KissMeData/089890/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195500,1334503770,10000,10000,10000,10000,880
20231107,195400,1334503770,10000,10000,10000,10000,0
20231107,195300,1334503770,10000,10000,10000,10000,0
20231107,195200,1334503770,10000,10000,10000,10000,0
20231107,195100,1334503770,10000,10000,10000,10000,0
20231107,195000,1334503770,10000,10000,10000,10000,0
20231107,194900,1334503770,10000,10000,10000,10000,0
20231107,194800,1334503770,10000,10000,10000,10000,0
20231107,194700,1334503770,10000,10000,10000,10000,0
20231107,194600,1334503770,10000,10000,10000,10000,0
20231107,194500,1334503770,10000,10000,10000,10000,0
20231107,194400,1334503770,10000,10000,10000,10000,0
20231107,194300,1334503770,10000,10000,10000,10000,0
20231107,194200,1334503770,10000,10000,10000,10000,0
20231107,194100,1334503770,10000,10000,10000,10000,0
20231107,194000,1334503770,10000,10000,10000,10000,0
20231107,193900,1334503770,10000,10000,10000,10000,0
20231107,193800,1334503770,10000,10000,10000,10000,0
20231107,193700,1334503770,10000,10000,10000,10000,0
20231107,193600,1334503770,10000,10000,10000,10000,0
20231107,193500,1334503770,10000,10000,10000,10000,0
20231107,193400,1334503770,10000,10000,10000,10000,0
20231107,193300,1334503770,10000,10000,10000,10000,0
20231107,193200,1334503770,10000,10000,10000,10000,0
20231107,193100,1334503770,10000,10000,10000,10000,0
20231107,193000,1334503770,10000,10000,10000,10000,0
20231107,192900,1334503770,10000,10000,10000,10000,0
20231107,192800,1334503770,10000,10000,10000,10000,0
20231107,192700,1334503770,10000,10000,10000,10000,0
20231107,192600,1334503770,10000,10000,10000,10000,0
20231107,192500,1334503770,10000,10000,10000,10000,880
20231107,192400,1334503770,10000,10000,10000,10000,0
20231107,192300,1334503770,10000,10000,10000,10000,0
20231107,192200,1334503770,10000,10000,10000,10000,0
20231107,192100,1334503770,10000,10000,10000,10000,0
20231107,192000,1334503770,10000,10000,10000,10000,0
20231107,191900,1334503770,10000,10000,10000,10000,0
20231107,191800,1334503770,10000,10000,10000,10000,0
20231107,191700,1334503770,10000,10000,10000,10000,0
20231107,191600,1334503770,10000,10000,10000,10000,0
20231107,191500,1334503770,10000,10000,10000,10000,0
20231107,191400,1334503770,10000,10000,10000,10000,0
20231107,191300,1334503770,10000,10000,10000,10000,0
20231107,191200,1334503770,10000,10000,10000,10000,0
20231107,191100,1334503770,10000,10000,10000,10000,0
20231107,191000,1334503770,10000,10000,10000,10000,0
20231107,190900,1334503770,10000,10000,10000,10000,0
20231107,190800,1334503770,10000,10000,10000,10000,0
20231107,190700,1334503770,10000,10000,10000,10000,0
20231107,190600,1334503770,10000,10000,10000,10000,0
20231107,190500,1334503770,10000,10000,10000,10000,0
20231107,190400,1334503770,10000,10000,10000,10000,0
20231107,190300,1334503770,10000,10000,10000,10000,0
20231107,190200,1334503770,10000,10000,10000,10000,0
20231107,190100,1334503770,10000,10000,10000,10000,0
20231107,190000,1334503770,10000,10000,10000,10000,0
20231107,185900,1334503770,10000,10000,10000,10000,0
20231107,185800,1334503770,10000,10000,10000,10000,0
20231107,185700,1334503770,10000,10000,10000,10000,0
20231107,185600,1334503770,10000,10000,10000,10000,0
20231107,185500,1334503770,10000,10000,10000,10000,880
20231107,185400,1334503770,10000,10000,10000,10000,0
20231107,185300,1334503770,10000,10000,10000,10000,0
20231107,185200,1334503770,10000,10000,10000,10000,0
20231107,185100,1334503770,10000,10000,10000,10000,0
20231107,185000,1334503770,10000,10000,10000,10000,0
20231107,184900,1334503770,10000,10000,10000,10000,0
20231107,184800,1334503770,10000,10000,10000,10000,0
20231107,184700,1334503770,10000,10000,10000,10000,0
20231107,184600,1334503770,10000,10000,10000,10000,0
20231107,184500,1334503770,10000,10000,10000,10000,0
20231107,184400,1334503770,10000,10000,10000,10000,0
20231107,184300,1334503770,10000,10000,10000,10000,0
20231107,184200,1334503770,10000,10000,10000,10000,0
20231107,184100,1334503770,10000,10000,10000,10000,0
20231107,184000,1334503770,10000,10000,10000,10000,0
20231107,183900,1334503770,10000,10000,10000,10000,0
20231107,183800,1334503770,10000,10000,10000,10000,0
20231107,183700,1334503770,10000,10000,10000,10000,0
20231107,183600,1334503770,10000,10000,10000,10000,0
20231107,183500,1334503770,10000,10000,10000,10000,0
20231107,183400,1334503770,10000,10000,10000,10000,0
20231107,183300,1334503770,10000,10000,10000,10000,0
20231107,183200,1334503770,10000,10000,10000,10000,0
20231107,183100,1334503770,10000,10000,10000,10000,0
20231107,183000,1334503770,10000,10000,10000,10000,0
20231107,182900,1334503770,10000,10000,10000,10000,0
20231107,182800,1334503770,10000,10000,10000,10000,0
20231107,182700,1334503770,10000,10000,10000,10000,0
20231107,182600,1334503770,10000,10000,10000,10000,0
20231107,182500,1334503770,10000,10000,10000,10000,880
20231107,182400,1334503770,10000,10000,10000,10000,0
20231107,182300,1334503770,10000,10000,10000,10000,0
20231107,182200,1334503770,10000,10000,10000,10000,0
20231107,182100,1334503770,10000,10000,10000,10000,0
20231107,182000,1334503770,10000,10000,10000,10000,0
20231107,181900,1334503770,10000,10000,10000,10000,0
20231107,181800,1334503770,10000,10000,10000,10000,0
20231107,181700,1334503770,10000,10000,10000,10000,0
20231107,181600,1334503770,10000,10000,10000,10000,0
20231107,181500,1334503770,10000,10000,10000,10000,0
20231107,181400,1334503770,10000,10000,10000,10000,0
20231107,181300,1334503770,10000,10000,10000,10000,0
20231107,181200,1334503770,10000,10000,10000,10000,0
20231107,181100,1334503770,10000,10000,10000,10000,0
20231107,181000,1334503770,10000,10000,10000,10000,0
20231107,180900,1334503770,10000,10000,10000,10000,0
20231107,180800,1334503770,10000,10000,10000,10000,0
20231107,180700,1334503770,10000,10000,10000,10000,0
20231107,180600,1334503770,10000,10000,10000,10000,0
20231107,180500,1334503770,10000,10000,10000,10000,0
20231107,180400,1334503770,10000,10000,10000,10000,0
20231107,180300,1334503770,10000,10000,10000,10000,0
20231107,180200,1334503770,10000,10000,10000,10000,0
20231107,180100,1334503770,10000,10000,10000,10000,0
20231107,180000,1334503770,10000,10000,10000,10000,0
20231107,175900,1334503770,10000,10000,10000,10000,0
20231107,175800,1334503770,10000,10000,10000,10000,0
20231107,175700,1334503770,10000,10000,10000,10000,0
20231107,175600,1334503770,10000,10000,10000,10000,0
20231107,175500,1334503770,10000,10000,10000,10000,880
20231107,175400,1334503770,10000,10000,10000,10000,0
20231107,175300,1334503770,10000,10000,10000,10000,0
20231107,175200,1334503770,10000,10000,10000,10000,0
20231107,175100,1334503770,10000,10000,10000,10000,0
20231107,175000,1334503770,10000,10000,10000,10000,0
20231107,174900,1334503770,10000,10000,10000,10000,0
20231107,174800,1334503770,10000,10000,10000,10000,0
20231107,174700,1334503770,10000,10000,10000,10000,0
20231107,174600,1334503770,10000,10000,10000,10000,0
20231107,174500,1334503770,10000,10000,10000,10000,0
20231107,174400,1334503770,10000,10000,10000,10000,0
20231107,174300,1334503770,10000,10000,10000,10000,0
20231107,174200,1334503770,10000,10000,10000,10000,0
20231107,174100,1334503770,10000,10000,10000,10000,0
20231107,174000,1334503770,10000,10000,10000,10000,0
20231107,173900,1334503770,10000,10000,10000,10000,0
20231107,173800,1334503770,10000,10000,10000,10000,0
20231107,173700,1334503770,10000,10000,10000,10000,0
20231107,173600,1334503770,10000,10000,10000,10000,0
20231107,173500,1334503770,10000,10000,10000,10000,0
20231107,173400,1334503770,10000,10000,10000,10000,0
20231107,173300,1334503770,10000,10000,10000,10000,0
20231107,173200,1334503770,10000,10000,10000,10000,0
20231107,173100,1334503770,10000,10000,10000,10000,0
20231107,173000,1334503770,10000,10000,10000,10000,0
20231107,172900,1334503770,10000,10000,10000,10000,0
20231107,172800,1334503770,10000,10000,10000,10000,0
20231107,172700,1334503770,10000,10000,10000,10000,0
20231107,172600,1334503770,10000,10000,10000,10000,0
20231107,172500,1334503770,10000,10000,10000,10000,880
20231107,172400,1334503770,10000,10000,10000,10000,0
20231107,172300,1334503770,10000,10000,10000,10000,0
20231107,172200,1334503770,10000,10000,10000,10000,0
20231107,172100,1334503770,10000,10000,10000,10000,0
20231107,172000,1334503770,10000,10000,10000,10000,0
20231107,171900,1334503770,10000,10000,10000,10000,0
20231107,171800,1334503770,10000,10000,10000,10000,0
20231107,171700,1334503770,10000,10000,10000,10000,0
20231107,171600,1334503770,10000,10000,10000,10000,0
20231107,171500,1334503770,10000,10000,10000,10000,0
20231107,171400,1334503770,10000,10000,10000,10000,0
20231107,171300,1334503770,10000,10000,10000,10000,0
20231107,171200,1334503770,10000,10000,10000,10000,0
20231107,171100,1334503770,10000,10000,10000,10000,0
20231107,171000,1334503770,10000,10000,10000,10000,0
20231107,170900,1334503770,10000,10000,10000,10000,0
20231107,170800,1334503770,10000,10000,10000,10000,0
20231107,170700,1334503770,10000,10000,10000,10000,0
20231107,170600,1334503770,10000,10000,10000,10000,0
20231107,170500,1334503770,10000,10000,10000,10000,0
20231107,170400,1334503770,10000,10000,10000,10000,0
20231107,170300,1334503770,10000,10000,10000,10000,0
20231107,170200,1334503770,10000,10000,10000,10000,0
20231107,170100,1334503770,10000,10000,10000,10000,0
20231107,170000,1334503770,10000,10000,10000,10000,0
20231107,165900,1334503770,10000,10000,10000,10000,0
20231107,165800,1334503770,10000,10000,10000,10000,0
20231107,165700,1334503770,10000,10000,10000,10000,0
20231107,165600,1334503770,10000,10000,10000,10000,0
20231107,165500,1334503770,10000,10000,10000,10000,880
20231107,165400,1334503770,10000,10000,10000,10000,0
20231107,165300,1334503770,10000,10000,10000,10000,0
20231107,165200,1334503770,10000,10000,10000,10000,0
20231107,165100,1334503770,10000,10000,10000,10000,0
20231107,165000,1334503770,10000,10000,10000,10000,0
20231107,164900,1334503770,10000,10000,10000,10000,0
20231107,164800,1334503770,10000,10000,10000,10000,0
20231107,164700,1334503770,10000,10000,10000,10000,0
20231107,164600,1334503770,10000,10000,10000,10000,0
20231107,164500,1334503770,10000,10000,10000,10000,0
20231107,164400,1334503770,10000,10000,10000,10000,0
20231107,164300,1334503770,10000,10000,10000,10000,0
20231107,164200,1334503770,10000,10000,10000,10000,0
20231107,164100,1334503770,10000,10000,10000,10000,0
20231107,164000,1334503770,10000,10000,10000,10000,0
20231107,163900,1334503770,10000,10000,10000,10000,0
20231107,163800,1334503770,10000,10000,10000,10000,0
20231107,163700,1334503770,10000,10000,10000,10000,0
20231107,163600,1334503770,10000,10000,10000,10000,0
20231107,163500,1334503770,10000,10000,10000,10000,0
20231107,163400,1334503770,10000,10000,10000,10000,0
20231107,163300,1334503770,10000,10000,10000,10000,0
20231107,163200,1334503770,10000,10000,10000,10000,0
20231107,163100,1334503770,10000,10000,10000,10000,0
20231107,163000,1334503770,10000,10000,10000,10000,0
20231107,162900,1334503770,10000,10000,10000,10000,0
20231107,162800,1334503770,10000,10000,10000,10000,0
20231107,162700,1334503770,10000,10000,10000,10000,0
20231107,162600,1334503770,10000,10000,10000,10000,0
20231107,162500,1334503770,10000,10000,10000,10000,880
20231107,162400,1334503770,10000,10000,10000,10000,0
20231107,162300,1334503770,10000,10000,10000,10000,0
20231107,162200,1334503770,10000,10000,10000,10000,0
20231107,162100,1334503770,10000,10000,10000,10000,0
20231107,162000,1334503770,10000,10000,10000,10000,0
20231107,161900,1334503770,10000,10000,10000,10000,0
20231107,161800,1334503770,10000,10000,10000,10000,0
20231107,161700,1334503770,10000,10000,10000,10000,0
20231107,161600,1334503770,10000,10000,10000,10000,0
20231107,161500,1334503770,10000,10000,10000,10000,0
20231107,161400,1334503770,10000,10000,10000,10000,0
20231107,161300,1334503770,10000,10000,10000,10000,0
20231107,161200,1334503770,10000,10000,10000,10000,0
20231107,161100,1334503770,10000,10000,10000,10000,0
20231107,161000,1334503770,10000,10000,10000,10000,0
20231107,160900,1334503770,10000,10000,10000,10000,0
20231107,160800,1334503770,10000,10000,10000,10000,0
20231107,160700,1334503770,10000,10000,10000,10000,0
20231107,160600,1334503770,10000,10000,10000,10000,0
20231107,160500,1334503770,10000,10000,10000,10000,0
20231107,160400,1334503770,10000,10000,10000,10000,0
20231107,160300,1334503770,10000,10000,10000,10000,0
20231107,160200,1334503770,10000,10000,10000,10000,0
20231107,160100,1334503770,10000,10000,10000,10000,0
20231107,160000,1334503770,10000,10000,10000,10000,0
20231107,155900,1334503770,10000,10000,10000,10000,0
20231107,155800,1334503770,10000,10000,10000,10000,0
20231107,155700,1334503770,10000,10000,10000,10000,0
20231107,155600,1334503770,10000,10000,10000,10000,0
20231107,155500,1334503770,10000,10000,10000,10000,880
20231107,155400,1334503770,10000,10000,10000,10000,0
20231107,155300,1334503770,10000,10000,10000,10000,0
20231107,155200,1334503770,10000,10000,10000,10000,0
20231107,155100,1334503770,10000,10000,10000,10000,0
20231107,155000,1334503770,10000,10000,10000,10000,0
20231107,154900,1334503770,10000,10000,10000,10000,0
20231107,154800,1334503770,10000,10000,10000,10000,0
20231107,154700,1334503770,10000,10000,10000,10000,0
20231107,154600,1334503770,10000,10000,10000,10000,0
20231107,154500,1334503770,10000,10000,10000,10000,0
20231107,154400,1334503770,10000,10000,10000,10000,0
20231107,154300,1334503770,10000,10000,10000,10000,0
20231107,154200,1334503770,10000,10000,10000,10000,0
20231107,154100,1334503770,10000,10000,10000,10000,0
20231107,154000,1334503770,10000,10000,10000,10000,0
20231107,153900,1334503770,10000,10000,10000,10000,0
20231107,153800,1334503770,10000,10000,10000,10000,0
20231107,153700,1334503770,10000,10000,10000,10000,0
20231107,153600,1334503770,10000,10000,10000,10000,0
20231107,153500,1334503770,10000,10000,10000,10000,0
20231107,153400,1334503770,10000,10000,10000,10000,0
20231107,153300,1334503770,10000,10000,10000,10000,0
20231107,153200,1334503770,10000,10000,10000,10000,0
20231107,153100,1334503770,10000,10000,10000,10000,0
20231107,153000,1334503770,10000,10000,10000,10000,880
20231107,152900,1325703770,10010,10010,10010,10010,0
20231107,152800,1325703770,10010,10010,10010,10010,0
20231107,152700,1325703770,10010,10010,10010,10010,0
20231107,152600,1325703770,10010,10010,10010,10010,0
20231107,152500,1325703770,10010,10010,10010,10010,0
20231107,152400,1325703770,10010,10010,10010,10010,0
20231107,152300,1325703770,10010,10010,10010,10010,0
20231107,152200,1325703770,10010,10010,10010,10010,0
20231107,152100,1325703770,10010,10010,10010,10010,0
20231107,152000,1325703770,10010,10010,10010,10010,0
20231107,151900,1325703770,10010,10010,10010,10000,157
20231107,151800,1324133030,10010,10040,10040,10010,501
20231107,151700,1319108600,10040,10040,10040,10030,260
20231107,151600,1316498270,10040,10030,10040,10030,124
20231107,151500,1315253720,10040,10030,10040,10030,124
20231107,151400,1314008810,10040,10020,10040,10020,217
20231107,151300,1311832270,10020,10030,10030,10020,10
20231107,151200,1311732030,10030,10010,10030,10010,552
20231107,151100,1306201270,10010,10010,10010,10010,19
20231107,151000,1306011080,10010,9990,10010,9990,1293
20231107,150900,1293080960,10000,10000,10000,10000,0
20231107,150800,1293080960,10000,9980,10000,9980,43
20231107,150700,1292651800,9980,9980,9980,9980,0
20231107,150600,1292651800,9980,9980,9980,9980,0
20231107,150500,1292651800,9980,9990,9990,9980,847
20231107,150400,1284198410,10000,10000,10000,10000,0
20231107,150300,1284198410,10000,9980,10000,9980,189
20231107,150200,1282311190,9990,9990,9990,9990,5
20231107,150100,1282261240,10000,9980,10000,9980,333
20231107,150000,1278936140,10000,9980,10000,9980,6
20231107,145900,1278876240,9980,9970,9980,9970,35
20231107,145800,1278527140,9970,9980,9980,9970,236
20231107,145700,1276172330,9970,9970,9970,9970,0
20231107,145600,1276172330,9970,9970,9970,9970,147
20231107,145500,1274706740,9990,9990,9990,9990,39
20231107,145400,1274317130,9980,9980,9980,9970,1979
20231107,145300,1254583090,9990,9980,9990,9980,27
20231107,145200,1254313560,9980,9980,9980,9980,0
20231107,145100,1254313560,9980,9990,9990,9980,288
20231107,145000,1251437240,9990,9990,9990,9990,27
20231107,144900,1251167510,10000,10000,10000,10000,15
20231107,144800,1251017510,10000,9990,10000,9990,122
20231107,144700,1249797530,9980,9980,9980,9980,0
20231107,144600,1249797530,9980,9990,9990,9980,226
20231107,144500,1247540190,10000,10000,10000,10000,30
20231107,144400,1247240190,10000,10000,10000,10000,0
20231107,144300,1247240190,10000,10000,10000,10000,0
20231107,144200,1247240190,10000,10000,10000,10000,200
20231107,144100,1245240190,10000,9990,10000,9990,10
20231107,144000,1245140200,9990,10000,10000,9990,32
20231107,143900,1244820480,10000,10000,10000,10000,50
20231107,143800,1244320480,10000,10000,10000,10000,403
20231107,143700,1240290480,10000,10000,10000,10000,86
20231107,143600,1239430480,10000,10000,10000,10000,3
20231107,143500,1239400480,9990,9970,9990,9970,118
20231107,143400,1238223720,9940,9940,9940,9940,0
20231107,143300,1238223720,9940,9940,9940,9940,50
20231107,143200,1237726720,9930,9930,9930,9930,0
20231107,143100,1237726720,9930,9950,9950,9930,100
20231107,143000,1236733520,9950,9950,9950,9950,23
20231107,142900,1236504670,9940,9920,9940,9920,962
20231107,142800,1226961610,9910,9930,9930,9910,1293
20231107,142700,1214124260,9920,9920,9920,9920,1
20231107,142600,1214114340,9930,9930,9930,9930,0
20231107,142500,1214114340,9930,9930,9930,9930,0
20231107,142400,1214114340,9930,9940,9940,9930,478
20231107,142300,1209364560,9940,9940,9940,9940,0
20231107,142200,1209364560,9940,9940,9940,9940,133
20231107,142100,1208042540,9940,9940,9940,9940,0
20231107,142000,1208042540,9940,9950,9950,9940,8
20231107,141900,1207962950,9950,9960,9960,9950,1378
20231107,141800,1194248410,9970,9970,9970,9970,119
20231107,141700,1193061980,9970,10000,10000,9970,644
20231107,141600,1186633250,10000,10000,10000,10000,10
20231107,141500,1186533250,9990,9990,9990,9990,82
20231107,141400,1185714070,10010,10000,10010,10000,460
20231107,141300,1181110260,10000,10000,10000,10000,0
20231107,141200,1181110260,10000,10000,10000,10000,0
20231107,141100,1181110260,10000,10000,10000,10000,1
20231107,141000,1181100260,10000,10000,10000,10000,0
20231107,140900,1181100260,10000,10000,10000,10000,5
20231107,140800,1181050260,10000,10000,10000,10000,0
20231107,140700,1181050260,10000,10010,10010,9990,561
20231107,140600,1175439460,10010,10000,10010,10000,303
20231107,140500,1172406650,9990,9990,9990,9990,5
20231107,140400,1172356700,9980,9980,9980,9980,1
20231107,140300,1172346720,9980,9980,9980,9980,107
20231107,140200,1171278860,9970,9970,9970,9970,70
20231107,140100,1170580960,9970,9970,9970,9970,0
20231107,140000,1170580960,9970,10000,10000,9970,40
20231107,135900,1170181860,10000,9990,10000,9990,3008
20231107,135800,1140101960,9980,9980,9980,9980,0
20231107,135700,1140101960,9980,9980,9980,9980,1
20231107,135600,1140091980,9980,9980,9980,9980,0
20231107,135500,1140091980,9980,9980,9980,9980,0
20231107,135400,1140091980,9980,9980,9980,9980,8
20231107,135300,1140012140,9950,10000,10010,9950,216
20231107,135200,1137858040,10010,10010,10010,10010,0
20231107,135100,1137858040,10010,10000,10010,10000,50
20231107,135000,1137357790,9960,9970,9970,9960,40
20231107,134900,1136959270,9970,10010,10010,9960,307
20231107,134800,1133897630,9980,10020,10020,9980,41
20231107,134700,1133488410,9990,9990,9990,9990,0
20231107,134600,1133488410,9990,10000,10000,9990,384
20231107,134500,1129648950,10020,10020,10020,10020,0
20231107,134400,1129648950,10020,9990,10020,9990,220
20231107,134300,1127451100,10000,9930,10000,9930,6335
20231107,134200,1064326170,9930,9910,9930,9910,13
20231107,134100,1064197320,9910,9910,9910,9910,0
20231107,134000,1064197320,9910,9910,9910,9910,0
20231107,133900,1064197320,9910,9910,9910,9910,0
20231107,133800,1064197320,9910,9910,9910,9900,1275
20231107,133700,1051572070,9910,9910,9910,9910,464
20231107,133600,1046973830,9900,9910,9910,9900,147
20231107,133500,1045517530,9910,9930,9930,9910,7
20231107,133400,1045448120,9910,9900,9910,9900,226
20231107,133300,1043208580,9900,9900,9900,9900,15
20231107,133200,1043060080,9900,9900,9900,9900,14
20231107,133100,1042921480,9900,9900,9900,9900,38
20231107,133000,1042545280,9900,9900,9900,9900,50
20231107,132900,1042050280,9900,9900,9900,9900,38
20231107,132800,1041674080,9900,9900,9900,9900,0
20231107,132700,1041674080,9900,9900,9900,9900,37
20231107,132600,1041307780,9900,9900,9900,9900,1
20231107,132500,1041297880,9890,9890,9890,9890,0
20231107,132400,1041297880,9890,9890,9890,9890,0
20231107,132300,1041297880,9890,9890,9890,9890,15
20231107,132200,1041149530,9890,9890,9890,9890,0
20231107,132100,1041149530,9890,9890,9890,9890,74
20231107,132000,1040417670,9890,9890,9890,9890,5
20231107,131900,1040368220,9870,9870,9870,9870,0
20231107,131800,1040368220,9870,9870,9870,9870,0
20231107,131700,1040368220,9870,9870,9870,9870,0
20231107,131600,1040368220,9870,9880,9880,9870,649
20231107,131500,1033961660,9890,9880,9890,9880,109
20231107,131400,1032884650,9880,9880,9880,9880,4
20231107,131300,1032845130,9870,9870,9870,9870,0
20231107,131200,1032845130,9870,9870,9870,9870,0
20231107,131100,1032845130,9870,9870,9870,9870,63
20231107,131000,1032223320,9880,9880,9880,9880,35
20231107,130900,1031877520,9890,9890,9890,9890,0
20231107,130800,1031877520,9890,9910,9910,9890,803
20231107,130700,1023933960,9910,9910,9910,9910,17
20231107,130600,1023765490,9910,9920,9920,9910,258
20231107,130500,1021208700,9920,9920,9920,9920,247
20231107,130400,1018758460,9930,9930,9930,9930,0
20231107,130300,1018758460,9930,9930,9930,9930,11
20231107,130200,1018649230,9910,9910,9910,9910,12
20231107,130100,1018530310,9910,9910,9910,9910,3
20231107,130000,1018500580,9910,9910,9910,9910,0
20231107,125900,1018500580,9910,9910,9910,9910,0
20231107,125800,1018500580,9910,9910,9910,9910,0
20231107,125700,1018500580,9910,9920,9920,9910,115
20231107,125600,1017360450,9920,9920,9920,9920,30
20231107,125500,1017062850,9920,9920,9940,9920,33
20231107,125400,1016734890,9920,9900,9920,9900,337
20231107,125300,1013397370,9900,9900,9900,9900,30
20231107,125200,1013100370,9900,9900,9900,9900,50
20231107,125100,1012605370,9880,9880,9880,9880,51
20231107,125000,1012101490,9900,9880,9900,9880,12
20231107,124900,1011982710,9870,9870,9870,9870,0
20231107,124800,1011982710,9870,9880,9880,9870,74
20231107,124700,1011252320,9900,9900,9900,9900,0
20231107,124600,1011252320,9900,9890,9900,9890,30
20231107,124500,1010955400,9850,9850,9850,9850,0
20231107,124400,1010955400,9850,9840,9850,9840,200
20231107,124300,1008987150,9850,9850,9850,9850,11
20231107,124200,1008878800,9850,9850,9850,9850,55
20231107,124100,1008337050,9840,9860,9860,9840,144
20231107,124000,1006918340,9850,9850,9850,9850,0
20231107,123900,1006918340,9850,9850,9850,9850,0
20231107,123800,1006918340,9850,9860,9860,9850,50
20231107,123700,1006425510,9860,9870,9870,9860,108
20231107,123600,1005359820,9870,9870,9900,9870,120
20231107,123500,1004174720,9870,9870,9870,9870,113
20231107,123400,1003059410,9900,9900,9900,9900,10
20231107,123300,1002960410,9870,9870,9870,9860,30
20231107,123200,1002664560,9860,9860,9870,9860,51
20231107,123100,1002161450,9840,9820,9840,9820,576
20231107,123000,996500310,9820,9810,9820,9810,110
20231107,122900,995420690,9830,9830,9830,9830,0
20231107,122800,995420690,9830,9830,9830,9830,0
20231107,122700,995420690,9830,9830,9830,9830,0
20231107,122600,995420690,9830,9830,9830,9830,0
20231107,122500,995420690,9830,9830,9830,9830,1
20231107,122400,995410860,9770,9770,9770,9770,0
20231107,122300,995410860,9770,9770,9770,9770,0
20231107,122200,995410860,9770,9770,9770,9770,0
20231107,122100,995410860,9770,9800,9800,9770,110
20231107,122000,994335620,9790,9780,9790,9780,8
20231107,121900,994257320,9780,9790,9840,9780,178
20231107,121800,992514670,9790,9790,9790,9790,0
20231107,121700,992514670,9790,9790,9790,9790,150
20231107,121600,991046170,9750,9760,9760,9750,387
20231107,121500,987271340,9760,9770,9770,9760,220
20231107,121400,985122820,9770,9770,9770,9770,73
20231107,121300,984409610,9770,9790,9790,9770,157
20231107,121200,982875090,9790,9800,9800,9790,684
20231107,121100,976173630,9800,9800,9800,9800,600
20231107,121000,970293630,9800,9810,9810,9800,371
20231107,120900,966656380,9820,9830,9830,9820,794
20231107,120800,958851630,9830,9850,9850,9830,556
20231107,120700,953380320,9860,9860,9860,9860,34
20231107,120600,953045080,9850,9850,9850,9850,155
20231107,120500,951518330,9860,9870,9870,9860,4556
20231107,120400,906551670,9870,9870,9870,9870,2452
20231107,120300,882350430,9870,9870,9870,9870,60
20231107,120200,881758230,9870,9870,9870,9870,50
20231107,120100,881264730,9870,9880,9880,9870,284
20231107,120000,878461350,9880,9880,9880,9870,433
20231107,115900,874183600,9880,9910,9910,9880,1040
20231107,115800,863896180,9910,9920,9920,9910,170
20231107,115700,862210520,9920,9920,9920,9920,84
20231107,115600,861377240,9930,9930,9930,9930,0
20231107,115500,861377240,9930,9940,9940,9930,101
20231107,115400,860374190,9940,9940,9940,9940,28
20231107,115300,860095870,9970,9970,9970,9970,5
20231107,115200,860046020,9930,9930,9930,9930,1
20231107,115100,860036090,9930,9930,9930,9930,0
20231107,115000,860036090,9930,9940,9940,9930,190
20231107,114900,858149030,9940,9940,9940,9940,20
20231107,114800,857950230,9940,9940,9940,9940,8
20231107,114700,857870710,9940,9950,9950,9940,91
20231107,114600,856965580,9950,9950,9950,9950,257
20231107,114500,854408430,9950,9950,9950,9950,0
20231107,114400,854408430,9950,9950,9950,9950,9
20231107,114300,854318880,9950,9950,9950,9950,23
20231107,114200,854090030,9950,9950,9950,9950,0
20231107,114100,854090030,9950,9970,9970,9950,130
20231107,114000,852794880,9970,9960,9970,9960,89
20231107,113900,851907940,9960,9970,9970,9960,111
20231107,113800,850801380,9970,9960,9970,9960,75
20231107,113700,850054170,9930,9930,9930,9930,0
20231107,113600,850054170,9930,9930,9930,9930,0
20231107,113500,850054170,9930,9930,9930,9930,85
20231107,113400,849210120,9920,9950,9960,9920,327
20231107,113300,845960580,9960,9970,9970,9960,70
20231107,113200,845263100,9970,9970,9970,9970,304
20231107,113100,842232220,9970,9970,9970,9970,33
20231107,113000,841903210,9970,9970,9970,9970,0
20231107,112900,841903210,9970,9970,9970,9970,8
20231107,112800,841823450,9970,9970,9970,9970,0
20231107,112700,841823450,9970,9970,9970,9970,8
20231107,112600,841743690,9950,9950,9950,9950,262
20231107,112500,839136790,9940,9940,9940,9940,25
20231107,112400,838888290,9950,9950,9950,9950,1
20231107,112300,838878340,9920,9920,9920,9920,0
20231107,112200,838878340,9920,9930,9930,9920,242
20231107,112100,836475290,9950,9950,9950,9950,0
20231107,112000,836475290,9950,9950,9950,9950,8
20231107,111900,836395690,9930,9920,9930,9920,175
20231107,111800,834658690,9930,9930,9930,9930,0
20231107,111700,834658690,9930,9920,9930,9920,106
20231107,111600,833606170,9920,9920,9920,9910,795
20231107,111500,825722070,9920,9970,9970,9900,1611
20231107,111400,809716110,9970,9970,9970,9970,30
20231107,111300,809417010,9960,9960,9960,9960,388
20231107,111200,805552530,9960,9960,9960,9960,0
20231107,111100,805552530,9960,10000,10000,9960,4484
20231107,111000,760744380,10000,10010,10010,10000,144
20231107,110900,759302950,10020,10030,10030,10020,76
20231107,110800,758541260,10030,10030,10030,10030,23
20231107,110700,758310570,10030,10040,10040,10030,649
20231107,110600,751794770,10040,10010,10040,10000,922
20231107,110500,742552860,10050,10010,10050,10000,1200
20231107,110400,730502230,10020,10050,10050,10020,148
20231107,110300,729017690,10040,10070,10070,10040,155
20231107,110200,727460380,10060,10060,10070,10060,176
20231107,110100,725689810,10060,10050,10060,10050,1121
20231107,110000,714417390,10050,10030,10050,10030,9
20231107,105900,714326960,10050,10020,10050,10020,59
20231107,105800,713734790,10050,10010,10050,10010,503
20231107,105700,708691330,10000,10000,10000,10000,0
20231107,105600,708691330,10000,10000,10000,10000,351
20231107,105500,705181330,10010,10020,10020,10010,8
20231107,105400,705101240,10020,10000,10020,10000,43
20231107,105300,704670780,10010,10020,10020,10010,146
20231107,105200,703207920,10010,10000,10020,10000,324
20231107,105100,699963790,9990,9990,9990,9990,7
20231107,105000,699893860,10010,9990,10010,9990,2965
20231107,104900,670253510,10020,10000,10020,10000,308
20231107,104800,667170490,9990,10010,10010,9990,303
20231107,104700,664138460,10010,9990,10010,9990,451
20231107,104600,659628750,10000,10000,10000,10000,140
20231107,104500,658228750,10020,10020,10020,10020,0
20231107,104400,658228750,10020,10020,10020,10020,0
20231107,104300,658228750,10020,10010,10020,10010,40
20231107,104200,657827970,10010,10000,10010,10000,36
20231107,104100,657467630,10000,9990,10000,9950,388
20231107,104000,653598620,9990,9990,9990,9990,0
20231107,103900,653598620,9990,9980,9990,9980,85
20231107,103800,652749570,9980,9980,9980,9980,20
20231107,103700,652549970,9930,9930,9930,9930,30
20231107,103600,652252070,9980,9980,9980,9980,0
20231107,103500,652252070,9980,9930,9980,9930,4300
20231107,103400,609373070,9940,9940,9940,9940,1
20231107,103300,609363130,9980,9980,9980,9980,0
20231107,103200,609363130,9980,9980,9980,9980,10
20231107,103100,609263330,9940,9950,9950,9940,80
20231107,103000,608467900,9940,9940,9940,9940,61
20231107,102900,607861560,9940,9940,9950,9940,584
20231107,102800,602053150,9920,9920,9920,9920,0
20231107,102700,602053150,9920,9900,9920,9890,111
20231107,102600,600954700,9920,9920,9920,9920,1
20231107,102500,600944780,9890,9890,9890,9890,0
20231107,102400,600944780,9890,9890,9890,9890,0
20231107,102300,600944780,9890,9890,9890,9890,98
20231107,102200,599975560,9890,9890,9890,9890,0
20231107,102100,599975560,9890,9900,9900,9890,100
20231107,102000,598986230,9900,9900,9900,9900,80
20231107,101900,598194230,9920,9910,9920,9910,248
20231107,101800,595736540,9890,9910,9910,9890,27
20231107,101700,595468990,9910,9910,9910,9910,1
20231107,101600,595459080,9930,9930,9930,9930,40
20231107,101500,595061880,9930,9920,9930,9910,308
20231107,101400,592005090,9920,9910,9920,9910,15
20231107,101300,591856430,9900,9900,9900,9900,0
20231107,101200,591856430,9900,9900,9910,9900,101
20231107,101100,590855630,9910,9910,9910,9910,0
20231107,101000,590855630,9910,9890,9910,9880,294
20231107,100900,587950840,9890,9910,9910,9890,1268
20231107,100800,575393850,9910,9910,9910,9910,100
20231107,100700,574402850,9910,9930,9930,9910,101
20231107,100600,573401920,9910,9950,9950,9910,1461
20231107,100500,558904780,9960,9970,9970,9960,135
20231107,100400,557560050,9970,9970,9970,9970,0
20231107,100300,557560050,9970,9970,9970,9970,0
20231107,100200,557560050,9970,9980,10000,9970,212
20231107,100100,555443390,10000,9990,10000,9980,29
20231107,100000,555153870,9990,10010,10010,9990,78
20231107,095900,554373130,10010,10010,10010,10010,100
20231107,095800,553372130,10010,10010,10010,10000,750
20231107,095700,545867630,10010,10010,10020,10000,3358
20231107,095600,512284310,10020,10050,10070,10010,1220
20231107,095500,500059590,10050,10020,10050,10020,510
20231107,095400,494949090,10050,10090,10100,10030,2626
20231107,095300,468582030,10100,10070,10100,10030,1394
20231107,095200,454525830,10070,9970,10070,9970,12586
20231107,095100,328721940,9970,9960,9970,9950,75
20231107,095000,327975280,9950,9950,9960,9950,101
20231107,094900,326970300,9950,9940,9960,9940,241
20231107,094800,324572800,9960,9970,9970,9940,136
20231107,094700,323220090,9950,9950,9950,9950,42
20231107,094600,322802190,9950,9950,9960,9940,80
20231107,094500,322006240,9930,9940,9940,9930,682
20231107,094400,315229330,9940,9970,9970,9940,437
20231107,094300,310879100,9970,9950,9970,9950,583
20231107,094200,305069550,9950,9930,9950,9930,461
20231107,094100,300483180,9890,9930,9940,9890,108
20231107,094000,299411990,9930,9930,9930,9930,79
20231107,093900,298627520,9930,9930,9930,9930,0
20231107,093800,298627520,9930,9900,9930,9880,2007
20231107,093700,278797970,9880,9900,9900,9880,721
20231107,093600,271664300,9900,9910,9930,9900,245
20231107,093500,269237940,9940,9950,9950,9900,5264
20231107,093400,216963390,9930,9960,9960,9930,140
20231107,093300,215573060,9950,9900,9950,9900,1101
20231107,093200,204645320,9880,9850,9880,9850,9
20231107,093100,204556490,9850,9880,9880,9850,161
20231107,093000,202968380,9890,9900,9900,9890,2
20231107,092900,202948590,9900,9900,9900,9900,0
20231107,092800,202948590,9900,9900,9900,9900,211
20231107,092700,200859690,9900,9900,9900,9900,5
20231107,092600,200810190,9910,9910,9910,9870,134
20231107,092500,199482290,9890,9890,9890,9890,8
20231107,092400,199403170,9890,9850,9890,9850,500
20231107,092300,194478130,9890,9890,9890,9860,146
20231107,092200,193037650,9910,9900,9910,9900,30
20231107,092100,192740400,9910,9900,9910,9900,202
20231107,092000,190740580,9900,9900,9900,9880,26
20231107,091900,190483200,9900,9900,9900,9900,4057
20231107,091800,150318900,9910,9910,9910,9910,0
20231107,091700,150318900,9910,9890,9910,9890,1736
20231107,091600,133135480,9890,9890,9890,9890,503
20231107,091500,128160810,9900,9890,9900,9890,46
20231107,091400,127705520,9890,9860,9890,9830,584
20231107,091300,121938390,9890,9890,9890,9870,114
20231107,091200,120811170,9900,9900,9900,9900,30
20231107,091100,120514170,9900,9900,9900,9900,25
20231107,091000,120266670,9830,9790,9830,9790,654
20231107,090900,113847350,9790,9820,9820,9790,382
20231107,090800,110102780,9830,9880,9880,9830,481
20231107,090700,105362450,9900,9780,9900,9780,427
20231107,090600,101149240,9720,9710,9720,9700,4323
20231107,090500,59147890,9710,9770,9770,9710,1800
20231107,090400,41632320,9770,9730,9770,9730,397
20231107,090300,37764840,9730,9750,9750,9730,51
20231107,090200,37267610,9750,9750,9780,9710,1053
20231107,090100,27035450,9750,9880,9950,9750,2155
20231107,090000,5870240,9950,9920,9950,9900,592