KissMeData/089980/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,195700,1873843870,20150,20150,20150,20150,2538
20231106,195600,1873843870,20150,20150,20150,20150,0
20231106,195500,1873843870,20150,20150,20150,20150,0
20231106,195400,1873843870,20150,20150,20150,20150,0
20231106,195300,1873843870,20150,20150,20150,20150,0
20231106,195200,1873843870,20150,20150,20150,20150,0
20231106,195100,1873843870,20150,20150,20150,20150,0
20231106,195000,1873843870,20150,20150,20150,20150,0
20231106,194900,1873843870,20150,20150,20150,20150,0
20231106,194800,1873843870,20150,20150,20150,20150,0
20231106,194700,1873843870,20150,20150,20150,20150,0
20231106,194600,1873843870,20150,20150,20150,20150,0
20231106,194500,1873843870,20150,20150,20150,20150,0
20231106,194400,1873843870,20150,20150,20150,20150,0
20231106,194300,1873843870,20150,20150,20150,20150,0
20231106,194200,1873843870,20150,20150,20150,20150,0
20231106,194100,1873843870,20150,20150,20150,20150,0
20231106,194000,1873843870,20150,20150,20150,20150,0
20231106,193900,1873843870,20150,20150,20150,20150,0
20231106,193800,1873843870,20150,20150,20150,20150,0
20231106,193700,1873843870,20150,20150,20150,20150,0
20231106,193600,1873843870,20150,20150,20150,20150,0
20231106,193500,1873843870,20150,20150,20150,20150,0
20231106,193400,1873843870,20150,20150,20150,20150,0
20231106,193300,1873843870,20150,20150,20150,20150,0
20231106,193200,1873843870,20150,20150,20150,20150,0
20231106,193100,1873843870,20150,20150,20150,20150,0
20231106,193000,1873843870,20150,20150,20150,20150,0
20231106,192900,1873843870,20150,20150,20150,20150,0
20231106,192800,1873843870,20150,20150,20150,20150,0
20231106,192700,1873843870,20150,20150,20150,20150,2538
20231106,192600,1873843870,20150,20150,20150,20150,0
20231106,192500,1873843870,20150,20150,20150,20150,0
20231106,192400,1873843870,20150,20150,20150,20150,0
20231106,192300,1873843870,20150,20150,20150,20150,0
20231106,192200,1873843870,20150,20150,20150,20150,0
20231106,192100,1873843870,20150,20150,20150,20150,0
20231106,192000,1873843870,20150,20150,20150,20150,0
20231106,191900,1873843870,20150,20150,20150,20150,0
20231106,191800,1873843870,20150,20150,20150,20150,0
20231106,191700,1873843870,20150,20150,20150,20150,0
20231106,191600,1873843870,20150,20150,20150,20150,0
20231106,191500,1873843870,20150,20150,20150,20150,0
20231106,191400,1873843870,20150,20150,20150,20150,0
20231106,191300,1873843870,20150,20150,20150,20150,0
20231106,191200,1873843870,20150,20150,20150,20150,0
20231106,191100,1873843870,20150,20150,20150,20150,0
20231106,191000,1873843870,20150,20150,20150,20150,0
20231106,190900,1873843870,20150,20150,20150,20150,0
20231106,190800,1873843870,20150,20150,20150,20150,0
20231106,190700,1873843870,20150,20150,20150,20150,0
20231106,190600,1873843870,20150,20150,20150,20150,0
20231106,190500,1873843870,20150,20150,20150,20150,0
20231106,190400,1873843870,20150,20150,20150,20150,0
20231106,190300,1873843870,20150,20150,20150,20150,0
20231106,190200,1873843870,20150,20150,20150,20150,0
20231106,190100,1873843870,20150,20150,20150,20150,0
20231106,190000,1873843870,20150,20150,20150,20150,0
20231106,185900,1873843870,20150,20150,20150,20150,0
20231106,185800,1873843870,20150,20150,20150,20150,0
20231106,185700,1873843870,20150,20150,20150,20150,2538
20231106,185600,1873843870,20150,20150,20150,20150,0
20231106,185500,1873843870,20150,20150,20150,20150,0
20231106,185400,1873843870,20150,20150,20150,20150,0
20231106,185300,1873843870,20150,20150,20150,20150,0
20231106,185200,1873843870,20150,20150,20150,20150,0
20231106,185100,1873843870,20150,20150,20150,20150,0
20231106,185000,1873843870,20150,20150,20150,20150,0
20231106,184900,1873843870,20150,20150,20150,20150,0
20231106,184800,1873843870,20150,20150,20150,20150,0
20231106,184700,1873843870,20150,20150,20150,20150,0
20231106,184600,1873843870,20150,20150,20150,20150,0
20231106,184500,1873843870,20150,20150,20150,20150,0
20231106,184400,1873843870,20150,20150,20150,20150,0
20231106,184300,1873843870,20150,20150,20150,20150,0
20231106,184200,1873843870,20150,20150,20150,20150,0
20231106,184100,1873843870,20150,20150,20150,20150,0
20231106,184000,1873843870,20150,20150,20150,20150,0
20231106,183900,1873843870,20150,20150,20150,20150,0
20231106,183800,1873843870,20150,20150,20150,20150,0
20231106,183700,1873843870,20150,20150,20150,20150,0
20231106,183600,1873843870,20150,20150,20150,20150,0
20231106,183500,1873843870,20150,20150,20150,20150,0
20231106,183400,1873843870,20150,20150,20150,20150,0
20231106,183300,1873843870,20150,20150,20150,20150,0
20231106,183200,1873843870,20150,20150,20150,20150,0
20231106,183100,1873843870,20150,20150,20150,20150,0
20231106,183000,1873843870,20150,20150,20150,20150,0
20231106,182900,1873843870,20150,20150,20150,20150,0
20231106,182800,1873843870,20150,20150,20150,20150,0
20231106,182700,1873843870,20150,20150,20150,20150,2538
20231106,182600,1873843870,20150,20150,20150,20150,0
20231106,182500,1873843870,20150,20150,20150,20150,0
20231106,182400,1873843870,20150,20150,20150,20150,0
20231106,182300,1873843870,20150,20150,20150,20150,0
20231106,182200,1873843870,20150,20150,20150,20150,0
20231106,182100,1873843870,20150,20150,20150,20150,0
20231106,182000,1873843870,20150,20150,20150,20150,0
20231106,181900,1873843870,20150,20150,20150,20150,0
20231106,181800,1873843870,20150,20150,20150,20150,0
20231106,181700,1873843870,20150,20150,20150,20150,0
20231106,181600,1873843870,20150,20150,20150,20150,0
20231106,181500,1873843870,20150,20150,20150,20150,0
20231106,181400,1873843870,20150,20150,20150,20150,0
20231106,181300,1873843870,20150,20150,20150,20150,0
20231106,181200,1873843870,20150,20150,20150,20150,0
20231106,181100,1873843870,20150,20150,20150,20150,0
20231106,181000,1873843870,20150,20150,20150,20150,0
20231106,180900,1873843870,20150,20150,20150,20150,0
20231106,180800,1873843870,20150,20150,20150,20150,0
20231106,180700,1873843870,20150,20150,20150,20150,0
20231106,180600,1873843870,20150,20150,20150,20150,0
20231106,180500,1873843870,20150,20150,20150,20150,0
20231106,180400,1873843870,20150,20150,20150,20150,0
20231106,180300,1873843870,20150,20150,20150,20150,0
20231106,180200,1873843870,20150,20150,20150,20150,0
20231106,180100,1873843870,20150,20150,20150,20150,0
20231106,180000,1873843870,20150,20150,20150,20150,0
20231106,175900,1873843870,20150,20150,20150,20150,0
20231106,175800,1873843870,20150,20150,20150,20150,0
20231106,175700,1873843870,20150,20150,20150,20150,2538
20231106,175600,1873843870,20150,20150,20150,20150,0
20231106,175500,1873843870,20150,20150,20150,20150,0
20231106,175400,1873843870,20150,20150,20150,20150,0
20231106,175300,1873843870,20150,20150,20150,20150,0
20231106,175200,1873843870,20150,20150,20150,20150,0
20231106,175100,1873843870,20150,20150,20150,20150,0
20231106,175000,1873843870,20150,20150,20150,20150,0
20231106,174900,1873843870,20150,20150,20150,20150,0
20231106,174800,1873843870,20150,20150,20150,20150,0
20231106,174700,1873843870,20150,20150,20150,20150,0
20231106,174600,1873843870,20150,20150,20150,20150,0
20231106,174500,1873843870,20150,20150,20150,20150,0
20231106,174400,1873843870,20150,20150,20150,20150,0
20231106,174300,1873843870,20150,20150,20150,20150,0
20231106,174200,1873843870,20150,20150,20150,20150,0
20231106,174100,1873843870,20150,20150,20150,20150,0
20231106,174000,1873843870,20150,20150,20150,20150,0
20231106,173900,1873843870,20150,20150,20150,20150,0
20231106,173800,1873843870,20150,20150,20150,20150,0
20231106,173700,1873843870,20150,20150,20150,20150,0
20231106,173600,1873843870,20150,20150,20150,20150,0
20231106,173500,1873843870,20150,20150,20150,20150,0
20231106,173400,1873843870,20150,20150,20150,20150,0
20231106,173300,1873843870,20150,20150,20150,20150,0
20231106,173200,1873843870,20150,20150,20150,20150,0
20231106,173100,1873843870,20150,20150,20150,20150,0
20231106,173000,1873843870,20150,20150,20150,20150,0
20231106,172900,1873843870,20150,20150,20150,20150,0
20231106,172800,1873843870,20150,20150,20150,20150,0
20231106,172700,1873843870,20150,20150,20150,20150,2538
20231106,172600,1873843870,20150,20150,20150,20150,0
20231106,172500,1873843870,20150,20150,20150,20150,0
20231106,172400,1873843870,20150,20150,20150,20150,0
20231106,172300,1873843870,20150,20150,20150,20150,0
20231106,172200,1873843870,20150,20150,20150,20150,0
20231106,172100,1873843870,20150,20150,20150,20150,0
20231106,172000,1873843870,20150,20150,20150,20150,0
20231106,171900,1873843870,20150,20150,20150,20150,0
20231106,171800,1873843870,20150,20150,20150,20150,0
20231106,171700,1873843870,20150,20150,20150,20150,0
20231106,171600,1873843870,20150,20150,20150,20150,0
20231106,171500,1873843870,20150,20150,20150,20150,0
20231106,171400,1873843870,20150,20150,20150,20150,0
20231106,171300,1873843870,20150,20150,20150,20150,0
20231106,171200,1873843870,20150,20150,20150,20150,0
20231106,171100,1873843870,20150,20150,20150,20150,0
20231106,171000,1873843870,20150,20150,20150,20150,0
20231106,170900,1873843870,20150,20150,20150,20150,0
20231106,170800,1873843870,20150,20150,20150,20150,0
20231106,170700,1873843870,20150,20150,20150,20150,0
20231106,170600,1873843870,20150,20150,20150,20150,0
20231106,170500,1873843870,20150,20150,20150,20150,0
20231106,170400,1873843870,20150,20150,20150,20150,0
20231106,170300,1873843870,20150,20150,20150,20150,0
20231106,170200,1873843870,20150,20150,20150,20150,0
20231106,170100,1873843870,20150,20150,20150,20150,0
20231106,170000,1873843870,20150,20150,20150,20150,0
20231106,165900,1873843870,20150,20150,20150,20150,0
20231106,165800,1873843870,20150,20150,20150,20150,0
20231106,165700,1873843870,20150,20150,20150,20150,2538
20231106,165600,1873843870,20150,20150,20150,20150,0
20231106,165500,1873843870,20150,20150,20150,20150,0
20231106,165400,1873843870,20150,20150,20150,20150,0
20231106,165300,1873843870,20150,20150,20150,20150,0
20231106,165200,1873843870,20150,20150,20150,20150,0
20231106,165100,1873843870,20150,20150,20150,20150,0
20231106,165000,1873843870,20150,20150,20150,20150,0
20231106,164900,1873843870,20150,20150,20150,20150,0
20231106,164800,1873843870,20150,20150,20150,20150,0
20231106,164700,1873843870,20150,20150,20150,20150,0
20231106,164600,1873843870,20150,20150,20150,20150,0
20231106,164500,1873843870,20150,20150,20150,20150,0
20231106,164400,1873843870,20150,20150,20150,20150,0
20231106,164300,1873843870,20150,20150,20150,20150,0
20231106,164200,1873843870,20150,20150,20150,20150,0
20231106,164100,1873843870,20150,20150,20150,20150,0
20231106,164000,1873843870,20150,20150,20150,20150,0
20231106,163900,1873843870,20150,20150,20150,20150,0
20231106,163800,1873843870,20150,20150,20150,20150,0
20231106,163700,1873843870,20150,20150,20150,20150,0
20231106,163600,1873843870,20150,20150,20150,20150,0
20231106,163500,1873843870,20150,20150,20150,20150,0
20231106,163400,1873843870,20150,20150,20150,20150,0
20231106,163300,1873843870,20150,20150,20150,20150,0
20231106,163200,1873843870,20150,20150,20150,20150,0
20231106,163100,1873843870,20150,20150,20150,20150,0
20231106,163000,1873843870,20150,20150,20150,20150,0
20231106,162900,1873843870,20150,20150,20150,20150,0
20231106,162800,1873843870,20150,20150,20150,20150,0
20231106,162700,1873843870,20150,20150,20150,20150,2538
20231106,162600,1873843870,20150,20150,20150,20150,0
20231106,162500,1873843870,20150,20150,20150,20150,0
20231106,162400,1873843870,20150,20150,20150,20150,0
20231106,162300,1873843870,20150,20150,20150,20150,0
20231106,162200,1873843870,20150,20150,20150,20150,0
20231106,162100,1873843870,20150,20150,20150,20150,0
20231106,162000,1873843870,20150,20150,20150,20150,0
20231106,161900,1873843870,20150,20150,20150,20150,0
20231106,161800,1873843870,20150,20150,20150,20150,0
20231106,161700,1873843870,20150,20150,20150,20150,0
20231106,161600,1873843870,20150,20150,20150,20150,0
20231106,161500,1873843870,20150,20150,20150,20150,0
20231106,161400,1873843870,20150,20150,20150,20150,0
20231106,161300,1873843870,20150,20150,20150,20150,0
20231106,161200,1873843870,20150,20150,20150,20150,0
20231106,161100,1873843870,20150,20150,20150,20150,0
20231106,161000,1873843870,20150,20150,20150,20150,0
20231106,160900,1873843870,20150,20150,20150,20150,0
20231106,160800,1873843870,20150,20150,20150,20150,0
20231106,160700,1873843870,20150,20150,20150,20150,0
20231106,160600,1873843870,20150,20150,20150,20150,0
20231106,160500,1873843870,20150,20150,20150,20150,0
20231106,160400,1873843870,20150,20150,20150,20150,0
20231106,160300,1873843870,20150,20150,20150,20150,0
20231106,160200,1873843870,20150,20150,20150,20150,0
20231106,160100,1873843870,20150,20150,20150,20150,0
20231106,160000,1873843870,20150,20150,20150,20150,0
20231106,155900,1873843870,20150,20150,20150,20150,0
20231106,155800,1873843870,20150,20150,20150,20150,0
20231106,155700,1873843870,20150,20150,20150,20150,2538
20231106,155600,1873843870,20150,20150,20150,20150,0
20231106,155500,1873843870,20150,20150,20150,20150,0
20231106,155400,1873843870,20150,20150,20150,20150,0
20231106,155300,1873843870,20150,20150,20150,20150,0
20231106,155200,1873843870,20150,20150,20150,20150,0
20231106,155100,1873843870,20150,20150,20150,20150,0
20231106,155000,1873843870,20150,20150,20150,20150,0
20231106,154900,1873843870,20150,20150,20150,20150,0
20231106,154800,1873843870,20150,20150,20150,20150,0
20231106,154700,1873843870,20150,20150,20150,20150,0
20231106,154600,1873843870,20150,20150,20150,20150,0
20231106,154500,1873843870,20150,20150,20150,20150,0
20231106,154400,1873843870,20150,20150,20150,20150,0
20231106,154300,1873843870,20150,20150,20150,20150,0
20231106,154200,1873843870,20150,20150,20150,20150,0
20231106,154100,1873843870,20150,20150,20150,20150,0
20231106,154000,1873843870,20150,20150,20150,20150,0
20231106,153900,1873843870,20150,20150,20150,20150,0
20231106,153800,1873843870,20150,20150,20150,20150,0
20231106,153700,1873843870,20150,20150,20150,20150,0
20231106,153600,1873843870,20150,20150,20150,20150,0
20231106,153500,1873843870,20150,20150,20150,20150,0
20231106,153400,1873843870,20150,20150,20150,20150,0
20231106,153300,1873843870,20150,20150,20150,20150,0
20231106,153200,1873843870,20150,20150,20150,20150,0
20231106,153100,1873843870,20150,20150,20150,20150,0
20231106,153000,1873843870,20150,20150,20150,20150,2538
20231106,152900,1822703170,20050,20050,20050,20050,0
20231106,152800,1822703170,20050,20050,20050,20050,0
20231106,152700,1822703170,20050,20050,20050,20050,0
20231106,152600,1822703170,20050,20050,20050,20050,0
20231106,152500,1822703170,20050,20050,20050,20050,0
20231106,152400,1822703170,20050,20050,20050,20050,0
20231106,152300,1822703170,20050,20050,20050,20050,0
20231106,152200,1822703170,20050,20050,20050,20050,0
20231106,152100,1822703170,20050,20050,20050,20050,0
20231106,152000,1822703170,20050,20050,20050,20050,0
20231106,151900,1822703170,20050,20000,20050,19970,123
20231106,151800,1820240750,20050,20000,20050,20000,50
20231106,151700,1819239950,20050,20050,20050,20050,10
20231106,151600,1819039450,20050,20050,20050,19980,57
20231106,151500,1817899560,20050,20000,20050,19990,419
20231106,151400,1809519460,20000,19940,20000,19940,561
20231106,151300,1798316940,19910,19940,19940,19910,17
20231106,151200,1797978410,19940,19950,19950,19910,43
20231106,151100,1797121010,19950,19950,19950,19950,1
20231106,151000,1797101060,19900,19950,19960,19900,27
20231106,150900,1796563190,19960,19950,19960,19950,9
20231106,150800,1796383630,19960,19930,19960,19900,1138
20231106,150700,1773719950,19960,19930,19960,19930,181
20231106,150600,1770111050,19940,19930,19940,19930,25
20231106,150500,1769612750,19940,19920,19940,19920,226
20231106,150400,1765110180,19920,19910,19920,19910,148
20231106,150300,1762162230,19920,19920,19920,19920,2
20231106,150200,1762122390,19910,19910,19920,19910,129
20231106,150100,1759553740,19920,19920,19920,19920,51
20231106,150000,1758537820,19940,19950,19950,19930,134
20231106,145900,1755865850,19960,19920,19960,19920,173
20231106,145800,1752417490,19930,19910,19930,19910,110
20231106,145700,1750227310,19930,19950,19950,19910,772
20231106,145600,1734844050,19950,19960,19960,19950,9
20231106,145500,1734664450,19960,19950,19960,19950,19
20231106,145400,1734285390,19930,19930,19930,19930,58
20231106,145300,1733129450,19940,19940,19940,19940,72
20231106,145200,1731693770,19960,19950,19960,19950,153
20231106,145100,1728641410,19960,19960,19960,19960,53
20231106,145000,1727583530,19960,19960,19960,19950,22
20231106,144900,1727144420,19960,19960,19960,19960,17
20231106,144800,1726805100,19960,19960,19960,19960,3
20231106,144700,1726745220,19960,19960,19960,19960,46
20231106,144600,1725827060,19960,19960,19960,19960,49
20231106,144500,1724849020,19970,19960,19970,19960,13
20231106,144400,1724589530,19970,19970,19970,19970,287
20231106,144300,1718858140,19970,19980,19980,19970,7
20231106,144200,1718718290,19980,19980,19980,19980,7
20231106,144100,1718578430,19990,19990,19990,19980,207
20231106,144000,1714441400,19990,19980,19990,19980,141
20231106,143900,1711623340,19970,19970,19980,19970,658
20231106,143800,1698482700,19970,19970,19970,19970,0
20231106,143700,1698482700,19970,19970,19980,19970,60
20231106,143600,1697284290,19980,19980,19980,19980,26
20231106,143500,1696764810,19980,19970,19980,19970,16
20231106,143400,1696445280,19980,19980,19980,19980,0
20231106,143300,1696445280,19980,19970,19990,19970,8
20231106,143200,1696285430,19980,19990,19990,19980,156
20231106,143100,1693167510,19990,19980,19990,19980,221
20231106,143000,1688749760,19990,19980,19990,19970,161
20231106,142900,1685532450,19980,19980,19980,19980,8
20231106,142800,1685372610,19980,19980,19980,19980,14
20231106,142700,1685092890,19980,19970,19980,19970,32
20231106,142600,1684453730,19970,19970,19970,19970,50
20231106,142500,1683455230,19950,19950,19950,19950,50
20231106,142400,1682457730,19930,19970,19970,19930,215
20231106,142300,1678164540,19980,19970,19980,19970,112
20231106,142200,1675926870,19980,19930,19980,19930,232
20231106,142100,1671295870,19930,19890,19930,19890,129
20231106,142000,1668726900,19890,19870,19890,19870,4
20231106,141900,1668647400,19890,19890,19890,19890,3
20231106,141800,1668587730,19870,19880,19890,19870,12
20231106,141700,1668349160,19880,19880,19880,19880,2
20231106,141600,1668309400,19880,19860,19880,19860,194
20231106,141500,1664456340,19860,19860,19860,19860,3
20231106,141400,1664396760,19860,19850,19860,19850,14
20231106,141300,1664118820,19860,19860,19860,19860,1
20231106,141200,1664098960,19860,19860,19860,19860,2
20231106,141100,1664059240,19860,19860,19860,19830,103
20231106,141000,1662015950,19870,19860,19870,19860,4
20231106,140900,1661936480,19880,19880,19880,19880,31
20231106,140800,1661320200,19920,19920,19920,19920,0
20231106,140700,1661320200,19920,19920,19920,19850,758
20231106,140600,1646264300,19920,19910,19920,19900,128
20231106,140500,1643716760,19910,19920,19920,19910,104
20231106,140400,1641646080,19920,19910,19920,19900,118
20231106,140300,1639297550,19910,19910,19910,19910,10
20231106,140200,1639098450,19920,19920,19920,19920,25
20231106,140100,1638600450,19950,19950,19950,19950,0
20231106,140000,1638600450,19950,19950,19950,19950,33
20231106,135900,1637942100,19950,19960,19960,19950,3
20231106,135800,1637882240,19920,19900,19950,19900,369
20231106,135700,1630537670,19920,19930,19930,19920,31
20231106,135600,1629919850,19920,19940,19940,19900,1056
20231106,135500,1608893780,19950,19950,19950,19950,30
20231106,135400,1608295280,19950,19960,19960,19930,140
20231106,135300,1605503920,19960,19960,19960,19960,29
20231106,135200,1604925080,19960,19960,19960,19960,1
20231106,135100,1604905120,19960,19930,19960,19930,236
20231106,135000,1600200560,19970,19980,19980,19970,134
20231106,134900,1597523390,19980,20000,20000,19920,417
20231106,134800,1589206590,20000,19990,20000,19990,54
20231106,134700,1588127120,20000,19990,20000,19990,148
20231106,134600,1585168070,19990,19990,19990,19990,30
20231106,134500,1584568370,19990,19990,19990,19990,156
20231106,134400,1581449930,19990,19980,19990,19980,276
20231106,134300,1575933010,19990,19980,19990,19980,36
20231106,134200,1575213720,19980,19990,19990,19970,44
20231106,134100,1574334390,19990,19990,20000,19990,58
20231106,134000,1573174660,20000,20050,20100,20000,763
20231106,133900,1557903910,20050,20000,20050,19990,1275
20231106,133800,1532403970,20000,19990,20000,19980,187
20231106,133700,1528666030,19990,19980,19990,19970,66
20231106,133600,1527347480,19980,19990,20000,19980,118
20231106,133500,1524988520,20000,20000,20000,19990,51
20231106,133400,1523968530,20000,19970,20050,19970,2511
20231106,133300,1473744080,19970,19970,19970,19970,5
20231106,133200,1473644230,19980,19940,19980,19940,1806
20231106,133100,1437621910,19940,19930,19940,19930,646
20231106,133000,1424745360,19930,19940,19940,19920,193
20231106,132900,1420898870,19940,19920,19940,19920,638
20231106,132800,1408187230,19920,19920,19920,19910,72
20231106,132700,1406753310,19920,19890,19920,19890,580
20231106,132600,1395210800,19900,19880,19900,19880,574
20231106,132500,1383793890,19880,19870,19880,19870,498
20231106,132400,1373895080,19860,19850,19870,19850,73
20231106,132300,1372445450,19850,19860,19860,19850,50
20231106,132200,1371452660,19850,19850,19850,19850,2
20231106,132100,1371412960,19860,19860,19860,19860,130
20231106,132000,1368831160,19860,19870,19870,19860,32
20231106,131900,1368195340,19870,19860,19870,19850,36
20231106,131800,1367480410,19860,19860,19870,19860,31
20231106,131700,1366864700,19860,19860,19860,19860,29
20231106,131600,1366288760,19860,19860,19860,19860,29
20231106,131500,1365712820,19860,19850,19860,19850,58
20231106,131400,1364561500,19850,19840,19850,19840,54
20231106,131300,1363489840,19850,19840,19850,19840,101
20231106,131200,1361485990,19840,19850,19850,19840,53
20231106,131100,1360434180,19850,19850,19850,19850,0
20231106,131000,1360434180,19850,19850,19850,19850,29
20231106,130900,1359858530,19850,19850,19850,19850,29
20231106,130800,1359282880,19850,19840,19850,19840,87
20231106,130700,1357556240,19840,19830,19840,19830,20
20231106,130600,1357159630,19840,19840,19840,19840,30
20231106,130500,1356564430,19830,19840,19840,19830,32
20231106,130400,1355929580,19840,19830,19840,19830,425
20231106,130300,1347501570,19840,19820,19840,19820,140
20231106,130200,1344725080,19820,19820,19820,19820,29
20231106,130100,1344150300,19820,19810,19820,19810,30
20231106,130000,1343555990,19810,19810,19810,19810,34
20231106,125900,1342882450,19820,19820,19820,19820,29
20231106,125800,1342307670,19840,19800,19840,19800,126
20231106,125700,1339812800,19800,19810,19810,19800,235
20231106,125600,1335159500,19810,19810,19810,19810,2
20231106,125500,1335119880,19800,19830,19830,19800,67
20231106,125400,1333792260,19840,19830,19840,19830,44
20231106,125300,1332919680,19830,19820,19830,19820,30
20231106,125200,1332325030,19790,19800,19800,19790,204
20231106,125100,1328287350,19800,19830,19830,19800,314
20231106,125000,1322064950,19830,19830,19840,19830,41
20231106,124900,1321251630,19840,19840,19840,19840,0
20231106,124800,1321251630,19840,19830,19840,19830,45
20231106,124700,1320358840,19840,19840,19840,19840,33
20231106,124600,1319704120,19830,19840,19840,19830,33
20231106,124500,1319049440,19840,19840,19840,19840,21
20231106,124400,1318632800,19840,19840,19840,19840,29
20231106,124300,1318057440,19840,19830,19840,19830,31
20231106,124200,1317442410,19830,19840,19840,19830,31
20231106,124100,1316827390,19840,19830,19840,19830,68
20231106,124000,1315478870,19830,19840,19840,19830,30
20231106,123900,1314883680,19840,19840,19840,19830,229
20231106,123800,1310341490,19830,19830,19840,19830,97
20231106,123700,1308417730,19830,19830,19830,19830,12
20231106,123600,1308179770,19830,19820,19830,19820,238
20231106,123500,1303462230,19810,19790,19820,19790,55
20231106,123400,1302373290,19790,19790,19790,19790,0
20231106,123300,1302373290,19790,19780,19790,19780,38
20231106,123200,1301621640,19780,19760,19780,19760,42
20231106,123100,1300791120,19780,19750,19780,19750,425
20231106,123000,1292394030,19750,19750,19750,19750,1
20231106,122900,1292374280,19740,19760,19760,19740,205
20231106,122800,1288325650,19760,19760,19760,19760,30
20231106,122700,1287732850,19760,19760,19760,19740,93
20231106,122600,1285896170,19760,19780,19780,19760,95
20231106,122500,1284018610,19780,19780,19780,19770,91
20231106,122400,1282218650,19780,19780,19780,19780,86
20231106,122300,1280517570,19790,19790,19790,19790,0
20231106,122200,1280517570,19790,19790,19800,19790,80
20231106,122100,1278934350,19800,19800,19800,19800,29
20231106,122000,1278360150,19800,19820,19820,19800,135
20231106,121900,1275685550,19830,19830,19830,19830,2
20231106,121800,1275645890,19820,19830,19830,19820,35
20231106,121700,1274951890,19800,19800,19800,19790,138
20231106,121600,1272219620,19790,19790,19790,19790,35
20231106,121500,1271526970,19770,19770,19770,19770,10
20231106,121400,1271329270,19790,19780,19790,19780,50
20231106,121300,1270339980,19780,19770,19780,19770,10
20231106,121200,1270142190,19780,19790,19790,19780,34
20231106,121100,1269469360,19790,19800,19800,19760,65
20231106,121000,1268183380,19810,19820,19820,19800,109
20231106,120900,1266024260,19820,19810,19830,19810,21
20231106,120800,1265608220,19810,19810,19810,19810,1
20231106,120700,1265588410,19800,19800,19820,19750,288
20231106,120600,1259894000,19830,19810,19830,19800,581
20231106,120500,1248389940,19830,19880,19880,19830,813
20231106,120400,1232264090,19880,19890,19900,19860,128
20231106,120300,1229719060,19890,19880,19900,19870,83
20231106,120200,1228068470,19880,19890,19890,19830,954
20231106,120100,1209137030,19890,19900,19910,19850,997
20231106,120000,1189317410,19900,19890,19900,19890,8
20231106,115900,1189158270,19900,19910,19910,19870,295
20231106,115800,1183288110,19920,19950,19950,19920,226
20231106,115700,1178784900,19940,19930,19950,19930,392
20231106,115600,1170971970,19930,19940,19940,19920,20
20231106,115500,1170573540,19940,19930,19940,19930,40
20231106,115400,1169776040,19940,19930,19940,19930,35
20231106,115300,1169078470,19910,19930,19930,19910,8
20231106,115200,1168919150,19920,19930,19940,19920,124
20231106,115100,1166448330,19940,19930,19940,19930,252
20231106,115000,1161425630,19920,19890,19920,19890,236
20231106,114900,1156728790,19890,19900,19900,19890,82
20231106,114800,1155097000,19900,19900,19900,19900,33
20231106,114700,1154440300,19900,19850,19900,19850,2148
20231106,114600,1111756440,19850,19840,19850,19840,38
20231106,114500,1111002190,19840,19850,19850,19840,68
20231106,114400,1109653050,19840,19840,19840,19830,508
20231106,114300,1099577240,19850,19850,19850,19840,125
20231106,114200,1097096540,19850,19870,19870,19850,89
20231106,114100,1095328810,19870,19890,19890,19870,124
20231106,114000,1092863070,19900,19890,19900,19840,744
20231106,113900,1078092200,19890,19880,19900,19880,328
20231106,113800,1071569440,19870,19850,19870,19850,520
20231106,113700,1061244440,19850,19850,19850,19850,50
20231106,113600,1060251940,19860,19840,19860,19840,358
20231106,113500,1053146260,19830,19830,19840,19810,1007
20231106,113400,1033184320,19830,19840,19840,19820,64
20231106,113300,1031915650,19850,19840,19850,19840,95
20231106,113200,1030030250,19840,19800,19850,19800,995
20231106,113100,1010317150,19800,19770,19800,19760,136
20231106,113000,1007628660,19780,19800,19800,19760,694
20231106,112900,993889500,19800,19760,19800,19750,403
20231106,112800,985913420,19760,19770,19780,19750,227
20231106,112700,981427280,19760,19770,19770,19760,26
20231106,112600,980913490,19760,19760,19770,19750,376
20231106,112500,973481770,19760,19750,19760,19750,551
20231106,112400,962598970,19760,19750,19760,19740,369
20231106,112300,955313030,19740,19740,19750,19740,230
20231106,112200,950771820,19750,19690,19750,19690,292
20231106,112100,945008760,19700,19720,19720,19690,43
20231106,112000,944161640,19730,19710,19740,19700,227
20231106,111900,939689170,19700,19730,19730,19700,247
20231106,111800,934821520,19710,19720,19720,19690,360
20231106,111700,927727180,19730,19750,19750,19730,311
20231106,111600,921588050,19740,19720,19740,19720,244
20231106,111500,916775700,19720,19710,19720,19710,89
20231106,111400,915021210,19720,19720,19740,19720,83
20231106,111300,913383870,19720,19710,19730,19710,124
20231106,111200,910939300,19720,19700,19720,19700,281
20231106,111100,905402920,19700,19680,19700,19680,116
20231106,111000,903119180,19690,19640,19690,19640,69
20231106,110900,901763440,19650,19650,19680,19640,60
20231106,110800,900584700,19650,19650,19660,19640,218
20231106,110700,896302920,19690,19690,19690,19650,274
20231106,110600,890913050,19650,19660,19660,19620,328
20231106,110500,884466430,19630,19690,19690,19630,156
20231106,110400,881398360,19670,19660,19670,19630,193
20231106,110300,877607860,19670,19630,19680,19630,628
20231106,110200,865272850,19630,19630,19630,19630,30
20231106,110100,864683950,19630,19630,19640,19630,48
20231106,110000,863741690,19640,19650,19650,19640,100
20231106,105900,861777580,19660,19660,19660,19640,154
20231106,105800,858751160,19670,19650,19670,19630,221
20231106,105700,854407360,19630,19610,19650,19610,382
20231106,105600,846909670,19610,19600,19610,19590,87
20231106,105500,845204320,19600,19590,19600,19580,126
20231106,105400,842736850,19570,19580,19580,19570,100
20231106,105300,840778920,19570,19570,19580,19570,26
20231106,105200,840270080,19570,19560,19570,19560,236
20231106,105100,835653510,19580,19550,19580,19520,304
20231106,105000,829705060,19540,19570,19570,19500,480
20231106,104900,820334250,19560,19580,19580,19560,109
20231106,104800,818201040,19580,19570,19590,19570,99
20231106,104700,816262820,19570,19550,19590,19550,80
20231106,104600,814697220,19570,19560,19570,19550,105
20231106,104500,812643420,19560,19590,19610,19550,102
20231106,104400,810647790,19530,19530,19540,19510,204
20231106,104300,806667250,19540,19560,19560,19540,552
20231106,104200,795879340,19560,19570,19570,19550,64
20231106,104100,794627940,19550,19570,19570,19550,34
20231106,104000,793962620,19560,19560,19560,19560,29
20231106,103900,793395380,19540,19600,19600,19530,257
20231106,103800,788371090,19600,19610,19610,19600,51
20231106,103700,787371470,19600,19660,19660,19590,176
20231106,103600,783918330,19600,19620,19670,19600,345
20231106,103500,777141640,19680,19610,19680,19610,1552
20231106,103400,746637040,19600,19540,19600,19540,575
20231106,103300,735379290,19540,19460,19560,19450,1819
20231106,103200,699904140,19480,19430,19480,19430,407
20231106,103100,691991270,19430,19430,19430,19430,0
20231106,103000,691991270,19430,19430,19430,19430,78
20231106,102900,690475730,19430,19410,19430,19410,42
20231106,102800,689660450,19410,19430,19440,19410,34
20231106,102700,688999900,19440,19410,19440,19400,204
20231106,102600,685038270,19410,19440,19440,19410,96
20231106,102500,683174230,19430,19430,19430,19420,297
20231106,102400,677404000,19430,19410,19430,19410,144
20231106,102300,674608230,19410,19430,19430,19410,119
20231106,102200,672296670,19430,19420,19430,19390,729
20231106,102100,658153160,19410,19410,19420,19410,128
20231106,102000,655668600,19410,19410,19410,19390,301
20231106,101900,649829380,19420,19430,19430,19410,86
20231106,101800,648159730,19430,19390,19430,19390,125
20231106,101700,645735690,19390,19380,19390,19380,47
20231106,101600,644824650,19380,19440,19440,19380,563
20231106,101500,633890090,19440,19440,19440,19430,665
20231106,101400,620968110,19460,19450,19490,19450,626
20231106,101300,608786530,19450,19430,19450,19430,174
20231106,101200,605404460,19440,19380,19440,19380,3585
20231106,101100,535908660,19370,19370,19380,19370,510
20231106,101000,526029950,19380,19380,19390,19380,320
20231106,100900,519826950,19380,19410,19410,19380,143
20231106,100800,517054300,19410,19400,19410,19370,258
20231106,100700,512053860,19380,19370,19400,19370,818
20231106,100600,496198080,19390,19370,19390,19360,169
20231106,100500,492923870,19370,19360,19370,19360,223
20231106,100400,488606040,19360,19360,19360,19350,226
20231106,100300,484231400,19360,19360,19380,19350,214
20231106,100200,480087860,19380,19360,19380,19350,311
20231106,100100,474066890,19340,19400,19410,19340,586
20231106,100000,462710950,19410,19410,19410,19410,28
20231106,095900,462167470,19410,19410,19410,19410,2
20231106,095800,462128650,19410,19410,19420,19410,368
20231106,095700,454985560,19410,19400,19410,19400,1360
20231106,095600,428599300,19390,19350,19390,19350,756
20231106,095500,413953880,19370,19350,19370,19350,181
20231106,095400,410451360,19340,19360,19360,19340,350
20231106,095300,403678980,19360,19360,19360,19360,42
20231106,095200,402865860,19380,19360,19380,19340,321
20231106,095100,396650170,19340,19340,19360,19340,66
20231106,095000,395373150,19360,19360,19360,19360,0
20231106,094900,395373150,19360,19320,19360,19300,177
20231106,094800,391953270,19310,19310,19340,19310,145
20231106,094700,389152450,19320,19320,19320,19320,77
20231106,094600,387664810,19280,19310,19310,19280,231
20231106,094500,383209250,19290,19330,19330,19280,604
20231106,094400,371549110,19340,19340,19340,19330,105
20231106,094300,369519100,19340,19340,19340,19330,82
20231106,094200,367933270,19350,19340,19360,19340,66
20231106,094100,366656430,19330,19330,19350,19330,66
20231106,094000,365380070,19350,19330,19350,19330,26
20231106,093900,364877390,19330,19380,19380,19330,87
20231106,093800,363192400,19380,19330,19380,19330,92
20231106,093700,361413940,19320,19340,19340,19320,190
20231106,093600,357741820,19340,19380,19390,19340,310
20231106,093500,351739760,19380,19360,19400,19360,459
20231106,093400,342843160,19360,19340,19360,19340,128
20231106,093300,340366370,19340,19370,19370,19340,307
20231106,093200,334424750,19380,19340,19380,19340,282
20231106,093100,328963020,19340,19320,19370,19320,326
20231106,093000,322658480,19310,19330,19330,19280,487
20231106,092900,313254190,19340,19320,19370,19320,778
20231106,092800,298210770,19300,19290,19300,19290,234
20231106,092700,293696630,19240,19210,19260,19210,463
20231106,092600,284798100,19190,19210,19210,19190,146
20231106,092500,281996180,19220,19180,19220,19180,866
20231106,092400,265377150,19180,19180,19190,19180,116
20231106,092300,263152180,19190,19190,19200,19190,137
20231106,092200,260522850,19190,19200,19200,19190,143
20231106,092100,257778660,19210,19220,19220,19210,353
20231106,092000,250994960,19210,19200,19220,19200,382
20231106,091900,243657580,19190,19190,19230,19190,422
20231106,091800,235556970,19190,19230,19230,19190,159
20231106,091700,232505680,19240,19170,19240,19160,383
20231106,091600,225161200,19140,19160,19160,19130,220
20231106,091500,220951800,19210,19240,19240,19210,359
20231106,091400,214050620,19220,19270,19270,19210,604
20231106,091300,202432130,19270,19280,19280,19270,752
20231106,091200,187938720,19290,19290,19290,19290,311
20231106,091100,181939530,19290,19300,19310,19290,657
20231106,091000,169259610,19300,19310,19340,19300,794
20231106,090900,153921870,19310,19330,19330,19310,683
20231106,090800,140732090,19330,19330,19350,19330,1272
20231106,090700,116138560,19320,19320,19330,19320,449
20231106,090600,107460600,19320,19350,19370,19320,282
20231106,090500,102004280,19370,19300,19370,19300,1268
20231106,090400,77502330,19290,19290,19330,19290,588
20231106,090300,66155460,19290,19310,19330,19280,961
20231106,090200,47598000,19330,19350,19370,19330,440
20231106,090100,39086320,19370,19410,19460,19370,827
20231106,090000,23033080,19410,19400,19430,19400,1187