KissMeData/089890/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195700,1685890930,10520,10520,10520,10520,1978
20231114,195600,1685890930,10520,10520,10520,10520,0
20231114,195500,1685890930,10520,10520,10520,10520,0
20231114,195400,1685890930,10520,10520,10520,10520,0
20231114,195300,1685890930,10520,10520,10520,10520,0
20231114,195200,1685890930,10520,10520,10520,10520,0
20231114,195100,1685890930,10520,10520,10520,10520,0
20231114,195000,1685890930,10520,10520,10520,10520,0
20231114,194900,1685890930,10520,10520,10520,10520,0
20231114,194800,1685890930,10520,10520,10520,10520,0
20231114,194700,1685890930,10520,10520,10520,10520,0
20231114,194600,1685890930,10520,10520,10520,10520,0
20231114,194500,1685890930,10520,10520,10520,10520,0
20231114,194400,1685890930,10520,10520,10520,10520,0
20231114,194300,1685890930,10520,10520,10520,10520,0
20231114,194200,1685890930,10520,10520,10520,10520,0
20231114,194100,1685890930,10520,10520,10520,10520,0
20231114,194000,1685890930,10520,10520,10520,10520,0
20231114,193900,1685890930,10520,10520,10520,10520,0
20231114,193800,1685890930,10520,10520,10520,10520,0
20231114,193700,1685890930,10520,10520,10520,10520,0
20231114,193600,1685890930,10520,10520,10520,10520,0
20231114,193500,1685890930,10520,10520,10520,10520,0
20231114,193400,1685890930,10520,10520,10520,10520,0
20231114,193300,1685890930,10520,10520,10520,10520,0
20231114,193200,1685890930,10520,10520,10520,10520,0
20231114,193100,1685890930,10520,10520,10520,10520,0
20231114,193000,1685890930,10520,10520,10520,10520,0
20231114,192900,1685890930,10520,10520,10520,10520,0
20231114,192800,1685890930,10520,10520,10520,10520,0
20231114,192700,1685890930,10520,10520,10520,10520,1978
20231114,192600,1685890930,10520,10520,10520,10520,0
20231114,192500,1685890930,10520,10520,10520,10520,0
20231114,192400,1685890930,10520,10520,10520,10520,0
20231114,192300,1685890930,10520,10520,10520,10520,0
20231114,192200,1685890930,10520,10520,10520,10520,0
20231114,192100,1685890930,10520,10520,10520,10520,0
20231114,192000,1685890930,10520,10520,10520,10520,0
20231114,191900,1685890930,10520,10520,10520,10520,0
20231114,191800,1685890930,10520,10520,10520,10520,0
20231114,191700,1685890930,10520,10520,10520,10520,0
20231114,191600,1685890930,10520,10520,10520,10520,0
20231114,191500,1685890930,10520,10520,10520,10520,0
20231114,191400,1685890930,10520,10520,10520,10520,0
20231114,191300,1685890930,10520,10520,10520,10520,0
20231114,191200,1685890930,10520,10520,10520,10520,0
20231114,191100,1685890930,10520,10520,10520,10520,0
20231114,191000,1685890930,10520,10520,10520,10520,0
20231114,190900,1685890930,10520,10520,10520,10520,0
20231114,190800,1685890930,10520,10520,10520,10520,0
20231114,190700,1685890930,10520,10520,10520,10520,0
20231114,190600,1685890930,10520,10520,10520,10520,0
20231114,190500,1685890930,10520,10520,10520,10520,0
20231114,190400,1685890930,10520,10520,10520,10520,0
20231114,190300,1685890930,10520,10520,10520,10520,0
20231114,190200,1685890930,10520,10520,10520,10520,0
20231114,190100,1685890930,10520,10520,10520,10520,0
20231114,190000,1685890930,10520,10520,10520,10520,0
20231114,185900,1685890930,10520,10520,10520,10520,0
20231114,185800,1685890930,10520,10520,10520,10520,0
20231114,185700,1685890930,10520,10520,10520,10520,1978
20231114,185600,1685890930,10520,10520,10520,10520,0
20231114,185500,1685890930,10520,10520,10520,10520,0
20231114,185400,1685890930,10520,10520,10520,10520,0
20231114,185300,1685890930,10520,10520,10520,10520,0
20231114,185200,1685890930,10520,10520,10520,10520,0
20231114,185100,1685890930,10520,10520,10520,10520,0
20231114,185000,1685890930,10520,10520,10520,10520,0
20231114,184900,1685890930,10520,10520,10520,10520,0
20231114,184800,1685890930,10520,10520,10520,10520,0
20231114,184700,1685890930,10520,10520,10520,10520,0
20231114,184600,1685890930,10520,10520,10520,10520,0
20231114,184500,1685890930,10520,10520,10520,10520,0
20231114,184400,1685890930,10520,10520,10520,10520,0
20231114,184300,1685890930,10520,10520,10520,10520,0
20231114,184200,1685890930,10520,10520,10520,10520,0
20231114,184100,1685890930,10520,10520,10520,10520,0
20231114,184000,1685890930,10520,10520,10520,10520,0
20231114,183900,1685890930,10520,10520,10520,10520,0
20231114,183800,1685890930,10520,10520,10520,10520,0
20231114,183700,1685890930,10520,10520,10520,10520,0
20231114,183600,1685890930,10520,10520,10520,10520,0
20231114,183500,1685890930,10520,10520,10520,10520,0
20231114,183400,1685890930,10520,10520,10520,10520,0
20231114,183300,1685890930,10520,10520,10520,10520,0
20231114,183200,1685890930,10520,10520,10520,10520,0
20231114,183100,1685890930,10520,10520,10520,10520,0
20231114,183000,1685890930,10520,10520,10520,10520,0
20231114,182900,1685890930,10520,10520,10520,10520,0
20231114,182800,1685890930,10520,10520,10520,10520,0
20231114,182700,1685890930,10520,10520,10520,10520,1978
20231114,182600,1685890930,10520,10520,10520,10520,0
20231114,182500,1685890930,10520,10520,10520,10520,0
20231114,182400,1685890930,10520,10520,10520,10520,0
20231114,182300,1685890930,10520,10520,10520,10520,0
20231114,182200,1685890930,10520,10520,10520,10520,0
20231114,182100,1685890930,10520,10520,10520,10520,0
20231114,182000,1685890930,10520,10520,10520,10520,0
20231114,181900,1685890930,10520,10520,10520,10520,0
20231114,181800,1685890930,10520,10520,10520,10520,0
20231114,181700,1685890930,10520,10520,10520,10520,0
20231114,181600,1685890930,10520,10520,10520,10520,0
20231114,181500,1685890930,10520,10520,10520,10520,0
20231114,181400,1685890930,10520,10520,10520,10520,0
20231114,181300,1685890930,10520,10520,10520,10520,0
20231114,181200,1685890930,10520,10520,10520,10520,0
20231114,181100,1685890930,10520,10520,10520,10520,0
20231114,181000,1685890930,10520,10520,10520,10520,0
20231114,180900,1685890930,10520,10520,10520,10520,0
20231114,180800,1685890930,10520,10520,10520,10520,0
20231114,180700,1685890930,10520,10520,10520,10520,0
20231114,180600,1685890930,10520,10520,10520,10520,0
20231114,180500,1685890930,10520,10520,10520,10520,0
20231114,180400,1685890930,10520,10520,10520,10520,0
20231114,180300,1685890930,10520,10520,10520,10520,0
20231114,180200,1685890930,10520,10520,10520,10520,0
20231114,180100,1685890930,10520,10520,10520,10520,0
20231114,180000,1685890930,10520,10520,10520,10520,0
20231114,175900,1685890930,10520,10520,10520,10520,0
20231114,175800,1685890930,10520,10520,10520,10520,0
20231114,175700,1685890930,10520,10520,10520,10520,1978
20231114,175600,1685890930,10520,10520,10520,10520,0
20231114,175500,1685890930,10520,10520,10520,10520,0
20231114,175400,1685890930,10520,10520,10520,10520,0
20231114,175300,1685890930,10520,10520,10520,10520,0
20231114,175200,1685890930,10520,10520,10520,10520,0
20231114,175100,1685890930,10520,10520,10520,10520,0
20231114,175000,1685890930,10520,10520,10520,10520,0
20231114,174900,1685890930,10520,10520,10520,10520,0
20231114,174800,1685890930,10520,10520,10520,10520,0
20231114,174700,1685890930,10520,10520,10520,10520,0
20231114,174600,1685890930,10520,10520,10520,10520,0
20231114,174500,1685890930,10520,10520,10520,10520,0
20231114,174400,1685890930,10520,10520,10520,10520,0
20231114,174300,1685890930,10520,10520,10520,10520,0
20231114,174200,1685890930,10520,10520,10520,10520,0
20231114,174100,1685890930,10520,10520,10520,10520,0
20231114,174000,1685890930,10520,10520,10520,10520,0
20231114,173900,1685890930,10520,10520,10520,10520,0
20231114,173800,1685890930,10520,10520,10520,10520,0
20231114,173700,1685890930,10520,10520,10520,10520,0
20231114,173600,1685890930,10520,10520,10520,10520,0
20231114,173500,1685890930,10520,10520,10520,10520,0
20231114,173400,1685890930,10520,10520,10520,10520,0
20231114,173300,1685890930,10520,10520,10520,10520,0
20231114,173200,1685890930,10520,10520,10520,10520,0
20231114,173100,1685890930,10520,10520,10520,10520,0
20231114,173000,1685890930,10520,10520,10520,10520,0
20231114,172900,1685890930,10520,10520,10520,10520,0
20231114,172800,1685890930,10520,10520,10520,10520,0
20231114,172700,1685890930,10520,10520,10520,10520,1978
20231114,172600,1685890930,10520,10520,10520,10520,0
20231114,172500,1685890930,10520,10520,10520,10520,0
20231114,172400,1685890930,10520,10520,10520,10520,0
20231114,172300,1685890930,10520,10520,10520,10520,0
20231114,172200,1685890930,10520,10520,10520,10520,0
20231114,172100,1685890930,10520,10520,10520,10520,0
20231114,172000,1685890930,10520,10520,10520,10520,0
20231114,171900,1685890930,10520,10520,10520,10520,0
20231114,171800,1685890930,10520,10520,10520,10520,0
20231114,171700,1685890930,10520,10520,10520,10520,0
20231114,171600,1685890930,10520,10520,10520,10520,0
20231114,171500,1685890930,10520,10520,10520,10520,0
20231114,171400,1685890930,10520,10520,10520,10520,0
20231114,171300,1685890930,10520,10520,10520,10520,0
20231114,171200,1685890930,10520,10520,10520,10520,0
20231114,171100,1685890930,10520,10520,10520,10520,0
20231114,171000,1685890930,10520,10520,10520,10520,0
20231114,170900,1685890930,10520,10520,10520,10520,0
20231114,170800,1685890930,10520,10520,10520,10520,0
20231114,170700,1685890930,10520,10520,10520,10520,0
20231114,170600,1685890930,10520,10520,10520,10520,0
20231114,170500,1685890930,10520,10520,10520,10520,0
20231114,170400,1685890930,10520,10520,10520,10520,0
20231114,170300,1685890930,10520,10520,10520,10520,0
20231114,170200,1685890930,10520,10520,10520,10520,0
20231114,170100,1685890930,10520,10520,10520,10520,0
20231114,170000,1685890930,10520,10520,10520,10520,0
20231114,165900,1685890930,10520,10520,10520,10520,0
20231114,165800,1685890930,10520,10520,10520,10520,0
20231114,165700,1685890930,10520,10520,10520,10520,1978
20231114,165600,1685890930,10520,10520,10520,10520,0
20231114,165500,1685890930,10520,10520,10520,10520,0
20231114,165400,1685890930,10520,10520,10520,10520,0
20231114,165300,1685890930,10520,10520,10520,10520,0
20231114,165200,1685890930,10520,10520,10520,10520,0
20231114,165100,1685890930,10520,10520,10520,10520,0
20231114,165000,1685890930,10520,10520,10520,10520,0
20231114,164900,1685890930,10520,10520,10520,10520,0
20231114,164800,1685890930,10520,10520,10520,10520,0
20231114,164700,1685890930,10520,10520,10520,10520,0
20231114,164600,1685890930,10520,10520,10520,10520,0
20231114,164500,1685890930,10520,10520,10520,10520,0
20231114,164400,1685890930,10520,10520,10520,10520,0
20231114,164300,1685890930,10520,10520,10520,10520,0
20231114,164200,1685890930,10520,10520,10520,10520,0
20231114,164100,1685890930,10520,10520,10520,10520,0
20231114,164000,1685890930,10520,10520,10520,10520,0
20231114,163900,1685890930,10520,10520,10520,10520,0
20231114,163800,1685890930,10520,10520,10520,10520,0
20231114,163700,1685890930,10520,10520,10520,10520,0
20231114,163600,1685890930,10520,10520,10520,10520,0
20231114,163500,1685890930,10520,10520,10520,10520,0
20231114,163400,1685890930,10520,10520,10520,10520,0
20231114,163300,1685890930,10520,10520,10520,10520,0
20231114,163200,1685890930,10520,10520,10520,10520,0
20231114,163100,1685890930,10520,10520,10520,10520,0
20231114,163000,1685890930,10520,10520,10520,10520,0
20231114,162900,1685890930,10520,10520,10520,10520,0
20231114,162800,1685890930,10520,10520,10520,10520,0
20231114,162700,1685890930,10520,10520,10520,10520,1978
20231114,162600,1685890930,10520,10520,10520,10520,0
20231114,162500,1685890930,10520,10520,10520,10520,0
20231114,162400,1685890930,10520,10520,10520,10520,0
20231114,162300,1685890930,10520,10520,10520,10520,0
20231114,162200,1685890930,10520,10520,10520,10520,0
20231114,162100,1685890930,10520,10520,10520,10520,0
20231114,162000,1685890930,10520,10520,10520,10520,0
20231114,161900,1685890930,10520,10520,10520,10520,0
20231114,161800,1685890930,10520,10520,10520,10520,0
20231114,161700,1685890930,10520,10520,10520,10520,0
20231114,161600,1685890930,10520,10520,10520,10520,0
20231114,161500,1685890930,10520,10520,10520,10520,0
20231114,161400,1685890930,10520,10520,10520,10520,0
20231114,161300,1685890930,10520,10520,10520,10520,0
20231114,161200,1685890930,10520,10520,10520,10520,0
20231114,161100,1685890930,10520,10520,10520,10520,0
20231114,161000,1685890930,10520,10520,10520,10520,0
20231114,160900,1685890930,10520,10520,10520,10520,0
20231114,160800,1685890930,10520,10520,10520,10520,0
20231114,160700,1685890930,10520,10520,10520,10520,0
20231114,160600,1685890930,10520,10520,10520,10520,0
20231114,160500,1685890930,10520,10520,10520,10520,0
20231114,160400,1685890930,10520,10520,10520,10520,0
20231114,160300,1685890930,10520,10520,10520,10520,0
20231114,160200,1685890930,10520,10520,10520,10520,0
20231114,160100,1685890930,10520,10520,10520,10520,0
20231114,160000,1685890930,10520,10520,10520,10520,0
20231114,155900,1685890930,10520,10520,10520,10520,0
20231114,155800,1685890930,10520,10520,10520,10520,0
20231114,155700,1685890930,10520,10520,10520,10520,1978
20231114,155600,1685890930,10520,10520,10520,10520,0
20231114,155500,1685890930,10520,10520,10520,10520,0
20231114,155400,1685890930,10520,10520,10520,10520,0
20231114,155300,1685890930,10520,10520,10520,10520,0
20231114,155200,1685890930,10520,10520,10520,10520,0
20231114,155100,1685890930,10520,10520,10520,10520,0
20231114,155000,1685890930,10520,10520,10520,10520,0
20231114,154900,1685890930,10520,10520,10520,10520,0
20231114,154800,1685890930,10520,10520,10520,10520,0
20231114,154700,1685890930,10520,10520,10520,10520,0
20231114,154600,1685890930,10520,10520,10520,10520,0
20231114,154500,1685890930,10520,10520,10520,10520,0
20231114,154400,1685890930,10520,10520,10520,10520,0
20231114,154300,1685890930,10520,10520,10520,10520,0
20231114,154200,1685890930,10520,10520,10520,10520,0
20231114,154100,1685890930,10520,10520,10520,10520,0
20231114,154000,1685890930,10520,10520,10520,10520,0
20231114,153900,1685890930,10520,10520,10520,10520,0
20231114,153800,1685890930,10520,10520,10520,10520,0
20231114,153700,1685890930,10520,10520,10520,10520,0
20231114,153600,1685890930,10520,10520,10520,10520,0
20231114,153500,1685890930,10520,10520,10520,10520,0
20231114,153400,1685890930,10520,10520,10520,10520,0
20231114,153300,1685890930,10520,10520,10520,10520,0
20231114,153200,1685890930,10520,10520,10520,10520,0
20231114,153100,1685890930,10520,10520,10520,10520,0
20231114,153000,1685890930,10520,10520,10520,10520,1978
20231114,152900,1665082370,10500,10500,10500,10500,0
20231114,152800,1665082370,10500,10500,10500,10500,0
20231114,152700,1665082370,10500,10500,10500,10500,0
20231114,152600,1665082370,10500,10500,10500,10500,0
20231114,152500,1665082370,10500,10500,10500,10500,0
20231114,152400,1665082370,10500,10500,10500,10500,0
20231114,152300,1665082370,10500,10500,10500,10500,0
20231114,152200,1665082370,10500,10500,10500,10500,0
20231114,152100,1665082370,10500,10500,10500,10500,0
20231114,152000,1665082370,10500,10500,10500,10500,0
20231114,151900,1665082370,10500,10500,10510,10500,238
20231114,151800,1662582990,10510,10510,10510,10510,11
20231114,151700,1662467380,10510,10510,10520,10500,30
20231114,151600,1662152070,10520,10500,10520,10500,361
20231114,151500,1658358590,10490,10490,10490,10490,43
20231114,151400,1657907520,10500,10500,10500,10500,59
20231114,151300,1657288020,10510,10510,10520,10510,327
20231114,151200,1653850950,10510,10510,10510,10510,100
20231114,151100,1652799950,10520,10510,10520,10500,111
20231114,151000,1651634160,10520,10500,10520,10500,67
20231114,150900,1650930040,10500,10500,10500,10500,27
20231114,150800,1650646540,10500,10490,10500,10490,313
20231114,150700,1647363130,10490,10500,10500,10490,350
20231114,150600,1643690290,10520,10500,10520,10500,314
20231114,150500,1640393260,10500,10500,10500,10500,13
20231114,150400,1640256760,10490,10490,10490,10480,182
20231114,150300,1638348590,10490,10480,10490,10470,245
20231114,150200,1635781560,10470,10470,10470,10470,3
20231114,150100,1635750150,10470,10490,10490,10470,246
20231114,150000,1633172720,10500,10520,10520,10500,131
20231114,145900,1631795230,10530,10500,10530,10500,419
20231114,145800,1627390510,10510,10490,10510,10480,402
20231114,145700,1623172220,10490,10490,10500,10490,27
20231114,145600,1622888940,10490,10480,10490,10480,14
20231114,145500,1622742100,10480,10490,10490,10480,41
20231114,145400,1622312410,10460,10460,10460,10460,30
20231114,145300,1621998610,10490,10460,10490,10460,1349
20231114,145200,1607849070,10460,10460,10460,10460,2
20231114,145100,1607828150,10490,10470,10490,10460,1721
20231114,145000,1589800950,10470,10480,10490,10470,1018
20231114,144900,1579134800,10490,10490,10490,10480,214
20231114,144800,1576890810,10500,10520,10520,10500,439
20231114,144700,1572276860,10530,10520,10530,10520,34
20231114,144600,1571919130,10520,10520,10520,10520,307
20231114,144500,1568689490,10520,10510,10520,10480,142
20231114,144400,1567197080,10510,10490,10510,10470,604
20231114,144300,1560859240,10470,10490,10490,10470,1421
20231114,144200,1545980840,10490,10500,10500,10480,556
20231114,144100,1540152740,10510,10460,10510,10460,6514
20231114,144000,1471845200,10470,10430,10470,10430,1974
20231114,143900,1451210120,10430,10430,10430,10430,155
20231114,143800,1449593470,10430,10410,10440,10410,324
20231114,143700,1446214670,10420,10420,10420,10420,537
20231114,143600,1440619130,10430,10450,10450,10430,174
20231114,143500,1438804040,10440,10450,10450,10440,12
20231114,143400,1438678680,10450,10450,10450,10450,13
20231114,143300,1438542830,10430,10430,10430,10430,0
20231114,143200,1438542830,10430,10430,10430,10430,0
20231114,143100,1438542830,10430,10430,10430,10430,5
20231114,143000,1438490680,10440,10450,10450,10440,32
20231114,142900,1438156520,10450,10450,10450,10450,6
20231114,142800,1438093820,10450,10420,10450,10420,684
20231114,142700,1430951600,10430,10430,10430,10430,0
20231114,142600,1430951600,10430,10430,10430,10420,82
20231114,142500,1430097010,10440,10440,10440,10440,0
20231114,142400,1430097010,10440,10420,10440,10420,120
20231114,142300,1428845610,10420,10420,10420,10420,42
20231114,142200,1428407970,10420,10420,10420,10420,11
20231114,142100,1428293350,10420,10420,10420,10420,106
20231114,142000,1427188830,10420,10420,10420,10420,0
20231114,141900,1427188830,10420,10430,10430,10420,166
20231114,141800,1425458200,10430,10430,10430,10430,130
20231114,141700,1424102300,10430,10430,10430,10430,77
20231114,141600,1423299190,10430,10430,10430,10430,190
20231114,141500,1421317490,10430,10430,10430,10430,193
20231114,141400,1419304500,10430,10440,10440,10430,122
20231114,141300,1418031740,10450,10450,10450,10450,2
20231114,141200,1418010840,10430,10440,10440,10430,278
20231114,141100,1415110520,10440,10440,10440,10440,100
20231114,141000,1414066520,10440,10440,10440,10440,0
20231114,140900,1414066520,10440,10440,10440,10440,21
20231114,140800,1413847280,10440,10440,10440,10440,0
20231114,140700,1413847280,10440,10440,10440,10440,140
20231114,140600,1412385680,10440,10440,10440,10440,85
20231114,140500,1411498280,10440,10440,10440,10440,13
20231114,140400,1411362560,10440,10460,10460,10440,99
20231114,140300,1410328580,10450,10460,10460,10450,21
20231114,140200,1410109020,10460,10450,10460,10450,28
20231114,140100,1409816370,10460,10450,10460,10450,48
20231114,140000,1409314450,10450,10450,10450,10440,31
20231114,135900,1408990700,10450,10430,10450,10430,846
20231114,135800,1400161800,10420,10420,10420,10420,15
20231114,135700,1400005500,10410,10420,10420,10410,35
20231114,135600,1399641000,10400,10400,10400,10400,37
20231114,135500,1399256200,10390,10410,10410,10390,100
20231114,135400,1398216040,10400,10400,10400,10400,94
20231114,135300,1397238440,10400,10400,10400,10400,125
20231114,135200,1395938440,10400,10420,10420,10400,100
20231114,135100,1394897450,10420,10420,10420,10420,0
20231114,135000,1394897450,10420,10430,10430,10420,49
20231114,134900,1394386450,10430,10430,10430,10430,9
20231114,134800,1394292580,10430,10430,10430,10430,1
20231114,134700,1394282150,10430,10430,10430,10430,20
20231114,134600,1394073550,10420,10450,10450,10420,70
20231114,134500,1393343260,10460,10460,10460,10460,5
20231114,134400,1393290960,10470,10470,10470,10470,0
20231114,134300,1393290960,10470,10460,10470,10460,2
20231114,134200,1393270030,10460,10470,10470,10460,18
20231114,134100,1393081600,10470,10470,10480,10470,585
20231114,134000,1386951650,10480,10450,10480,10400,102
20231114,133900,1385887830,10480,10440,10480,10440,2078
20231114,133800,1364140680,10420,10420,10420,10420,0
20231114,133700,1364140680,10420,10420,10420,10420,118
20231114,133600,1362911120,10420,10420,10420,10420,13
20231114,133500,1362775660,10410,10420,10420,10410,102
20231114,133400,1361712830,10420,10420,10420,10420,100
20231114,133300,1360670830,10420,10420,10430,10420,77
20231114,133200,1359868440,10430,10440,10440,10430,151
20231114,133100,1358293170,10450,10440,10450,10440,176
20231114,133000,1356455170,10450,10440,10450,10440,29
20231114,132900,1356152400,10450,10440,10450,10440,11
20231114,132800,1356037550,10440,10450,10450,10440,298
20231114,132700,1352924570,10450,10450,10450,10450,549
20231114,132600,1347187520,10440,10420,10440,10410,1053
20231114,132500,1336209450,10410,10410,10410,10410,20
20231114,132400,1336001250,10410,10420,10420,10410,103
20231114,132300,1334929010,10420,10420,10420,10420,179
20231114,132200,1333063830,10420,10400,10420,10400,682
20231114,132100,1325964540,10400,10370,10400,10370,4
20231114,132000,1325923030,10370,10390,10390,10370,362
20231114,131900,1322165570,10390,10400,10400,10390,7
20231114,131800,1322092830,10400,10400,10400,10400,2
20231114,131700,1322072030,10400,10410,10410,10400,5
20231114,131600,1322019990,10380,10400,10410,10380,328
20231114,131500,1318614730,10410,10410,10410,10410,2
20231114,131400,1318593910,10400,10390,10400,10390,7
20231114,131300,1318521120,10410,10390,10410,10390,128
20231114,131200,1317191180,10390,10390,10390,10390,81
20231114,131100,1316349590,10390,10400,10400,10390,120
20231114,131000,1315102210,10410,10410,10410,10410,47
20231114,130900,1314612940,10410,10410,10410,10410,1
20231114,130800,1314602530,10440,10410,10440,10410,54
20231114,130700,1314040360,10410,10400,10410,10400,164
20231114,130600,1312333710,10390,10420,10420,10380,41
20231114,130500,1311907610,10420,10430,10430,10420,32
20231114,130400,1311573860,10460,10460,10460,10460,0
20231114,130300,1311573860,10460,10460,10460,10460,1
20231114,130200,1311563400,10460,10400,10460,10400,1337
20231114,130100,1297603560,10400,10400,10400,10400,142
20231114,130000,1296126760,10400,10430,10430,10400,219
20231114,125900,1293846990,10430,10430,10430,10430,0
20231114,125800,1293846990,10430,10430,10430,10430,7
20231114,125700,1293773980,10430,10430,10430,10430,1
20231114,125600,1293763550,10430,10430,10430,10430,4
20231114,125500,1293721830,10430,10380,10430,10370,653
20231114,125400,1286916580,10380,10390,10390,10380,184
20231114,125300,1285006400,10420,10410,10420,10410,30
20231114,125200,1284693900,10420,10420,10420,10420,8
20231114,125100,1284610540,10430,10430,10430,10430,236
20231114,125000,1282149060,10430,10390,10430,10350,1167
20231114,124900,1270043850,10400,10410,10410,10390,327
20231114,124800,1266642870,10410,10430,10430,10410,392
20231114,124700,1262561730,10430,10430,10430,10430,8
20231114,124600,1262478290,10430,10420,10430,10410,185
20231114,124500,1260550530,10420,10420,10420,10420,22
20231114,124400,1260321290,10420,10410,10420,10410,27
20231114,124300,1260040210,10420,10420,10420,10420,9
20231114,124200,1259946430,10420,10410,10420,10400,793
20231114,124100,1251695190,10410,10410,10410,10400,30
20231114,124000,1251383080,10410,10450,10460,10410,908
20231114,123900,1241898520,10440,10420,10440,10420,411
20231114,123800,1237609690,10370,10370,10400,10370,927
20231114,123700,1227976060,10370,10360,10390,10360,743
20231114,123600,1220271490,10360,10360,10360,10360,11
20231114,123500,1220157530,10350,10340,10350,10340,599
20231114,123400,1213958280,10340,10380,10420,10340,3288
20231114,123300,1179908600,10380,10390,10440,10380,448
20231114,123200,1175254130,10380,10380,10390,10380,290
20231114,123100,1172243590,10380,10380,10390,10380,561
20231114,123000,1166420400,10380,10400,10430,10380,427
20231114,122900,1161981530,10400,10380,10450,10380,191
20231114,122800,1159989260,10370,10410,10480,10360,2228
20231114,122700,1136840360,10400,10410,10540,10360,2844
20231114,122600,1107239320,10410,10430,10550,10410,4191
20231114,122500,1063320880,10410,10470,10500,10400,4611
20231114,122400,1015255880,10470,10720,10840,10410,12739
20231114,122300,880807830,10840,10330,10850,10330,25099
20231114,122200,613759550,10320,10240,10320,10240,2303
20231114,122100,590076480,10250,10250,10250,10250,0
20231114,122000,590076480,10250,10250,10250,10250,5
20231114,121900,590025230,10250,10250,10250,10250,0
20231114,121800,590025230,10250,10250,10250,10250,31
20231114,121700,589707480,10230,10250,10250,10230,505
20231114,121600,584541190,10240,10240,10240,10240,0
20231114,121500,584541190,10240,10240,10250,10240,231
20231114,121400,582175740,10230,10230,10230,10230,0
20231114,121300,582175740,10230,10240,10240,10230,59
20231114,121200,581572080,10230,10230,10230,10230,1
20231114,121100,581561850,10250,10240,10250,10230,229
20231114,121000,579218380,10250,10250,10260,10250,25
20231114,120900,578961960,10250,10290,10290,10240,501
20231114,120800,573823670,10290,10290,10290,10290,0
20231114,120700,573823670,10290,10290,10290,10290,2
20231114,120600,573803090,10290,10280,10290,10280,7
20231114,120500,573731080,10280,10310,10310,10280,50
20231114,120400,573216780,10300,10300,10300,10300,1
20231114,120300,573206480,10310,10300,10310,10300,237
20231114,120200,570764360,10290,10290,10290,10290,58
20231114,120100,570167540,10300,10300,10300,10300,204
20231114,120000,568066340,10300,10310,10310,10300,498
20231114,115900,562932010,10310,10230,10310,10230,6170
20231114,115800,499438280,10240,10230,10240,10230,295
20231114,115700,496418000,10220,10210,10220,10200,879
20231114,115600,487447690,10200,10200,10200,10200,24
20231114,115500,487202890,10200,10200,10200,10200,295
20231114,115400,484193890,10220,10200,10220,10200,456
20231114,115300,479537610,10200,10200,10200,10200,100
20231114,115200,478517610,10200,10200,10200,10200,8
20231114,115100,478436010,10200,10220,10220,10200,77
20231114,115000,477650240,10220,10220,10220,10220,4
20231114,114900,477609360,10230,10220,10230,10200,767
20231114,114800,469775050,10230,10240,10240,10230,149
20231114,114700,468249670,10240,10220,10240,10220,647
20231114,114600,461630890,10230,10220,10230,10220,1242
20231114,114500,448935420,10220,10220,10220,10220,336
20231114,114400,445501500,10220,10210,10220,10210,606
20231114,114300,439308390,10200,10170,10200,10170,1111
20231114,114200,427993630,10170,10140,10170,10140,622
20231114,114100,421677350,10140,10140,10140,10140,1
20231114,114000,421667210,10100,10120,10120,10100,984
20231114,113900,411722220,10150,10150,10150,10150,126
20231114,113800,410443320,10150,10120,10160,10120,516
20231114,113700,405208180,10170,10200,10210,10120,1635
20231114,113600,388548490,10180,10140,10220,10140,4159
20231114,113500,346166730,10140,10100,10160,10100,5106
20231114,113400,294556170,10100,10050,10100,10050,3710
20231114,113300,257093400,10050,10050,10050,10050,3
20231114,113200,257063250,10050,10060,10060,10050,16
20231114,113100,256902400,10060,10060,10060,10060,51
20231114,113000,256389340,10060,10050,10060,10050,68
20231114,112900,255705840,10050,10060,10060,10050,6
20231114,112800,255645490,10050,10050,10060,10050,24
20231114,112700,255404220,10060,10060,10060,10060,5
20231114,112600,255353920,10060,10060,10060,10060,0
20231114,112500,255353920,10060,10060,10060,10060,0
20231114,112400,255353920,10060,10060,10060,10060,14
20231114,112300,255213080,10060,10060,10060,10060,0
20231114,112200,255213080,10060,10060,10060,10060,0
20231114,112100,255213080,10060,10060,10060,10060,78
20231114,112000,254428400,10070,10070,10070,10070,20
20231114,111900,254227000,10070,10070,10070,10070,0
20231114,111800,254227000,10070,10070,10070,10070,1
20231114,111700,254216930,10070,10060,10070,10060,21
20231114,111600,254005620,10070,10070,10070,10070,0
20231114,111500,254005620,10070,10070,10070,10070,100
20231114,111400,252998620,10070,10060,10070,10060,64
20231114,111300,252354540,10060,10060,10060,10060,23
20231114,111200,252123160,10070,10060,10070,10060,100
20231114,111100,251116560,10060,10050,10060,10050,95
20231114,111000,250161490,10040,10040,10040,10040,0
20231114,110900,250161490,10040,10040,10040,10040,16
20231114,110800,250000850,10040,10040,10040,10040,0
20231114,110700,250000850,10040,10040,10040,10040,0
20231114,110600,250000850,10040,10040,10050,10040,70
20231114,110500,249298000,10030,10030,10030,10030,0
20231114,110400,249298000,10030,10030,10030,10030,0
20231114,110300,249298000,10030,10030,10030,10030,0
20231114,110200,249298000,10030,10030,10030,10030,0
20231114,110100,249298000,10030,10030,10030,10030,0
20231114,110000,249298000,10030,10030,10030,10030,0
20231114,105900,249298000,10030,10030,10030,10030,0
20231114,105800,249298000,10030,10020,10030,10020,118
20231114,105700,248114730,10030,10030,10030,10030,5
20231114,105600,248064580,10030,10030,10030,10030,4
20231114,105500,248024460,10030,10030,10030,10030,1
20231114,105400,248014430,10050,10050,10050,10050,114
20231114,105300,246868730,10030,10030,10030,10030,0
20231114,105200,246868730,10030,10030,10030,10030,1
20231114,105100,246858700,10050,10030,10050,10030,214
20231114,105000,244711200,10020,10020,10020,10020,0
20231114,104900,244711200,10020,10020,10020,10020,0
20231114,104800,244711200,10020,10020,10020,10020,369
20231114,104700,241013820,10020,10020,10020,10010,183
20231114,104600,239180320,10030,10030,10030,10030,0
20231114,104500,239180320,10030,10030,10030,10030,0
20231114,104400,239180320,10030,10030,10030,10030,54
20231114,104300,238638700,10040,10040,10040,10040,0
20231114,104200,238638700,10040,10040,10040,10040,0
20231114,104100,238638700,10040,10040,10040,10040,53
20231114,104000,238106580,10050,10040,10050,10040,25
20231114,103900,237855490,10040,10040,10040,10040,26
20231114,103800,237594450,10040,10040,10040,10040,0
20231114,103700,237594450,10040,10040,10040,10040,2
20231114,103600,237574370,10040,10040,10040,10040,18
20231114,103500,237393650,10040,10040,10040,10040,55
20231114,103400,236841450,10050,10050,10050,10050,0
20231114,103300,236841450,10050,10050,10060,10050,216
20231114,103200,234670470,10040,10040,10040,10040,16
20231114,103100,234509830,10040,10040,10040,10040,1
20231114,103000,234499790,10040,10040,10040,10040,60
20231114,102900,233897390,10040,10040,10040,10040,0
20231114,102800,233897390,10040,10040,10040,10040,16
20231114,102700,233736750,10050,10050,10050,10050,0
20231114,102600,233736750,10050,10050,10050,10050,40
20231114,102500,233334750,10050,10050,10060,10050,126
20231114,102400,232068120,10050,10050,10050,10050,86
20231114,102300,231203820,10050,10050,10050,10050,51
20231114,102200,230691270,10050,10050,10050,10050,134
20231114,102100,229344570,10050,10040,10050,10040,38
20231114,102000,228963040,10040,10030,10040,10030,65
20231114,101900,228310470,10010,10010,10010,10010,1
20231114,101800,228300460,10000,10000,10000,10000,31
20231114,101700,227990460,10000,9990,10000,9990,6
20231114,101600,227930510,9990,10000,10000,9990,137
20231114,101500,226560650,10010,10010,10010,10010,0
20231114,101400,226560650,10010,10010,10010,10010,0
20231114,101300,226560650,10010,10010,10010,10010,0
20231114,101200,226560650,10010,10010,10010,10010,0
20231114,101100,226560650,10010,9960,10010,9960,3091
20231114,101000,195654590,9960,9960,9960,9960,7
20231114,100900,195584870,9980,9980,9980,9980,195
20231114,100800,193638770,9980,9980,9990,9980,11
20231114,100700,193528900,9990,9980,9990,9980,24
20231114,100600,193289270,9980,9980,9980,9980,21
20231114,100500,193079690,9990,10000,10000,9990,346
20231114,100400,189621870,10000,10000,10000,10000,91
20231114,100300,188711870,9990,9990,9990,9990,0
20231114,100200,188711870,9990,10000,10000,9990,117
20231114,100100,187542040,10000,10000,10000,10000,40
20231114,100000,187142040,10000,9990,10000,9990,1467
20231114,095900,172477040,10000,9970,10000,9960,1327
20231114,095800,159237820,9970,9990,9990,9970,100
20231114,095700,158240260,10000,10020,10020,10000,466
20231114,095600,153574660,10020,10020,10020,10020,0
20231114,095500,153574660,10020,10020,10020,10020,36
20231114,095400,153213940,10030,10030,10030,10030,91
20231114,095300,152301210,10030,10030,10030,10030,0
20231114,095200,152301210,10030,10030,10030,10030,0
20231114,095100,152301210,10030,10030,10030,10030,34
20231114,095000,151960190,10040,10040,10040,10040,12
20231114,094900,151839710,10040,10050,10050,10040,69
20231114,094800,151146510,10060,10060,10060,10060,73
20231114,094700,150412130,10060,10060,10060,10060,2
20231114,094600,150392010,10060,10060,10060,10060,65
20231114,094500,149738110,10060,10100,10100,10060,1807
20231114,094400,131524640,10100,10100,10100,10100,0
20231114,094300,131524640,10100,10140,10140,10100,515
20231114,094200,126316400,10140,10140,10140,10140,2
20231114,094100,126296120,10140,10130,10140,10130,81
20231114,094000,125475010,10110,10110,10120,10110,111
20231114,093900,124351910,10110,10110,10110,10110,0
20231114,093800,124351910,10110,10120,10120,10100,703
20231114,093700,117250440,10120,10120,10120,10120,162
20231114,093600,115611000,10100,10100,10100,10100,16
20231114,093500,115449400,10150,10150,10150,10150,0
20231114,093400,115449400,10150,10150,10150,10150,0
20231114,093300,115449400,10150,10150,10150,10150,0
20231114,093200,115449400,10150,10150,10150,10150,0
20231114,093100,115449400,10150,10110,10150,10110,110
20231114,093000,114336640,10100,10090,10100,10090,91
20231114,092900,113417990,10070,10070,10070,10070,16
20231114,092800,113256870,10070,10070,10070,10070,0
20231114,092700,113256870,10070,10070,10070,10070,17
20231114,092600,113085680,10060,10060,10060,10060,0
20231114,092500,113085680,10060,10160,10160,10050,3046
20231114,092400,82354920,10170,10170,10170,10170,12
20231114,092300,82232880,10200,10200,10200,10200,0
20231114,092200,82232880,10200,10200,10200,10200,439
20231114,092100,77755080,10200,10210,10220,10200,594
20231114,092000,71690230,10200,10190,10200,10190,137
20231114,091900,70293170,10190,10190,10190,10190,11
20231114,091800,70181080,10190,10180,10190,10180,111
20231114,091700,69051090,10150,10120,10150,10120,542
20231114,091600,63549820,10180,10120,10180,10100,255
20231114,091500,60973490,10180,10180,10180,10180,3
20231114,091400,60942950,10190,10190,10190,10180,120
20231114,091300,59720700,10150,10160,10160,10150,1011
20231114,091200,49458950,10150,10190,10190,10150,201
20231114,091100,47417640,10200,10190,10200,10190,354
20231114,091000,43808190,10200,10150,10210,10150,1852
20231114,090900,24957610,10160,10180,10180,10160,382
20231114,090800,21073930,10190,10150,10190,10150,611
20231114,090700,14864460,10150,10080,10150,10070,424
20231114,090600,10576470,10060,10050,10060,10050,159
20231114,090500,8977030,10030,10030,10040,10030,418
20231114,090400,4784420,10020,9990,10020,9990,123
20231114,090300,3554420,9990,9980,9990,9980,70
20231114,090200,2855630,9980,9960,9980,9960,7
20231114,090100,2785870,9900,9920,9920,9900,48
20231114,090000,2310360,9960,9960,9960,9960,61