KissMeData/000430/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,183100,1839063570,5450,5450,5450,5450,6014
20231106,183000,1839063570,5450,5450,5450,5450,0
20231106,182900,1839063570,5450,5450,5450,5450,0
20231106,182800,1839063570,5450,5450,5450,5450,0
20231106,182700,1839063570,5450,5450,5450,5450,0
20231106,182600,1839063570,5450,5450,5450,5450,0
20231106,182500,1839063570,5450,5450,5450,5450,0
20231106,182400,1839063570,5450,5450,5450,5450,0
20231106,182300,1839063570,5450,5450,5450,5450,0
20231106,182200,1839063570,5450,5450,5450,5450,0
20231106,182100,1839063570,5450,5450,5450,5450,0
20231106,182000,1839063570,5450,5450,5450,5450,0
20231106,181900,1839063570,5450,5450,5450,5450,0
20231106,181800,1839063570,5450,5450,5450,5450,0
20231106,181700,1839063570,5450,5450,5450,5450,0
20231106,181600,1839063570,5450,5450,5450,5450,0
20231106,181500,1839063570,5450,5450,5450,5450,0
20231106,181400,1839063570,5450,5450,5450,5450,0
20231106,181300,1839063570,5450,5450,5450,5450,0
20231106,181200,1839063570,5450,5450,5450,5450,0
20231106,181100,1839063570,5450,5450,5450,5450,0
20231106,181000,1839063570,5450,5450,5450,5450,0
20231106,180900,1839063570,5450,5450,5450,5450,0
20231106,180800,1839063570,5450,5450,5450,5450,0
20231106,180700,1839063570,5450,5450,5450,5450,0
20231106,180600,1839063570,5450,5450,5450,5450,0
20231106,180500,1839063570,5450,5450,5450,5450,0
20231106,180400,1839063570,5450,5450,5450,5450,0
20231106,180300,1839063570,5450,5450,5450,5450,0
20231106,180200,1839063570,5450,5450,5450,5450,0
20231106,180100,1839063570,5450,5450,5450,5450,6014
20231106,180000,1839063570,5450,5450,5450,5450,0
20231106,175900,1839063570,5450,5450,5450,5450,0
20231106,175800,1839063570,5450,5450,5450,5450,0
20231106,175700,1839063570,5450,5450,5450,5450,0
20231106,175600,1839063570,5450,5450,5450,5450,0
20231106,175500,1839063570,5450,5450,5450,5450,0
20231106,175400,1839063570,5450,5450,5450,5450,0
20231106,175300,1839063570,5450,5450,5450,5450,0
20231106,175200,1839063570,5450,5450,5450,5450,0
20231106,175100,1839063570,5450,5450,5450,5450,0
20231106,175000,1839063570,5450,5450,5450,5450,0
20231106,174900,1839063570,5450,5450,5450,5450,0
20231106,174800,1839063570,5450,5450,5450,5450,0
20231106,174700,1839063570,5450,5450,5450,5450,0
20231106,174600,1839063570,5450,5450,5450,5450,0
20231106,174500,1839063570,5450,5450,5450,5450,0
20231106,174400,1839063570,5450,5450,5450,5450,0
20231106,174300,1839063570,5450,5450,5450,5450,0
20231106,174200,1839063570,5450,5450,5450,5450,0
20231106,174100,1839063570,5450,5450,5450,5450,0
20231106,174000,1839063570,5450,5450,5450,5450,0
20231106,173900,1839063570,5450,5450,5450,5450,0
20231106,173800,1839063570,5450,5450,5450,5450,0
20231106,173700,1839063570,5450,5450,5450,5450,0
20231106,173600,1839063570,5450,5450,5450,5450,0
20231106,173500,1839063570,5450,5450,5450,5450,0
20231106,173400,1839063570,5450,5450,5450,5450,0
20231106,173300,1839063570,5450,5450,5450,5450,0
20231106,173200,1839063570,5450,5450,5450,5450,0
20231106,173100,1839063570,5450,5450,5450,5450,6014
20231106,173000,1839063570,5450,5450,5450,5450,0
20231106,172900,1839063570,5450,5450,5450,5450,0
20231106,172800,1839063570,5450,5450,5450,5450,0
20231106,172700,1839063570,5450,5450,5450,5450,0
20231106,172600,1839063570,5450,5450,5450,5450,0
20231106,172500,1839063570,5450,5450,5450,5450,0
20231106,172400,1839063570,5450,5450,5450,5450,0
20231106,172300,1839063570,5450,5450,5450,5450,0
20231106,172200,1839063570,5450,5450,5450,5450,0
20231106,172100,1839063570,5450,5450,5450,5450,0
20231106,172000,1839063570,5450,5450,5450,5450,0
20231106,171900,1839063570,5450,5450,5450,5450,0
20231106,171800,1839063570,5450,5450,5450,5450,0
20231106,171700,1839063570,5450,5450,5450,5450,0
20231106,171600,1839063570,5450,5450,5450,5450,0
20231106,171500,1839063570,5450,5450,5450,5450,0
20231106,171400,1839063570,5450,5450,5450,5450,0
20231106,171300,1839063570,5450,5450,5450,5450,0
20231106,171200,1839063570,5450,5450,5450,5450,0
20231106,171100,1839063570,5450,5450,5450,5450,0
20231106,171000,1839063570,5450,5450,5450,5450,0
20231106,170900,1839063570,5450,5450,5450,5450,0
20231106,170800,1839063570,5450,5450,5450,5450,0
20231106,170700,1839063570,5450,5450,5450,5450,0
20231106,170600,1839063570,5450,5450,5450,5450,0
20231106,170500,1839063570,5450,5450,5450,5450,0
20231106,170400,1839063570,5450,5450,5450,5450,0
20231106,170300,1839063570,5450,5450,5450,5450,0
20231106,170200,1839063570,5450,5450,5450,5450,0
20231106,170100,1839063570,5450,5450,5450,5450,6014
20231106,170000,1839063570,5450,5450,5450,5450,0
20231106,165900,1839063570,5450,5450,5450,5450,0
20231106,165800,1839063570,5450,5450,5450,5450,0
20231106,165700,1839063570,5450,5450,5450,5450,0
20231106,165600,1839063570,5450,5450,5450,5450,0
20231106,165500,1839063570,5450,5450,5450,5450,0
20231106,165400,1839063570,5450,5450,5450,5450,0
20231106,165300,1839063570,5450,5450,5450,5450,0
20231106,165200,1839063570,5450,5450,5450,5450,0
20231106,165100,1839063570,5450,5450,5450,5450,0
20231106,165000,1839063570,5450,5450,5450,5450,0
20231106,164900,1839063570,5450,5450,5450,5450,0
20231106,164800,1839063570,5450,5450,5450,5450,0
20231106,164700,1839063570,5450,5450,5450,5450,0
20231106,164600,1839063570,5450,5450,5450,5450,0
20231106,164500,1839063570,5450,5450,5450,5450,0
20231106,164400,1839063570,5450,5450,5450,5450,0
20231106,164300,1839063570,5450,5450,5450,5450,0
20231106,164200,1839063570,5450,5450,5450,5450,0
20231106,164100,1839063570,5450,5450,5450,5450,0
20231106,164000,1839063570,5450,5450,5450,5450,0
20231106,163900,1839063570,5450,5450,5450,5450,0
20231106,163800,1839063570,5450,5450,5450,5450,0
20231106,163700,1839063570,5450,5450,5450,5450,0
20231106,163600,1839063570,5450,5450,5450,5450,0
20231106,163500,1839063570,5450,5450,5450,5450,0
20231106,163400,1839063570,5450,5450,5450,5450,0
20231106,163300,1839063570,5450,5450,5450,5450,0
20231106,163200,1839063570,5450,5450,5450,5450,0
20231106,163100,1839063570,5450,5450,5450,5450,6014
20231106,163000,1839063570,5450,5450,5450,5450,0
20231106,162900,1839063570,5450,5450,5450,5450,0
20231106,162800,1839063570,5450,5450,5450,5450,0
20231106,162700,1839063570,5450,5450,5450,5450,0
20231106,162600,1839063570,5450,5450,5450,5450,0
20231106,162500,1839063570,5450,5450,5450,5450,0
20231106,162400,1839063570,5450,5450,5450,5450,0
20231106,162300,1839063570,5450,5450,5450,5450,0
20231106,162200,1839063570,5450,5450,5450,5450,0
20231106,162100,1839063570,5450,5450,5450,5450,0
20231106,162000,1839063570,5450,5450,5450,5450,0
20231106,161900,1839063570,5450,5450,5450,5450,0
20231106,161800,1839063570,5450,5450,5450,5450,0
20231106,161700,1839063570,5450,5450,5450,5450,0
20231106,161600,1839063570,5450,5450,5450,5450,0
20231106,161500,1839063570,5450,5450,5450,5450,0
20231106,161400,1839063570,5450,5450,5450,5450,0
20231106,161300,1839063570,5450,5450,5450,5450,0
20231106,161200,1839063570,5450,5450,5450,5450,0
20231106,161100,1839063570,5450,5450,5450,5450,0
20231106,161000,1839063570,5450,5450,5450,5450,0
20231106,160900,1839063570,5450,5450,5450,5450,0
20231106,160800,1839063570,5450,5450,5450,5450,0
20231106,160700,1839063570,5450,5450,5450,5450,0
20231106,160600,1839063570,5450,5450,5450,5450,0
20231106,160500,1839063570,5450,5450,5450,5450,0
20231106,160400,1839063570,5450,5450,5450,5450,0
20231106,160300,1839063570,5450,5450,5450,5450,0
20231106,160200,1839063570,5450,5450,5450,5450,0
20231106,160100,1839063570,5450,5450,5450,5450,6014
20231106,160000,1839063570,5450,5450,5450,5450,0
20231106,155900,1839063570,5450,5450,5450,5450,0
20231106,155800,1839063570,5450,5450,5450,5450,0
20231106,155700,1839063570,5450,5450,5450,5450,0
20231106,155600,1839063570,5450,5450,5450,5450,0
20231106,155500,1839063570,5450,5450,5450,5450,0
20231106,155400,1839063570,5450,5450,5450,5450,0
20231106,155300,1839063570,5450,5450,5450,5450,0
20231106,155200,1839063570,5450,5450,5450,5450,0
20231106,155100,1839063570,5450,5450,5450,5450,0
20231106,155000,1839063570,5450,5450,5450,5450,0
20231106,154900,1839063570,5450,5450,5450,5450,0
20231106,154800,1839063570,5450,5450,5450,5450,0
20231106,154700,1839063570,5450,5450,5450,5450,0
20231106,154600,1839063570,5450,5450,5450,5450,0
20231106,154500,1839063570,5450,5450,5450,5450,0
20231106,154400,1839063570,5450,5450,5450,5450,0
20231106,154300,1839063570,5450,5450,5450,5450,0
20231106,154200,1839063570,5450,5450,5450,5450,0
20231106,154100,1839063570,5450,5450,5450,5450,0
20231106,154000,1839063570,5450,5450,5450,5450,0
20231106,153900,1839063570,5450,5450,5450,5450,0
20231106,153800,1839063570,5450,5450,5450,5450,0
20231106,153700,1839063570,5450,5450,5450,5450,0
20231106,153600,1839063570,5450,5450,5450,5450,0
20231106,153500,1839063570,5450,5450,5450,5450,0
20231106,153400,1839063570,5450,5450,5450,5450,0
20231106,153300,1839063570,5450,5450,5450,5450,0
20231106,153200,1839063570,5450,5450,5450,5450,0
20231106,153100,1839063570,5450,5450,5450,5450,6014
20231106,153000,1839063570,5450,5450,5450,5450,6014
20231106,152900,1806287270,5440,5440,5440,5440,0
20231106,152800,1806287270,5440,5440,5440,5440,0
20231106,152700,1806287270,5440,5440,5440,5440,0
20231106,152600,1806287270,5440,5440,5440,5440,0
20231106,152500,1806287270,5440,5440,5440,5440,0
20231106,152400,1806287270,5440,5440,5440,5440,0
20231106,152300,1806287270,5440,5440,5440,5440,0
20231106,152200,1806287270,5440,5440,5440,5440,0
20231106,152100,1806287270,5440,5440,5440,5440,0
20231106,152000,1806287270,5440,5440,5440,5440,0
20231106,151900,1806287270,5440,5420,5450,5410,5098
20231106,151800,1778566670,5450,5440,5450,5420,189
20231106,151700,1777538500,5440,5410,5440,5410,12001
20231106,151600,1712346110,5410,5400,5410,5400,289
20231106,151500,1710785500,5400,5420,5420,5400,24
20231106,151400,1710655880,5420,5400,5420,5400,81
20231106,151300,1710217120,5400,5420,5420,5400,1393
20231106,151200,1702681580,5420,5420,5420,5420,3
20231106,151100,1702665320,5420,5420,5420,5420,2
20231106,151000,1702654480,5420,5420,5420,5420,1
20231106,150900,1702649060,5420,5420,5420,5420,97
20231106,150800,1702123320,5400,5420,5420,5400,51
20231106,150700,1701847900,5390,5420,5420,5390,711
20231106,150600,1698010540,5420,5410,5420,5400,847
20231106,150500,1693436700,5400,5410,5430,5400,103
20231106,150400,1692880430,5420,5420,5420,5410,91
20231106,150300,1692387410,5420,5420,5430,5420,199
20231106,150200,1691308820,5430,5420,5430,5420,22
20231106,150100,1691189560,5420,5410,5420,5410,478
20231106,150000,1688598810,5420,5410,5420,5410,1222
20231106,145900,1681986790,5410,5420,5420,5400,846
20231106,145800,1677410920,5420,5420,5420,5420,347
20231106,145700,1675530180,5420,5420,5420,5400,3180
20231106,145600,1658350360,5430,5430,5430,5430,429
20231106,145500,1656020890,5430,5420,5430,5420,807
20231106,145400,1651646120,5420,5410,5420,5410,234
20231106,145300,1650379130,5410,5400,5410,5390,1613
20231106,145200,1641678630,5410,5430,5430,5410,695
20231106,145100,1637906050,5420,5430,5430,5420,403
20231106,145000,1635718310,5430,5420,5430,5420,1366
20231106,144900,1628301130,5430,5410,5430,5410,569
20231106,144800,1625217630,5420,5430,5430,5420,348
20231106,144700,1623331460,5420,5430,5430,5420,765
20231106,144600,1619181890,5430,5400,5430,5400,155
20231106,144500,1618344860,5430,5420,5430,5420,347
20231106,144400,1616464100,5410,5410,5410,5400,812
20231106,144300,1612072900,5430,5430,5430,5420,519
20231106,144200,1609258620,5440,5430,5440,5430,1254
20231106,144100,1602442320,5430,5440,5440,5430,4285
20231106,144000,1579174550,5430,5430,5430,5430,2984
20231106,143900,1562971430,5430,5410,5430,5410,105
20231106,143800,1562403320,5410,5420,5420,5410,849
20231106,143700,1557803720,5420,5410,5420,5410,16
20231106,143600,1557717130,5420,5420,5420,5420,348
20231106,143500,1555830970,5420,5410,5420,5410,435
20231106,143400,1553474610,5410,5410,5410,5410,417
20231106,143300,1551218640,5410,5420,5420,5410,390
20231106,143200,1549104910,5420,5420,5430,5420,893
20231106,143100,1544261710,5420,5400,5430,5400,6206
20231106,143000,1510630150,5400,5370,5400,5370,535
20231106,142900,1507746860,5370,5370,5390,5370,495
20231106,142800,1505087870,5370,5390,5390,5370,718
20231106,142700,1501225290,5400,5400,5400,5400,536
20231106,142600,1498330890,5400,5400,5400,5400,357
20231106,142500,1496403090,5400,5400,5400,5400,461
20231106,142400,1493913690,5410,5430,5430,5410,3528
20231106,142300,1474794330,5430,5420,5430,5420,3105
20231106,142200,1457954500,5420,5420,5420,5420,2312
20231106,142100,1445423460,5430,5430,5430,5430,839
20231106,142000,1440867690,5420,5420,5420,5410,1746
20231106,141900,1431404680,5420,5420,5430,5410,2924
20231106,141800,1415556820,5420,5420,5420,5410,456
20231106,141700,1413085580,5420,5410,5420,5410,834
20231106,141600,1408573160,5410,5410,5410,5410,2497
20231106,141500,1395064390,5400,5400,5400,5390,788
20231106,141400,1390809200,5390,5400,5400,5390,796
20231106,141300,1386511290,5400,5390,5400,5390,390
20231106,141200,1384409170,5390,5390,5390,5380,175
20231106,141100,1383466440,5380,5390,5390,5380,473
20231106,141000,1380916990,5390,5390,5390,5390,613
20231106,140900,1377612920,5400,5390,5400,5390,1046
20231106,140800,1371974560,5390,5390,5390,5390,1162
20231106,140700,1365711380,5390,5380,5390,5380,1496
20231106,140600,1357662040,5390,5380,5390,5380,458
20231106,140500,1355197980,5390,5380,5390,5380,34
20231106,140400,1355015040,5370,5380,5390,5370,452
20231106,140300,1352579480,5390,5380,5390,5380,428
20231106,140200,1350273770,5380,5380,5390,5380,947
20231106,140100,1345178870,5380,5370,5380,5370,332
20231106,140000,1343392720,5370,5370,5380,5370,463
20231106,135900,1340901800,5370,5370,5380,5370,155
20231106,135800,1340069430,5370,5370,5370,5360,400
20231106,135700,1337921440,5370,5360,5370,5360,1066
20231106,135600,1332203200,5370,5370,5380,5370,655
20231106,135500,1328685830,5380,5380,5390,5370,928
20231106,135400,1323697420,5390,5370,5390,5370,533
20231106,135300,1320830400,5390,5370,5390,5370,2257
20231106,135200,1308682970,5360,5370,5370,5360,412
20231106,135100,1306471200,5360,5360,5370,5360,464
20231106,135000,1303984150,5360,5350,5360,5350,443
20231106,134900,1301610150,5360,5360,5370,5350,825
20231106,134800,1297187520,5360,5360,5360,5360,621
20231106,134700,1293858960,5350,5350,5350,5350,89
20231106,134600,1293382810,5360,5360,5360,5350,4
20231106,134500,1293361380,5350,5350,5350,5350,151
20231106,134400,1292553530,5350,5350,5350,5350,501
20231106,134300,1289873180,5350,5350,5350,5350,550
20231106,134200,1286930680,5350,5350,5350,5350,550
20231106,134100,1283988180,5350,5350,5350,5350,0
20231106,134000,1283988180,5350,5340,5350,5340,1068
20231106,133900,1278274980,5340,5340,5340,5340,0
20231106,133800,1278274980,5340,5340,5340,5340,4
20231106,133700,1278253620,5340,5340,5340,5340,63
20231106,133600,1277917200,5340,5350,5350,5340,30
20231106,133500,1277756900,5350,5350,5350,5350,39
20231106,133400,1277548250,5360,5360,5360,5360,17
20231106,133300,1277457130,5360,5360,5360,5360,3
20231106,133200,1277441050,5350,5360,5360,5350,126
20231106,133100,1276766290,5360,5360,5360,5360,0
20231106,133000,1276766290,5360,5350,5360,5350,78
20231106,132900,1276348980,5350,5350,5350,5350,2
20231106,132800,1276338280,5350,5350,5350,5350,5
20231106,132700,1276311530,5340,5340,5340,5340,595
20231106,132600,1273134230,5340,5340,5340,5340,0
20231106,132500,1273134230,5340,5340,5340,5340,1159
20231106,132400,1266945170,5340,5340,5340,5340,0
20231106,132300,1266945170,5340,5340,5340,5340,0
20231106,132200,1266945170,5340,5340,5340,5340,182
20231106,132100,1265973290,5340,5340,5340,5340,0
20231106,132000,1265973290,5340,5350,5350,5340,473
20231106,131900,1263445450,5340,5340,5350,5340,58
20231106,131800,1263135170,5350,5350,5350,5340,22
20231106,131700,1263017490,5350,5360,5360,5350,68
20231106,131600,1262653680,5360,5360,5360,5360,0
20231106,131500,1262653680,5360,5360,5360,5350,113
20231106,131400,1262048600,5350,5340,5350,5340,1455
20231106,131300,1254266980,5340,5340,5340,5340,0
20231106,131200,1254266980,5340,5340,5340,5340,56
20231106,131100,1253967940,5350,5350,5350,5350,22
20231106,131000,1253850240,5340,5350,5350,5340,74
20231106,130900,1253455060,5350,5350,5350,5350,51
20231106,130800,1253182210,5350,5340,5350,5340,64
20231106,130700,1252840430,5350,5350,5350,5350,17
20231106,130600,1252749480,5350,5350,5350,5350,2
20231106,130500,1252738780,5340,5340,5340,5340,51
20231106,130400,1252466440,5350,5340,5350,5340,229
20231106,130300,1251241580,5340,5340,5350,5340,78
20231106,130200,1250825020,5350,5350,5350,5350,2
20231106,130100,1250814320,5340,5340,5340,5340,0
20231106,130000,1250814320,5340,5340,5340,5340,53
20231106,125900,1250531300,5350,5350,5350,5350,2
20231106,125800,1250520600,5340,5350,5350,5340,112
20231106,125700,1249921980,5350,5350,5350,5350,203
20231106,125600,1248835930,5350,5350,5350,5350,1
20231106,125500,1248830580,5350,5340,5350,5340,249
20231106,125400,1247500910,5350,5350,5350,5350,0
20231106,125300,1247500910,5350,5340,5350,5340,77
20231106,125200,1247089590,5340,5340,5340,5340,68
20231106,125100,1246726470,5340,5340,5340,5340,1
20231106,125000,1246721130,5340,5340,5340,5340,53
20231106,124900,1246438110,5350,5350,5350,5350,0
20231106,124800,1246438110,5350,5350,5350,5350,0
20231106,124700,1246438110,5350,5340,5350,5330,367
20231106,124600,1244478840,5340,5340,5340,5340,1
20231106,124500,1244473500,5340,5340,5340,5340,94
20231106,124400,1243971540,5340,5340,5340,5340,110
20231106,124300,1243384140,5350,5350,5350,5350,10
20231106,124200,1243330640,5340,5340,5340,5340,71
20231106,124100,1242951500,5340,5330,5340,5330,1916
20231106,124000,1232726060,5340,5340,5350,5340,149
20231106,123900,1231930300,5340,5340,5340,5340,5
20231106,123800,1231903600,5340,5340,5340,5340,119
20231106,123700,1231268140,5340,5340,5340,5340,222
20231106,123600,1230082660,5340,5340,5340,5340,36
20231106,123500,1229890420,5340,5340,5340,5340,60
20231106,123400,1229570020,5340,5340,5340,5340,49
20231106,123300,1229308360,5340,5340,5340,5340,200
20231106,123200,1228240360,5330,5330,5330,5330,350
20231106,123100,1226374860,5330,5330,5330,5330,65
20231106,123000,1226028410,5330,5330,5330,5330,1
20231106,122900,1226023080,5330,5330,5330,5330,74
20231106,122800,1225628660,5340,5340,5340,5340,0
20231106,122700,1225628660,5340,5330,5340,5330,110
20231106,122600,1225042350,5330,5330,5330,5330,46
20231106,122500,1224797170,5330,5330,5340,5330,183
20231106,122400,1223821600,5340,5340,5340,5340,0
20231106,122300,1223821600,5340,5340,5340,5340,6
20231106,122200,1223789560,5340,5340,5340,5340,831
20231106,122100,1219352020,5340,5340,5340,5340,352
20231106,122000,1217472340,5360,5360,5360,5360,1
20231106,121900,1217466980,5340,5340,5340,5340,0
20231106,121800,1217466980,5340,5340,5340,5340,72
20231106,121700,1217082500,5350,5350,5350,5350,95
20231106,121600,1216574250,5350,5340,5350,5340,33
20231106,121500,1216397800,5350,5350,5350,5340,252
20231106,121400,1215051400,5350,5340,5350,5340,580
20231106,121300,1211954000,5340,5340,5340,5340,0
20231106,121200,1211954000,5340,5350,5350,5340,1061
20231106,121100,1206286900,5370,5370,5370,5370,0
20231106,121000,1206286900,5370,5370,5370,5370,0
20231106,120900,1206286900,5370,5350,5370,5340,60
20231106,120800,1205966430,5340,5340,5340,5340,0
20231106,120700,1205966430,5340,5350,5350,5340,625
20231106,120600,1202625610,5350,5360,5360,5350,781
20231106,120500,1198442260,5350,5350,5350,5350,47
20231106,120400,1198190810,5370,5370,5370,5370,83
20231106,120300,1197745100,5370,5370,5370,5370,1010
20231106,120200,1192321400,5360,5350,5360,5350,1013
20231106,120100,1186892220,5350,5360,5360,5350,92
20231106,120000,1186399770,5350,5350,5350,5350,169
20231106,115900,1185495620,5350,5350,5350,5350,0
20231106,115800,1185495620,5350,5350,5350,5350,65
20231106,115700,1185147870,5350,5360,5360,5350,50
20231106,115600,1184880360,5350,5350,5350,5350,6
20231106,115500,1184848260,5350,5360,5360,5350,185
20231106,115400,1183858290,5350,5340,5350,5340,49
20231106,115300,1183596180,5350,5350,5350,5350,22
20231106,115200,1183478480,5350,5350,5350,5350,4
20231106,115100,1183457080,5350,5340,5350,5340,161
20231106,115000,1182597240,5340,5340,5340,5340,5
20231106,114900,1182570540,5350,5330,5350,5330,3839
20231106,114800,1162031970,5330,5330,5330,5330,54
20231106,114700,1161744150,5330,5330,5330,5330,2122
20231106,114600,1150433890,5330,5340,5340,5330,1067
20231106,114500,1144744100,5330,5340,5340,5330,1004
20231106,114400,1139382780,5330,5340,5340,5330,82
20231106,114300,1138945260,5350,5340,5350,5340,86
20231106,114200,1138485800,5340,5340,5340,5340,1201
20231106,114100,1132072460,5340,5340,5340,5340,2663
20231106,114000,1117852040,5340,5330,5350,5330,925
20231106,113900,1112912990,5330,5340,5340,5330,1735
20231106,113800,1103665240,5350,5330,5350,5330,134
20231106,113700,1102950230,5330,5330,5330,5330,0
20231106,113600,1102950230,5330,5340,5340,5330,283
20231106,113500,1101439330,5340,5350,5350,5340,197
20231106,113400,1100387010,5340,5340,5340,5340,135
20231106,113300,1099666110,5340,5340,5340,5340,65
20231106,113200,1099319010,5340,5360,5360,5340,426
20231106,113100,1097039900,5360,5340,5360,5340,614
20231106,113000,1093756170,5340,5340,5340,5330,1203
20231106,112900,1087332190,5340,5350,5350,5340,82
20231106,112800,1086893970,5350,5350,5350,5350,29
20231106,112700,1086738820,5350,5340,5350,5340,123
20231106,112600,1086081420,5340,5340,5340,5340,371
20231106,112500,1084100280,5340,5340,5340,5340,1255
20231106,112400,1077398580,5340,5340,5370,5340,709
20231106,112300,1073612410,5330,5340,5370,5330,3966
20231106,112200,1052434940,5340,5340,5340,5340,1371
20231106,112100,1045113800,5340,5370,5370,5340,205
20231106,112000,1044019070,5350,5340,5360,5340,4004
20231106,111900,1022577720,5340,5340,5340,5340,100
20231106,111800,1022043720,5360,5370,5380,5340,3323
20231106,111700,1004261330,5380,5350,5380,5340,1172
20231106,111600,997997770,5360,5370,5380,5350,914
20231106,111500,993107710,5350,5360,5360,5350,1000
20231106,111400,987754360,5360,5380,5380,5360,16
20231106,111300,987668360,5380,5380,5380,5380,230
20231106,111200,986430960,5380,5380,5380,5360,134
20231106,111100,985710780,5370,5370,5370,5370,3
20231106,111000,985694670,5360,5360,5380,5360,1569
20231106,110900,977256140,5350,5370,5370,5350,832
20231106,110800,972792220,5360,5360,5360,5360,480
20231106,110700,970219420,5370,5380,5380,5360,44
20231106,110600,969982980,5380,5380,5380,5380,0
20231106,110500,969982980,5380,5360,5380,5360,5
20231106,110400,969956160,5360,5360,5360,5360,492
20231106,110300,967319040,5370,5370,5370,5360,1405
20231106,110200,959775950,5380,5380,5380,5380,78
20231106,110100,959356310,5360,5380,5380,5360,244
20231106,110000,958043690,5380,5360,5380,5360,14
20231106,105900,957968450,5380,5360,5380,5350,1076
20231106,105800,952202830,5370,5380,5390,5370,5098
20231106,105700,924813570,5390,5400,5400,5390,1969
20231106,105600,914200580,5410,5410,5410,5410,953
20231106,105500,909044850,5410,5390,5420,5390,10589
20231106,105400,851863550,5390,5390,5390,5380,210
20231106,105300,850731690,5390,5380,5390,5380,220
20231106,105200,849547740,5390,5410,5410,5370,5019
20231106,105100,822448860,5410,5390,5410,5390,2717
20231106,105000,807780110,5390,5370,5390,5370,9
20231106,104900,807731680,5390,5360,5390,5360,243
20231106,104800,806428880,5380,5380,5380,5380,334
20231106,104700,804631960,5390,5380,5390,5360,616
20231106,104600,801317580,5380,5380,5380,5380,7
20231106,104500,801279920,5360,5360,5370,5340,2694
20231106,104400,786816580,5360,5360,5360,5360,3
20231106,104300,786800500,5360,5360,5360,5360,610
20231106,104200,783530900,5370,5370,5370,5370,507
20231106,104100,780808310,5360,5360,5370,5360,496
20231106,104000,778149740,5360,5340,5360,5340,7788
20231106,103900,736534180,5340,5340,5340,5340,65
20231106,103800,736187080,5340,5350,5350,5340,58
20231106,103700,735876860,5350,5350,5350,5350,11
20231106,103600,735818010,5340,5340,5340,5340,5
20231106,103500,735791310,5340,5340,5350,5340,173
20231106,103400,734866940,5340,5340,5340,5340,100
20231106,103300,734332940,5340,5340,5340,5340,1
20231106,103200,734327600,5320,5320,5320,5320,4
20231106,103100,734306320,5350,5350,5350,5350,1
20231106,103000,734300970,5350,5330,5350,5320,396
20231106,102900,732190310,5310,5310,5310,5310,213
20231106,102800,731059280,5310,5310,5310,5310,674
20231106,102700,727480340,5310,5320,5320,5310,1084
20231106,102600,721723500,5320,5320,5320,5320,2300
20231106,102500,709487500,5320,5350,5350,5320,6
20231106,102400,709455520,5320,5320,5320,5320,0
20231106,102300,709455520,5320,5340,5340,5320,71
20231106,102200,709076660,5340,5340,5340,5340,0
20231106,102100,709076660,5340,5340,5350,5340,1665
20231106,102000,700173560,5350,5330,5350,5330,1195
20231106,101900,693792260,5330,5330,5330,5330,315
20231106,101800,692113310,5310,5310,5310,5310,4
20231106,101700,692092070,5330,5330,5330,5320,462
20231106,101600,689633610,5330,5310,5330,5300,1509
20231106,101500,681616740,5310,5320,5320,5310,1440
20231106,101400,673970330,5310,5320,5320,5310,1504
20231106,101300,665969090,5320,5310,5320,5310,423
20231106,101200,663722760,5310,5310,5310,5310,626
20231106,101100,660398700,5330,5330,5330,5310,228
20231106,101000,659186660,5310,5320,5320,5310,1075
20231106,100900,653477860,5320,5330,5330,5320,578
20231106,100800,650402890,5330,5330,5330,5330,64
20231106,100700,650061770,5330,5330,5330,5310,10
20231106,100600,650008550,5340,5320,5340,5310,290
20231106,100500,648468540,5310,5320,5320,5310,690
20231106,100400,644801410,5340,5330,5340,5330,182
20231106,100300,643831300,5320,5330,5330,5320,15
20231106,100200,643751390,5330,5320,5330,5320,2684
20231106,100100,629471670,5320,5320,5320,5320,9
20231106,100000,629423790,5320,5310,5320,5310,1310
20231106,095900,622465840,5310,5320,5320,5310,452
20231106,095800,620065700,5310,5320,5320,5310,1419
20231106,095700,612522560,5330,5320,5330,5320,1069
20231106,095600,606829790,5320,5320,5320,5320,627
20231106,095500,603494150,5330,5350,5350,5330,12
20231106,095400,603430170,5330,5340,5350,5320,2135
20231106,095300,592068490,5320,5340,5340,5320,995
20231106,095200,586768240,5340,5340,5340,5340,4
20231106,095100,586746880,5340,5350,5350,5340,111
20231106,095000,586153040,5330,5340,5350,5330,246
20231106,094900,584840030,5330,5320,5330,5320,1230
20231106,094800,578284180,5320,5320,5320,5320,0
20231106,094700,578284180,5320,5320,5320,5320,367
20231106,094600,576331740,5310,5310,5320,5310,668
20231106,094500,572784650,5310,5320,5320,5310,650
20231106,094400,569329200,5320,5320,5320,5310,1147
20231106,094300,563228160,5310,5310,5310,5310,4
20231106,094200,563206920,5310,5330,5330,5310,1055
20231106,094100,557599770,5330,5330,5330,5330,165
20231106,094000,556720320,5340,5330,5340,5330,20
20231106,093900,556613570,5340,5340,5340,5340,504
20231106,093800,553922210,5340,5340,5340,5330,10
20231106,093700,553868850,5340,5340,5340,5340,290
20231106,093600,552320250,5340,5340,5340,5340,248
20231106,093500,550995930,5350,5350,5350,5350,1025
20231106,093400,545512180,5350,5360,5360,5350,34
20231106,093300,545329980,5360,5350,5370,5340,2786
20231106,093200,530403670,5350,5330,5350,5320,2205
20231106,093100,518643670,5320,5310,5320,5310,578
20231106,093000,515573710,5310,5340,5340,5310,5
20231106,092900,515547130,5310,5330,5350,5310,307
20231106,092800,513915820,5340,5310,5340,5300,3739
20231106,092700,493998910,5310,5340,5340,5310,3804
20231106,092600,473742210,5360,5350,5360,5340,1810
20231106,092500,464050600,5350,5350,5350,5350,1471
20231106,092400,456180750,5350,5350,5370,5350,791
20231106,092300,451937000,5340,5350,5360,5340,1243
20231106,092200,445283940,5340,5320,5350,5320,3876
20231106,092100,424583370,5310,5310,5310,5300,19148
20231106,092000,322935280,5310,5330,5330,5300,1484
20231106,091900,315049990,5340,5300,5340,5300,2441
20231106,091800,302046750,5280,5280,5310,5280,1662
20231106,091700,293261150,5300,5280,5300,5280,1208
20231106,091600,286879930,5280,5280,5300,5280,994
20231106,091500,281627530,5290,5280,5290,5280,228
20231106,091400,280423540,5260,5290,5290,5260,672
20231106,091300,276883790,5290,5280,5290,5260,2819
20231106,091200,262009880,5270,5290,5290,5270,3127
20231106,091100,245503490,5290,5280,5290,5280,540
20231106,091000,242647830,5280,5280,5300,5280,1858
20231106,090900,232821530,5280,5330,5330,5270,8442
20231106,090800,188050940,5330,5370,5370,5330,7316
20231106,090700,148988460,5360,5350,5360,5350,277
20231106,090600,147503820,5350,5360,5400,5350,1498
20231106,090500,139448820,5360,5320,5360,5320,5280
20231106,090400,111211900,5320,5350,5350,5320,341
20231106,090300,109397480,5310,5340,5340,5310,3393
20231106,090200,91309980,5310,5310,5330,5310,765
20231106,090100,87240930,5310,5350,5390,5310,6286
20231106,090000,53728690,5390,5450,5450,5350,9928