647727510,12020,12020,12020,12020,1
20231113,150200,647715490,12020,12020,12020,12020,1
20231113,150100,647703470,11990,11990,11990,11990,48
20231113,150000,647127950,12030,12030,12030,12030,0
20231113,145900,647127950,12030,12020,12030,12020,31
20231113,145800,646755320,12020,12020,12020,12020,224
20231113,145700,644062840,12020,12020,12020,12020,193
20231113,145600,641742980,12020,12020,12020,12020,415
20231113,145500,636754680,12020,12020,12020,12020,0
20231113,145400,636754680,12020,12020,12020,12020,0
20231113,145300,636754680,12020,12020,12020,12020,0
20231113,145200,636754680,12020,12020,12020,12020,2
20231113,145100,636730640,12020,12000,12020,11990,153
20231113,145000,634895100,12010,12010,12010,12010,0
20231113,144900,634895100,12010,12010,12010,12010,203
20231113,144800,632457070,12030,12030,12030,12000,5
20231113,144700,632397010,11990,12030,12030,11990,9
20231113,144600,632289050,12030,12030,12030,12030,0
20231113,144500,632289050,12030,12000,12030,11990,196
20231113,144400,629938010,12000,11990,12000,11990,49
20231113,144300,629350490,12000,12000,12000,12000,0
20231113,144200,629350490,12000,12000,12000,12000,1
20231113,144100,629338490,11990,11990,12000,11990,26
20231113,144000,629026740,12000,12000,12000,12000,0
20231113,143900,629026740,12000,11990,12000,11990,84
20231113,143800,628019470,11980,11980,11980,11980,112
20231113,143700,626677710,12000,11990,12000,11980,79
20231113,143600,625730680,12000,11980,12000,11980,36
20231113,143500,625299160,11990,12000,12000,11990,224
20231113,143400,622613370,12000,11990,12000,11990,22
20231113,143300,622349570,12030,12000,12030,11990,34
20231113,143200,621941800,12030,11990,12030,11990,31
20231113,143100,621569950,12030,12000,12030,11990,57
20231113,143000,620885950,12000,11990,12040,11990,149
20231113,142900,619098400,12040,12040,12040,12040,1
20231113,142800,619086360,11990,12000,12000,11990,18
20231113,142700,618870530,12040,12040,12040,12000,172
20231113,142600,616806390,12050,12050,12050,12050,5
20231113,142500,616746140,12050,12020,12050,12020,64
20231113,142400,615976650,12020,12000,12020,12000,519
20231113,142300,609748630,12000,12000,12000,12000,2
20231113,142200,609724630,12000,12000,12000,12000,25
20231113,142100,609424630,12000,12000,12000,12000,2
20231113,142000,609400630,12000,12000,12000,11990,12
20231113,141900,609256730,11990,11990,12000,11990,21
20231113,141800,609004930,11990,11980,11990,11980,2
20231113,141700,608980960,11990,11980,11990,11980,350
20231113,141600,604787950,11980,11980,11980,11980,0
20231113,141500,604787950,11980,11960,11980,11960,83
20231113,141400,603794490,11960,11960,11960,11960,122
20231113,141300,602335370,11960,11960,11960,11960,14
20231113,141200,602167930,11960,11960,11960,11940,51
20231113,141100,601558720,11950,11970,11970,11950,515
20231113,141000,595399430,11960,11960,11970,11960,74
20231113,140900,594514370,11960,11960,11960,11960,7
20231113,140800,594430650,11960,11960,11960,11960,24
20231113,140700,594143610,11970,11970,11970,11970,10
20231113,140600,594023910,11970,11970,11970,11970,1
20231113,140500,594011940,11980,11980,11980,11980,0
20231113,140400,594011940,11980,11980,11980,11940,803
20231113,140300,584412340,11980,11980,11980,11980,10
20231113,140200,584292540,12000,11990,12000,11990,89
20231113,140100,583225420,11990,11980,11990,11980,84
20231113,140000,582219070,11980,11980,11980,11980,1
20231113,135900,582207090,11970,11970,11970,11970,104
20231113,135800,580962210,11980,11970,11980,11970,41
20231113,135700,580471430,11970,11970,11970,11970,0
20231113,135600,580471430,11970,11960,11970,11960,3
20231113,135500,580435540,11960,11940,11960,11940,56
20231113,135400,579766880,11940,11930,11940,11930,148
20231113,135300,578001230,11930,11920,11930,11920,428
20231113,135200,572899460,11930,11930,11930,11930,1
20231113,135100,572887530,11930,11920,11930,11920,6
20231113,135000,572816000,11920,11930,11930,11920,61
20231113,134900,572088830,11930,11930,11930,11930,13
20231113,134800,571933740,11940,11950,11950,11940,57
20231113,134700,571252690,11950,11950,11950,11950,10
20231113,134600,571133190,11950,11950,11950,11950,13
20231113,134500,570977840,11950,11950,11950,11950,278
20231113,134400,567655740,11950,11950,11950,11950,2
20231113,134300,567631840,11920,11930,11950,11920,10
20231113,134200,567512540,11950,11950,11950,11950,0
20231113,134100,567512540,11950,11950,11950,11950,0
20231113,134000,567512540,11950,11930,11950,11930,212
20231113,133900,564983360,11940,11940,11940,11940,19
20231113,133800,564756500,11950,11950,11950,11950,95
20231113,133700,563621250,11980,11980,11980,11980,0
20231113,133600,563621250,11980,11940,11980,11940,5
20231113,133500,563561480,11980,11980,11980,11950,102
20231113,133400,562342520,11970,11970,11970,11970,101
20231113,133300,561133550,11940,11940,11940,11940,14
20231113,133200,560966390,11970,11970,11970,11970,0
20231113,133100,560966390,11970,11970,11970,11970,3
20231113,133000,560930480,11960,11960,11960,11960,14
20231113,132900,560763040,11960,11960,11960,11960,0
20231113,132800,560763040,11960,11960,11960,11960,1
20231113,132700,560751080,11960,11960,11960,11960,1
20231113,132600,560739120,11920,11930,11960,11920,4
20231113,132500,560691390,11920,11970,11970,11920,51
20231113,132400,560083420,11970,11970,11970,11970,0
20231113,132300,560083420,11970,11930,11970,11930,26
20231113,132200,559773200,11920,11920,11920,11920,4
20231113,132100,559725520,11920,11920,11920,11920,50
20231113,132000,559129520,11920,11910,11920,11910,3
20231113,131900,559093780,11880,11880,11880,11880,1
20231113,131800,559081900,11910,11860,11910,11840,311
20231113,131700,555397450,11850,11940,11940,11850,1011
20231113,131600,543411730,11940,11940,11940,11870,613
20231113,131500,536124540,11970,11970,11970,11970,5
20231113,131400,536064690,11980,11940,11980,11900,264
20231113,131300,532916190,11980,11980,11980,11980,1
20231113,131200,532904210,11940,11980,11980,11940,17
20231113,131100,532701190,11950,11970,11970,11950,97
20231113,131000,531541840,11990,11990,11990,11990,1
20231113,130900,531529850,11980,11980,11980,11980,10
20231113,130800,531410050,11990,11960,11990,11950,77
20231113,130700,530489790,11950,11950,11950,11950,0
20231113,130600,530489790,11950,11950,11950,11950,20
20231113,130500,530250790,11960,11960,11960,11960,3
20231113,130400,530214910,11980,11980,11980,11980,100
20231113,130300,529016910,12000,12000,12000,12000,8
20231113,130200,528920910,12000,11990,12000,11980,61
20231113,130100,528189610,11990,11990,11990,11990,105
20231113,130000,526930660,11990,11950,11990,11950,412
20231113,125900,522007000,11970,11950,11970,11950,78
20231113,125800,521073970,11950,11960,11970,11950,110
20231113,125700,519758630,11960,11960,11960,11950,34
20231113,125600,519352090,11960,11960,11960,11960,80
20231113,125500,518395290,11960,11960,11960,11960,17
20231113,125400,518191970,11920,11920,11920,11920,33
20231113,125300,517798610,11970,11970,11970,11970,1
20231113,125200,517786640,11900,11920,11970,11900,251
20231113,125100,514797770,11920,11920,11920,11920,10
20231113,125000,514678570,11970,11970,11970,11970,1
20231113,124900,514666600,11980,11980,11980,11980,200
20231113,124800,512270600,11980,11910,11980,11910,237
20231113,124700,509447860,11920,12010,12010,11920,157
20231113,124600,507573680,12020,12020,12020,12020,0
20231113,124500,507573680,12020,12000,12020,12000,78
20231113,124400,506636940,12000,12000,12000,12000,13
20231113,124300,506480940,12020,11910,12020,11910,13
20231113,124200,506325370,11980,11980,11980,11980,1
20231113,124100,506313390,11910,11910,11910,11910,36
20231113,124000,505884630,11980,11980,11980,11980,0
20231113,123900,505884630,11980,11980,11980,11980,8
20231113,123800,505788790,11930,11930,11930,11930,70
20231113,123700,504953690,11930,11930,11930,11930,10
20231113,123600,504834390,11930,11930,11930,11930,1
20231113,123500,504822460,11900,11900,11900,11890,26
20231113,123400,504513100,11870,11870,11870,11870,51
20231113,123300,503907730,11870,11860,11870,11860,22
20231113,123200,503646790,11860,11870,11870,11860,168
20231113,123100,501652640,11870,11870,11870,11870,0
20231113,123000,501652640,11870,11870,11880,11870,97
20231113,122900,500500950,11900,11900,11900,11900,0
20231113,122800,500500950,11900,11900,11900,11900,0
20231113,122700,500500950,11900,11870,11900,11870,27
20231113,122600,500180430,11900,11900,11900,11870,150
20231113,122500,498396030,11900,11900,11900,11900,0
20231113,122400,498396030,11900,11900,11900,11900,0
20231113,122300,498396030,11900,11900,11900,11900,30
20231113,122200,498039030,11900,11900,11900,11900,0
20231113,122100,498039030,11900,11900,11900,11900,101
20231113,122000,496837130,11900,11900,11900,11900,133
20231113,121900,495254430,11900,11900,11900,11900,1
20231113,121800,495242530,11900,11900,11900,11900,0
20231113,121700,495242530,11900,11900,11900,11900,1
20231113,121600,495230630,11900,11900,11900,11900,51
20231113,121500,494623730,11900,11850,11900,11850,175
20231113,121400,492548830,11850,11850,11850,11850,1
20231113,121300,492536980,11810,11810,11810,11810,61
20231113,121200,491816570,11810,11820,11820,11810,261
20231113,121100,488733490,11830,11830,11830,11830,19
20231113,121000,488508720,11860,11800,11860,11800,278
20231113,120900,485228260,11830,11830,11830,11830,11
20231113,120800,485098130,11800,11840,11840,11800,4721
20231113,120700,429360520,11840,11850,11850,11840,346
20231113,120600,425263600,11850,11850,11850,11850,55
20231113,120500,424611850,11850,11860,11860,11850,538
20231113,120400,418236390,11860,11920,11920,11860,206
20231113,120300,415790100,11920,11870,11920,11870,209
20231113,120200,413309220,11900,11900,11900,11900,0
20231113,120100,413309220,11900,11900,11900,11900,4
20231113,120000,413261620,11900,11900,11900,11900,36
20231113,115900,412833220,11900,11900,11900,11900,0
20231113,115800,412833220,11900,11900,11900,11900,1
20231113,115700,412821320,11900,11900,11900,11900,0
20231113,115600,412821320,11900,11900,11900,11900,200
20231113,115500,410441320,11900,11850,11900,11840,654
20231113,115400,402694720,11850,11900,11900,11850,85
20231113,115300,401687420,11850,11850,11850,11850,323
20231113,115200,397859870,11850,11860,11860,11850,56
20231113,115100,397196170,11850,11850,11850,11850,0
20231113,115000,397196170,11850,11850,11850,11850,0
20231113,114900,397196170,11850,11850,11850,11850,2
20231113,114800,397172470,11840,11910,11910,11830,709
20231113,114700,388751420,11920,11920,11920,11920,5
20231113,114600,388691820,11920,11920,11920,11920,2
20231113,114500,388667980,11920,11920,11920,11920,11
20231113,114400,388536860,11920,11920,11920,11920,60
20231113,114300,387821660,11930,11930,11930,11930,98
20231113,114200,386652520,11930,11960,11960,11930,826
20231113,114100,376785640,11960,11980,11980,11960,87
20231113,114000,375744180,11980,11980,11980,11980,2
20231113,113900,375720220,11960,11960,11960,11960,15
20231113,113800,375540820,11950,11950,11950,11950,200
20231113,113700,373150820,11950,11980,11980,11950,179
20231113,113600,371009020,11980,12010,12010,11980,442
20231113,113500,365712640,12010,12000,12010,11970,1462
20231113,113400,348173640,12010,12010,12010,12010,0
20231113,113300,348173640,12010,12010,12020,12000,240
20231113,113200,345291450,12010,12010,12010,12010,69
20231113,113100,344462760,12020,12030,12030,12020,25
20231113,113000,344162110,12040,12040,12040,12040,20
20231113,112900,343921310,12050,12050,12050,12050,0
20231113,112800,343921310,12050,12050,12050,12050,0
20231113,112700,343921310,12050,12020,12080,12010,91
20231113,112600,342826960,12030,12030,12030,12030,0
20231113,112500,342826960,12030,12030,12030,12030,0
20231113,112400,342826960,12030,12030,12030,12030,68
20231113,112300,342008920,12040,12030,12040,12030,59
20231113,112200,341299120,12040,12040,12040,12040,140
20231113,112100,339613520,12040,12060,12060,12030,529
20231113,112000,333242410,12050,12050,12050,12050,237
20231113,111900,330386560,12060,12060,12060,12060,125
20231113,111800,328879060,12060,12060,12060,12060,1
20231113,111700,328867000,12060,12060,12060,12060,13
20231113,111600,328710220,12060,12060,12060,12050,266
20231113,111500,325504660,12060,12060,12060,12050,227
20231113,111400,322767100,12090,12090,12090,12090,2
20231113,111300,322742920,12080,12080,12080,12080,1
20231113,111200,322730840,12090,12080,12090,12060,216
20231113,111100,320124660,12090,12110,12110,12080,94
20231113,111000,318987460,12120,12110,12120,12100,509
20231113,110900,312826550,12110,12110,12110,12110,50
20231113,110800,312221050,12110,12110,12110,12110,1
20231113,110700,312208940,12120,12120,12120,12120,0
20231113,110600,312208940,12120,12110,12120,12110,223
20231113,110500,309508190,12100,12100,12100,12100,2
20231113,110400,309483990,12080,12080,12080,12070,145
20231113,110300,307732440,12080,12080,12080,12080,187
20231113,110200,305473480,12080,12100,12100,12080,1039
20231113,110100,292914200,12110,12110,12110,12110,21
20231113,110000,292659890,12110,12110,12110,12110,196
20231113,105900,290286330,12120,12120,12120,12120,0
20231113,105800,290286330,12120,12120,12120,12120,40
20231113,105700,289801530,12130,12130,12130,12130,0
20231113,105600,289801530,12130,12130,12130,12130,11
20231113,105500,289668100,12150,12150,12150,12150,0
20231113,105400,289668100,12150,12150,12150,12150,0
20231113,105300,289668100,12150,12150,12150,12150,100
20231113,105200,288453100,12150,12150,12150,12150,0
20231113,105100,288453100,12150,12150,12150,12150,217
20231113,105000,285816550,12150,12150,12150,12150,187
20231113,104900,283544500,12150,12120,12150,12120,6
20231113,104800,283471720,12120,12120,12120,12120,55
20231113,104700,282805120,12120,12150,12150,12120,197
20231113,104600,280415980,12150,12130,12150,12120,322
20231113,104500,276512420,12130,12130,12130,12130,76
20231113,104400,275590540,12130,12130,12130,12130,3
20231113,104300,275554150,12140,12140,12140,12140,0
20231113,104200,275554150,12140,12140,12140,12140,129
20231113,104100,273988090,12140,12140,12140,12140,147
20231113,104000,272203510,12140,12140,12140,12140,0
20231113,103900,272203510,12140,12140,12140,12140,0
20231113,103800,272203510,12140,12150,12150,12140,79
20231113,103700,271244440,12160,12160,12160,12160,28
20231113,103600,270903960,12160,12160,12160,12160,0
20231113,103500,270903960,12160,12160,12160,12160,0
20231113,103400,270903960,12160,12160,12160,12160,0
20231113,103300,270903960,12160,12160,12160,12160,4
20231113,103200,270855320,12120,12120,12120,12120,0
20231113,103100,270855320,12120,12120,12120,12120,0
20231113,103000,270855320,12120,12120,12120,12120,66
20231113,102900,270055400,12150,12150,12150,12150,34
20231113,102800,269642300,12120,12120,12120,12120,50
20231113,102700,269036300,12120,12120,12120,12120,324
20231113,102600,265109420,12130,12130,12130,12130,825
20231113,102500,255102170,12150,12150,12150,12150,0
20231113,102400,255102170,12150,12150,12150,12150,0
20231113,102300,255102170,12150,12150,12150,12150,2
20231113,102200,255077870,12160,12120,12160,12120,708
20231113,102100,246496870,12130,12140,12140,12130,518
20231113,102000,240213430,12140,12140,12140,12140,0
20231113,101900,240213430,12140,12130,12140,12130,3
20231113,101800,240177030,12140,12140,12140,12140,0
20231113,101700,240177030,12140,12130,12140,12120,83
20231113,101600,239170940,12120,12120,12120,12120,0
20231113,101500,239170940,12120,12120,12120,12120,48
20231113,101400,238589180,12120,12120,12120,12120,106
20231113,101300,237304460,12120,12120,12120,12120,0
20231113,101200,237304460,12120,12120,12120,12120,166
20231113,101100,235292540,12120,12120,12120,12120,6
20231113,101000,235219820,12110,12110,12110,12110,232
20231113,100900,232410300,12110,12130,12130,12110,319
20231113,100800,228544680,12130,12130,12130,12130,180
20231113,100700,226361280,12140,12140,12170,12140,77
20231113,100600,225426470,12140,12150,12150,12140,35
20231113,100500,225001500,12150,12160,12160,12150,344
20231113,100400,220821530,12160,12160,12160,12160,0
20231113,100300,220821530,12160,12170,12170,12160,84
20231113,100200,219800080,12160,12180,12180,12160,152
20231113,100100,217950960,12200,12200,12200,12200,52
20231113,100000,217316560,12200,12200,12200,12200,2
20231113,095900,217292160,12180,12180,12180,12180,1
20231113,095800,217279980,12210,12210,12210,12210,64
20231113,095700,216498540,12210,12210,12210,12210,101
20231113,095600,215265330,12210,12210,12210,12210,7
20231113,095500,215179860,12210,12170,12210,12160,14
20231113,095400,215009560,12150,12210,12210,12150,101
20231113,095300,213781810,12210,12210,12210,12210,15
20231113,095200,213598660,12210,12150,12210,12150,11
20231113,095100,213464950,12150,12150,12150,12150,0
20231113,095000,213464950,12150,12160,12160,12150,25
20231113,094900,213161080,12160,12160,12160,12160,0
20231113,094800,213161080,12160,12160,12160,12160,9
20231113,094700,213051640,12200,12200,12200,12200,0
20231113,094600,213051640,12200,12150,12200,12150,51
20231113,094500,212429490,12150,12230,12240,12150,28
20231113,094400,212086870,12240,12240,12240,12240,1
20231113,094300,212074630,12130,12240,12240,12130,1047
20231113,094200,199350250,12240,12240,12240,12240,7
20231113,094100,199264570,12240,12230,12240,12220,373
20231113,094000,194702150,12240,12230,12240,12230,116
20231113,093900,193283410,12240,12200,12240,12200,466
20231113,093800,187594850,12180,12180,12180,12180,774
20231113,093700,178167530,12180,12140,12180,12140,58
20231113,093600,177463370,12140,12140,12180,12140,114
20231113,093500,176079300,12140,12150,12150,12140,18
20231113,093400,175860700,12140,12140,12140,12140,83
20231113,093300,174853080,12180,12200,12200,12150,958
20231113,093200,163196820,12190,12210,12210,12190,30
20231113,093100,162831030,12210,12190,12210,12180,489
20231113,093000,156866830,12200,12210,12210,12200,253
20231113,092900,153780140,12210,12210,12210,12210,1
20231113,092800,153767930,12210,12210,12210,12210,269
20231113,092700,150483440,12240,12210,12240,12210,65
20231113,092600,149689130,12220,12220,12220,12220,94
20231113,092500,148540450,12240,12240,12240,12240,10
20231113,092400,148418050,12250,12250,12250,12250,0
20231113,092300,148418050,12250,12250,12250,12250,1
20231113,092200,148405800,12260,12240,12260,12240,11
20231113,092100,148270970,12260,12260,12260,12260,1
20231113,092000,148258710,12180,12190,12190,12180,750
20231113,091900,139122840,12190,12200,12200,12190,150
20231113,091800,137293020,12200,12250,12260,12190,323
20231113,091700,133352090,12250,12250,12260,12250,151
20231113,091600,131501380,12260,12250,12260,12210,1012
20231113,091500,119125170,12260,12260,12300,12250,109
20231113,091400,117787790,12270,12260,12310,12230,1219
20231113,091300,102811270,12250,12240,12270,12230,1428
20231113,091200,85316490,12230,12210,12230,12210,385
20231113,091100,80614190,12200,12200,12220,12200,436
20231113,091000,75294040,12210,12150,12210,12150,411
20231113,090900,70299270,12220,12190,12220,12150,759
20231113,090800,61041810,12190,12150,12200,12150,202
20231113,090700,58586590,12200,12140,12200,12140,634
20231113,090600,50874270,12110,12150,12150,12110,54
20231113,090500,50218210,12150,12120,12150,12110,812
20231113,090400,40374800,12110,12100,12110,12100,95
20231113,090300,39224390,12070,12100,12110,12070,141
20231113,090200,37517720,12050,12100,12100,12030,1246
20231113,090100,22523500,12050,12040,12110,12030,804
20231113,090000,12843760,12040,12080,12080,12040,1064