KissMeData/034220/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,191600,6241645640,13360,13360,13360,13360,33605
20231114,191500,6241645640,13360,13360,13360,13360,0
20231114,191400,6241645640,13360,13360,13360,13360,0
20231114,191300,6241645640,13360,13360,13360,13360,0
20231114,191200,6241645640,13360,13360,13360,13360,0
20231114,191100,6241645640,13360,13360,13360,13360,0
20231114,191000,6241645640,13360,13360,13360,13360,0
20231114,190900,6241645640,13360,13360,13360,13360,0
20231114,190800,6241645640,13360,13360,13360,13360,0
20231114,190700,6241645640,13360,13360,13360,13360,0
20231114,190600,6241645640,13360,13360,13360,13360,0
20231114,190500,6241645640,13360,13360,13360,13360,0
20231114,190400,6241645640,13360,13360,13360,13360,0
20231114,190300,6241645640,13360,13360,13360,13360,0
20231114,190200,6241645640,13360,13360,13360,13360,0
20231114,190100,6241645640,13360,13360,13360,13360,0
20231114,190000,6241645640,13360,13360,13360,13360,0
20231114,185900,6241645640,13360,13360,13360,13360,0
20231114,185800,6241645640,13360,13360,13360,13360,0
20231114,185700,6241645640,13360,13360,13360,13360,0
20231114,185600,6241645640,13360,13360,13360,13360,0
20231114,185500,6241645640,13360,13360,13360,13360,0
20231114,185400,6241645640,13360,13360,13360,13360,0
20231114,185300,6241645640,13360,13360,13360,13360,0
20231114,185200,6241645640,13360,13360,13360,13360,0
20231114,185100,6241645640,13360,13360,13360,13360,0
20231114,185000,6241645640,13360,13360,13360,13360,0
20231114,184900,6241645640,13360,13360,13360,13360,0
20231114,184800,6241645640,13360,13360,13360,13360,0
20231114,184700,6241645640,13360,13360,13360,13360,0
20231114,184600,6241645640,13360,13360,13360,13360,33605
20231114,184500,6241645640,13360,13360,13360,13360,0
20231114,184400,6241645640,13360,13360,13360,13360,0
20231114,184300,6241645640,13360,13360,13360,13360,0
20231114,184200,6241645640,13360,13360,13360,13360,0
20231114,184100,6241645640,13360,13360,13360,13360,0
20231114,184000,6241645640,13360,13360,13360,13360,0
20231114,183900,6241645640,13360,13360,13360,13360,0
20231114,183800,6241645640,13360,13360,13360,13360,0
20231114,183700,6241645640,13360,13360,13360,13360,0
20231114,183600,6241645640,13360,13360,13360,13360,0
20231114,183500,6241645640,13360,13360,13360,13360,0
20231114,183400,6241645640,13360,13360,13360,13360,0
20231114,183300,6241645640,13360,13360,13360,13360,0
20231114,183200,6241645640,13360,13360,13360,13360,0
20231114,183100,6241645640,13360,13360,13360,13360,0
20231114,183000,6241645640,13360,13360,13360,13360,0
20231114,182900,6241645640,13360,13360,13360,13360,0
20231114,182800,6241645640,13360,13360,13360,13360,0
20231114,182700,6241645640,13360,13360,13360,13360,0
20231114,182600,6241645640,13360,13360,13360,13360,0
20231114,182500,6241645640,13360,13360,13360,13360,0
20231114,182400,6241645640,13360,13360,13360,13360,0
20231114,182300,6241645640,13360,13360,13360,13360,0
20231114,182200,6241645640,13360,13360,13360,13360,0
20231114,182100,6241645640,13360,13360,13360,13360,0
20231114,182000,6241645640,13360,13360,13360,13360,0
20231114,181900,6241645640,13360,13360,13360,13360,0
20231114,181800,6241645640,13360,13360,13360,13360,0
20231114,181700,6241645640,13360,13360,13360,13360,0
20231114,181600,6241645640,13360,13360,13360,13360,33605
20231114,181500,6241645640,13360,13360,13360,13360,0
20231114,181400,6241645640,13360,13360,13360,13360,0
20231114,181300,6241645640,13360,13360,13360,13360,0
20231114,181200,6241645640,13360,13360,13360,13360,0
20231114,181100,6241645640,13360,13360,13360,13360,0
20231114,181000,6241645640,13360,13360,13360,13360,0
20231114,180900,6241645640,13360,13360,13360,13360,0
20231114,180800,6241645640,13360,13360,13360,13360,0
20231114,180700,6241645640,13360,13360,13360,13360,0
20231114,180600,6241645640,13360,13360,13360,13360,0
20231114,180500,6241645640,13360,13360,13360,13360,0
20231114,180400,6241645640,13360,13360,13360,13360,0
20231114,180300,6241645640,13360,13360,13360,13360,0
20231114,180200,6241645640,13360,13360,13360,13360,0
20231114,180100,6241645640,13360,13360,13360,13360,0
20231114,180000,6241645640,13360,13360,13360,13360,0
20231114,175900,6241645640,13360,13360,13360,13360,0
20231114,175800,6241645640,13360,13360,13360,13360,0
20231114,175700,6241645640,13360,13360,13360,13360,0
20231114,175600,6241645640,13360,13360,13360,13360,0
20231114,175500,6241645640,13360,13360,13360,13360,0
20231114,175400,6241645640,13360,13360,13360,13360,0
20231114,175300,6241645640,13360,13360,13360,13360,0
20231114,175200,6241645640,13360,13360,13360,13360,0
20231114,175100,6241645640,13360,13360,13360,13360,0
20231114,175000,6241645640,13360,13360,13360,13360,0
20231114,174900,6241645640,13360,13360,13360,13360,0
20231114,174800,6241645640,13360,13360,13360,13360,0
20231114,174700,6241645640,13360,13360,13360,13360,0
20231114,174600,6241645640,13360,13360,13360,13360,33605
20231114,174500,6241645640,13360,13360,13360,13360,0
20231114,174400,6241645640,13360,13360,13360,13360,0
20231114,174300,6241645640,13360,13360,13360,13360,0
20231114,174200,6241645640,13360,13360,13360,13360,0
20231114,174100,6241645640,13360,13360,13360,13360,0
20231114,174000,6241645640,13360,13360,13360,13360,0
20231114,173900,6241645640,13360,13360,13360,13360,0
20231114,173800,6241645640,13360,13360,13360,13360,0
20231114,173700,6241645640,13360,13360,13360,13360,0
20231114,173600,6241645640,13360,13360,13360,13360,0
20231114,173500,6241645640,13360,13360,13360,13360,0
20231114,173400,6241645640,13360,13360,13360,13360,0
20231114,173300,6241645640,13360,13360,13360,13360,0
20231114,173200,6241645640,13360,13360,13360,13360,0
20231114,173100,6241645640,13360,13360,13360,13360,0
20231114,173000,6241645640,13360,13360,13360,13360,0
20231114,172900,6241645640,13360,13360,13360,13360,0
20231114,172800,6241645640,13360,13360,13360,13360,0
20231114,172700,6241645640,13360,13360,13360,13360,0
20231114,172600,6241645640,13360,13360,13360,13360,0
20231114,172500,6241645640,13360,13360,13360,13360,0
20231114,172400,6241645640,13360,13360,13360,13360,0
20231114,172300,6241645640,13360,13360,13360,13360,0
20231114,172200,6241645640,13360,13360,13360,13360,0
20231114,172100,6241645640,13360,13360,13360,13360,0
20231114,172000,6241645640,13360,13360,13360,13360,0
20231114,171900,6241645640,13360,13360,13360,13360,0
20231114,171800,6241645640,13360,13360,13360,13360,0
20231114,171700,6241645640,13360,13360,13360,13360,0
20231114,171600,6241645640,13360,13360,13360,13360,33605
20231114,171500,6241645640,13360,13360,13360,13360,0
20231114,171400,6241645640,13360,13360,13360,13360,0
20231114,171300,6241645640,13360,13360,13360,13360,0
20231114,171200,6241645640,13360,13360,13360,13360,0
20231114,171100,6241645640,13360,13360,13360,13360,0
20231114,171000,6241645640,13360,13360,13360,13360,0
20231114,170900,6241645640,13360,13360,13360,13360,0
20231114,170800,6241645640,13360,13360,13360,13360,0
20231114,170700,6241645640,13360,13360,13360,13360,0
20231114,170600,6241645640,13360,13360,13360,13360,0
20231114,170500,6241645640,13360,13360,13360,13360,0
20231114,170400,6241645640,13360,13360,13360,13360,0
20231114,170300,6241645640,13360,13360,13360,13360,0
20231114,170200,6241645640,13360,13360,13360,13360,0
20231114,170100,6241645640,13360,13360,13360,13360,0
20231114,170000,6241645640,13360,13360,13360,13360,0
20231114,165900,6241645640,13360,13360,13360,13360,0
20231114,165800,6241645640,13360,13360,13360,13360,0
20231114,165700,6241645640,13360,13360,13360,13360,0
20231114,165600,6241645640,13360,13360,13360,13360,0
20231114,165500,6241645640,13360,13360,13360,13360,0
20231114,165400,6241645640,13360,13360,13360,13360,0
20231114,165300,6241645640,13360,13360,13360,13360,0
20231114,165200,6241645640,13360,13360,13360,13360,0
20231114,165100,6241645640,13360,13360,13360,13360,0
20231114,165000,6241645640,13360,13360,13360,13360,0
20231114,164900,6241645640,13360,13360,13360,13360,0
20231114,164800,6241645640,13360,13360,13360,13360,0
20231114,164700,6241645640,13360,13360,13360,13360,0
20231114,164600,6241645640,13360,13360,13360,13360,33605
20231114,164500,6241645640,13360,13360,13360,13360,0
20231114,164400,6241645640,13360,13360,13360,13360,0
20231114,164300,6241645640,13360,13360,13360,13360,0
20231114,164200,6241645640,13360,13360,13360,13360,0
20231114,164100,6241645640,13360,13360,13360,13360,0
20231114,164000,6241645640,13360,13360,13360,13360,0
20231114,163900,6241645640,13360,13360,13360,13360,0
20231114,163800,6241645640,13360,13360,13360,13360,0
20231114,163700,6241645640,13360,13360,13360,13360,0
20231114,163600,6241645640,13360,13360,13360,13360,0
20231114,163500,6241645640,13360,13360,13360,13360,0
20231114,163400,6241645640,13360,13360,13360,13360,0
20231114,163300,6241645640,13360,13360,13360,13360,0
20231114,163200,6241645640,13360,13360,13360,13360,0
20231114,163100,6241645640,13360,13360,13360,13360,0
20231114,163000,6241645640,13360,13360,13360,13360,0
20231114,162900,6241645640,13360,13360,13360,13360,0
20231114,162800,6241645640,13360,13360,13360,13360,0
20231114,162700,6241645640,13360,13360,13360,13360,0
20231114,162600,6241645640,13360,13360,13360,13360,0
20231114,162500,6241645640,13360,13360,13360,13360,0
20231114,162400,6241645640,13360,13360,13360,13360,0
20231114,162300,6241645640,13360,13360,13360,13360,0
20231114,162200,6241645640,13360,13360,13360,13360,0
20231114,162100,6241645640,13360,13360,13360,13360,0
20231114,162000,6241645640,13360,13360,13360,13360,0
20231114,161900,6241645640,13360,13360,13360,13360,0
20231114,161800,6241645640,13360,13360,13360,13360,0
20231114,161700,6241645640,13360,13360,13360,13360,0
20231114,161600,6241645640,13360,13360,13360,13360,33605
20231114,161500,6241645640,13360,13360,13360,13360,0
20231114,161400,6241645640,13360,13360,13360,13360,0
20231114,161300,6241645640,13360,13360,13360,13360,0
20231114,161200,6241645640,13360,13360,13360,13360,0
20231114,161100,6241645640,13360,13360,13360,13360,0
20231114,161000,6241645640,13360,13360,13360,13360,0
20231114,160900,6241645640,13360,13360,13360,13360,0
20231114,160800,6241645640,13360,13360,13360,13360,0
20231114,160700,6241645640,13360,13360,13360,13360,0
20231114,160600,6241645640,13360,13360,13360,13360,0
20231114,160500,6241645640,13360,13360,13360,13360,0
20231114,160400,6241645640,13360,13360,13360,13360,0
20231114,160300,6241645640,13360,13360,13360,13360,0
20231114,160200,6241645640,13360,13360,13360,13360,0
20231114,160100,6241645640,13360,13360,13360,13360,0
20231114,160000,6241645640,13360,13360,13360,13360,0
20231114,155900,6241645640,13360,13360,13360,13360,0
20231114,155800,6241645640,13360,13360,13360,13360,0
20231114,155700,6241645640,13360,13360,13360,13360,0
20231114,155600,6241645640,13360,13360,13360,13360,0
20231114,155500,6241645640,13360,13360,13360,13360,0
20231114,155400,6241645640,13360,13360,13360,13360,0
20231114,155300,6241645640,13360,13360,13360,13360,0
20231114,155200,6241645640,13360,13360,13360,13360,0
20231114,155100,6241645640,13360,13360,13360,13360,0
20231114,155000,6241645640,13360,13360,13360,13360,0
20231114,154900,6241645640,13360,13360,13360,13360,0
20231114,154800,6241645640,13360,13360,13360,13360,0
20231114,154700,6241645640,13360,13360,13360,13360,0
20231114,154600,6241645640,13360,13360,13360,13360,33605
20231114,154500,6241645640,13360,13360,13360,13360,0
20231114,154400,6241645640,13360,13360,13360,13360,0
20231114,154300,6241645640,13360,13360,13360,13360,0
20231114,154200,6241645640,13360,13360,13360,13360,0
20231114,154100,6241645640,13360,13360,13360,13360,0
20231114,154000,6241645640,13360,13360,13360,13360,0
20231114,153900,6241645640,13360,13360,13360,13360,0
20231114,153800,6241645640,13360,13360,13360,13360,0
20231114,153700,6241645640,13360,13360,13360,13360,0
20231114,153600,6241645640,13360,13360,13360,13360,0
20231114,153500,6241645640,13360,13360,13360,13360,0
20231114,153400,6241645640,13360,13360,13360,13360,0
20231114,153300,6241645640,13360,13360,13360,13360,0
20231114,153200,6241645640,13360,13360,13360,13360,0
20231114,153100,6241645640,13360,13360,13360,13360,0
20231114,153000,6241645640,13360,13360,13360,13360,33605
20231114,152900,5792682840,13370,13370,13370,13370,0
20231114,152800,5792682840,13370,13370,13370,13370,0
20231114,152700,5792682840,13370,13370,13370,13370,0
20231114,152600,5792682840,13370,13370,13370,13370,0
20231114,152500,5792682840,13370,13370,13370,13370,0
20231114,152400,5792682840,13370,13370,13370,13370,0
20231114,152300,5792682840,13370,13370,13370,13370,0
20231114,152200,5792682840,13370,13370,13370,13370,0
20231114,152100,5792682840,13370,13370,13370,13370,0
20231114,152000,5792682840,13370,13370,13370,13370,0
20231114,151900,5792682840,13370,13360,13370,13350,3641
20231114,151800,5744039130,13350,13360,13360,13350,276
20231114,151700,5740352450,13360,13360,13360,13350,133
20231114,151600,5738575600,13360,13350,13360,13350,383
20231114,151500,5733462240,13360,13360,13370,13350,2087
20231114,151400,5705576030,13360,13360,13370,13360,1507
20231114,151300,5685440410,13370,13360,13370,13360,1799
20231114,151200,5661405480,13360,13350,13360,13350,2360
20231114,151100,5629898700,13350,13350,13360,13350,149
20231114,151000,5627908520,13360,13360,13360,13350,195
20231114,150900,5625304060,13360,13360,13360,13350,492
20231114,150800,5618732200,13360,13370,13380,13350,7391
20231114,150700,5519942090,13380,13380,13380,13370,320
20231114,150600,5515662020,13380,13370,13380,13370,562
20231114,150500,5508145370,13370,13370,13380,13370,392
20231114,150400,5502902130,13370,13370,13380,13370,858
20231114,150300,5491425810,13370,13370,13380,13370,630
20231114,150200,5483000200,13380,13380,13380,13370,320
20231114,150100,5478720080,13380,13370,13380,13370,3873
20231114,150000,5426935570,13370,13360,13370,13360,2497
20231114,145900,5393551170,13370,13370,13370,13360,1491
20231114,145800,5373618490,13370,13370,13370,13360,1213
20231114,145700,5357402390,13370,13370,13370,13360,1397
20231114,145600,5338724620,13370,13370,13370,13360,268
20231114,145500,5335141670,13370,13370,13370,13360,447
20231114,145400,5329165460,13370,13370,13370,13360,400
20231114,145300,5323819550,13370,13370,13370,13360,269
20231114,145200,5320223200,13370,13370,13370,13360,357
20231114,145100,5315451160,13360,13360,13370,13360,7427
20231114,145000,5216224940,13350,13360,13360,13350,412
20231114,144900,5210721460,13360,13350,13360,13350,224
20231114,144800,5207728980,13350,13360,13360,13350,230
20231114,144700,5204656620,13360,13360,13360,13350,731
20231114,144600,5194890660,13360,13360,13360,13350,471
20231114,144500,5188599300,13350,13360,13360,13350,381
20231114,144400,5183509930,13350,13360,13360,13350,894
20231114,144300,5171569100,13350,13360,13360,13350,1165
20231114,144200,5156007990,13360,13350,13360,13340,4058
20231114,144100,5101831350,13350,13350,13350,13340,2140
20231114,144000,5073262410,13350,13350,13350,13340,294
20231114,143900,5069338720,13350,13350,13350,13340,607
20231114,143800,5061238570,13350,13340,13350,13340,79
20231114,143700,5060183940,13350,13350,13350,13340,551
20231114,143600,5052829760,13350,13350,13350,13340,203
20231114,143500,5050119760,13340,13350,13350,13340,385
20231114,143400,5044981150,13350,13350,13350,13340,193
20231114,143300,5042404800,13350,13340,13350,13340,8500
20231114,143200,4928992160,13340,13330,13340,13330,568
20231114,143100,4921415230,13340,13330,13340,13330,640
20231114,143000,4912878810,13340,13340,13340,13340,497
20231114,142900,4906248830,13340,13340,13340,13330,233
20231114,142800,4903140870,13330,13340,13340,13330,213
20231114,142700,4900299700,13340,13340,13340,13330,900
20231114,142600,4888300890,13340,13340,13340,13330,247
20231114,142500,4885006220,13330,13330,13340,13330,5270
20231114,142400,4814756580,13320,13320,13330,13320,557
20231114,142300,4807336770,13320,13330,13330,13320,149
20231114,142200,4805350620,13320,13330,13330,13320,275
20231114,142100,4801686200,13320,13330,13330,13320,416
20231114,142000,4796143110,13330,13330,13330,13320,153
20231114,141900,4794103660,13330,13330,13330,13320,308
20231114,141800,4789999100,13330,13320,13330,13320,432
20231114,141700,4784240770,13330,13330,13330,13320,146
20231114,141600,4782294600,13330,13330,13330,13320,109
20231114,141500,4780841820,13340,13330,13340,13330,319
20231114,141400,4776588650,13330,13330,13340,13320,1608
20231114,141300,4755154780,13330,13330,13330,13320,174
20231114,141200,4752835540,13330,13340,13340,13330,732
20231114,141100,4743076900,13330,13340,13340,13330,1385
20231114,141000,4724614550,13330,13340,13340,13330,535
20231114,140900,4717481200,13330,13340,13340,13330,5427
20231114,140800,4645139100,13340,13340,13340,13330,536
20231114,140700,4637989040,13340,13340,13340,13330,2021
20231114,140600,4611047710,13340,13340,13340,13330,190
20231114,140500,4608513290,13340,13340,13340,13330,308
20231114,140400,4604405870,13340,13340,13340,13330,92
20231114,140300,4603178700,13340,13330,13340,13320,2787
20231114,140200,4566027050,13330,13320,13330,13320,857
20231114,140100,4554606900,13320,13330,13330,13320,149
20231114,140000,4552621350,13330,13330,13330,13320,244
20231114,135900,4549370100,13330,13330,13330,13320,1451
20231114,135800,4530038930,13330,13330,13330,13320,90
20231114,135700,4528839420,13330,13330,13330,13320,977
20231114,135600,4515816980,13330,13330,13330,13330,148
20231114,135500,4513844140,13320,13330,13330,13320,324
20231114,135400,4509526670,13320,13330,13330,13320,203
20231114,135300,4506820710,13320,13330,13330,13320,700
20231114,135200,4497489940,13330,13330,13330,13320,214
20231114,135100,4494637690,13330,13320,13330,13320,919
20231114,135000,4482393060,13320,13320,13330,13320,3267
20231114,134900,4438875730,13320,13330,13330,13320,791
20231114,134800,4428334930,13330,13330,13330,13320,1729
20231114,134700,4405287370,13330,13330,13340,13320,796
20231114,134600,4394677350,13330,13320,13340,13320,5303
20231114,134500,4323988430,13320,13320,13330,13320,1504
20231114,134400,4303942340,13320,13330,13330,13320,414
20231114,134300,4298427080,13320,13330,13330,13320,457
20231114,134200,4292337260,13330,13320,13330,13320,298
20231114,134100,4288365110,13330,13330,13330,13320,256
20231114,134000,4284952820,13330,13330,13330,13320,2317
20231114,133900,4254089090,13330,13330,13330,13320,242
20231114,133800,4250863420,13330,13330,13330,13320,249
20231114,133700,4247545270,13330,13330,13330,13320,692
20231114,133600,4238325100,13330,13330,13330,13320,353
20231114,133500,4233622130,13330,13330,13330,13320,1042
20231114,133400,4219738560,13330,13330,13330,13320,261
20231114,133300,4216260030,13330,13330,13330,13320,373
20231114,133200,4211288920,13330,13320,13330,13320,138
20231114,133100,4209449390,13330,13320,13330,13320,412
20231114,133000,4203960840,13330,13330,13330,13330,360
20231114,132900,4199162040,13320,13330,13330,13320,1118
20231114,132800,4184259300,13320,13330,13330,13320,1323
20231114,132700,4166624970,13330,13320,13330,13320,565
20231114,132600,4159093530,13330,13330,13330,13320,329
20231114,132500,4154709960,13330,13330,13330,13330,186
20231114,132400,4152230580,13320,13330,13330,13320,855
20231114,132300,4140841340,13330,13330,13330,13320,192
20231114,132200,4138282190,13330,13310,13330,13310,1438
20231114,132100,4119127450,13320,13320,13320,13310,271
20231114,132000,4115518870,13320,13310,13320,13310,381
20231114,131900,4110444130,13320,13320,13320,13310,240
20231114,131800,4107247340,13320,13320,13330,13310,518
20231114,131700,4100346870,13320,13320,13330,13320,236
20231114,131600,4097202770,13320,13320,13330,13310,771
20231114,131500,4086932920,13330,13330,13330,13320,2774
20231114,131400,4049957730,13340,13340,13340,13330,750
20231114,131300,4039957740,13340,13340,13340,13330,166
20231114,131200,4037743480,13340,13330,13340,13330,255
20231114,131100,4034341980,13330,13340,13340,13330,394
20231114,131000,4029087390,13340,13340,13340,13330,111
20231114,130900,4027606830,13340,13340,13340,13330,357
20231114,130800,4022844500,13340,13340,13340,13330,342
20231114,130700,4018283400,13340,13340,13340,13330,652
20231114,130600,4009590910,13340,13340,13340,13330,223
20231114,130500,4006616100,13340,13340,13340,13330,174
20231114,130400,4004295280,13340,13330,13340,13330,728
20231114,130300,3994588970,13340,13340,13340,13340,275
20231114,130200,3990920470,13340,13330,13340,13330,340
20231114,130100,3986385560,13340,13340,13340,13330,242
20231114,130000,3983157440,13340,13330,13340,13330,502
20231114,125900,3976463680,13330,13330,13340,13330,302
20231114,125800,3972436130,13340,13340,13340,13330,358
20231114,125700,3967660520,13340,13340,13340,13330,267
20231114,125600,3964098940,13340,13330,13340,13330,2806
20231114,125500,3926691590,13320,13320,13330,13320,462
20231114,125400,3920533330,13330,13330,13330,13320,158
20231114,125300,3918427390,13330,13320,13330,13310,2048
20231114,125200,3891143960,13320,13320,13320,13310,221
20231114,125100,3888200450,13320,13310,13320,13300,2051
20231114,125000,3860899170,13310,13310,13310,13310,279
20231114,124900,3857185680,13310,13310,13310,13300,115
20231114,124800,3855655220,13300,13310,13310,13300,342
20231114,124700,3851104370,13300,13310,13310,13300,181
20231114,124600,3848695460,13310,13310,13310,13300,998
20231114,124500,3835420930,13310,13310,13310,13300,304
20231114,124400,3831375320,13310,13310,13310,13300,258
20231114,124300,3827941530,13310,13310,13310,13300,285
20231114,124200,3824148370,13310,13300,13310,13300,94
20231114,124100,3822897250,13310,13310,13310,13300,76
20231114,124000,3821885870,13310,13310,13310,13310,322
20231114,123900,3817600050,13300,13310,13310,13300,167
20231114,123800,3815377470,13310,13310,13310,13300,199
20231114,123700,3812729250,13310,13300,13310,13300,98
20231114,123600,3811424930,13300,13310,13310,13300,351
20231114,123500,3806756130,13300,13310,13310,13290,560
20231114,123400,3799309680,13300,13300,13300,13290,551
20231114,123300,3791981390,13310,13300,13310,13300,104
20231114,123200,3790597340,13300,13310,13310,13300,460
20231114,123100,3784477410,13300,13310,13320,13300,983
20231114,123000,3771394180,13310,13300,13310,13300,436
20231114,122900,3765593150,13300,13310,13310,13280,280
20231114,122800,3761870280,13290,13310,13310,13290,431
20231114,122700,3756139220,13310,13310,13310,13300,335
20231114,122600,3751680380,13300,13310,13310,13300,1569
20231114,122500,3730797690,13310,13310,13310,13300,157
20231114,122400,3728708200,13310,13290,13310,13290,651
20231114,122300,3720051200,13290,13290,13290,13280,178
20231114,122200,3717685770,13290,13290,13290,13280,95
20231114,122100,3716423410,13290,13290,13300,13280,468
20231114,122000,3710204580,13290,13290,13290,13280,224
20231114,121900,3707228800,13280,13290,13290,13280,127
20231114,121800,3705541290,13280,13290,13290,13280,236
20231114,121700,3702405040,13290,13290,13290,13280,129
20231114,121600,3700691360,13290,13280,13290,13280,222
20231114,121500,3697741030,13290,13290,13290,13280,469
20231114,121400,3691508200,13290,13280,13290,13280,162
20231114,121300,3689356150,13280,13280,13290,13280,260
20231114,121200,3685902340,13280,13280,13290,13270,167
20231114,121100,3683684590,13280,13290,13290,13280,237
20231114,121000,3680536420,13290,13300,13300,13280,493
20231114,120900,3673986850,13300,13300,13300,13290,253
20231114,120800,3670623050,13290,13300,13300,13290,727
20231114,120700,3660959670,13300,13290,13300,13290,40
20231114,120600,3660428020,13300,13290,13300,13290,279
20231114,120500,3656717510,13300,13300,13310,13300,1044
20231114,120400,3642830600,13310,13310,13320,13300,682
20231114,120300,3633753170,13320,13320,13320,13310,195
20231114,120200,3631156000,13310,13330,13330,13310,1338
20231114,120100,3613323370,13340,13340,13340,13330,179
20231114,120000,3610936400,13340,13340,13340,13330,182
20231114,115900,3608508590,13340,13340,13340,13330,70
20231114,115800,3607574980,13340,13340,13340,13340,451
20231114,115700,3601558640,13340,13340,13350,13340,198
20231114,115600,3598915840,13340,13350,13350,13340,167
20231114,115500,3596686670,13350,13340,13350,13340,672
20231114,115400,3587720760,13340,13340,13340,13330,764
20231114,115300,3577529200,13330,13330,13340,13330,78
20231114,115200,3576488910,13330,13340,13340,13330,135
20231114,115100,3574688050,13340,13340,13340,13330,155
20231114,115000,3572620530,13340,13340,13340,13340,686
20231114,114900,3563469290,13330,13340,13340,13330,423
20231114,114800,3557826660,13340,13340,13340,13330,478
20231114,114700,3551450830,13340,13340,13340,13330,169
20231114,114600,3549196380,13340,13350,13350,13330,2376
20231114,114500,3517502010,13350,13340,13350,13340,439
20231114,114400,3511644630,13340,13340,13350,13340,537
20231114,114300,3504480200,13350,13350,13350,13340,225
20231114,114200,3501477290,13340,13340,13350,13340,321
20231114,114100,3497194850,13350,13340,13350,13340,1757
20231114,114000,3473755090,13340,13330,13340,13320,4738
20231114,113900,3410596650,13320,13320,13330,13320,890
20231114,113800,3398737880,13330,13330,13330,13320,1849
20231114,113700,3374091900,13330,13330,13340,13330,1189
20231114,113600,3358241970,13340,13330,13340,13330,320
20231114,113500,3353973210,13330,13320,13340,13320,327
20231114,113400,3349614170,13330,13320,13330,13320,133
20231114,113300,3347841540,13330,13310,13330,13310,5153
20231114,113200,3279196050,13310,13310,13320,13310,670
20231114,113100,3270278270,13310,13310,13320,13300,949
20231114,113000,3257646460,13310,13320,13320,13310,1319
20231114,112900,3240088160,13310,13320,13320,13310,134
20231114,112800,3238303300,13310,13320,13320,13310,328
20231114,112700,3233935670,13320,13310,13320,13310,132
20231114,112600,3232178020,13320,13310,13320,13310,2625
20231114,112500,3197217850,13310,13270,13310,13270,469
20231114,112400,3190985610,13270,13270,13270,13260,152
20231114,112300,3188968760,13260,13280,13280,13260,902
20231114,112200,3177002650,13280,13300,13310,13280,5435
20231114,112100,3104710220,13300,13310,13320,13300,1435
20231114,112000,3085612700,13320,13320,13330,13310,1132
20231114,111900,3070533330,13320,13320,13330,13320,38
20231114,111800,3070026990,13330,13330,13330,13320,164
20231114,111700,3067840940,13320,13320,13330,13320,622
20231114,111600,3059555520,13320,13310,13330,13310,1676
20231114,111500,3037238320,13310,13310,13320,13310,1347
20231114,111400,3019298130,13310,13310,13320,13310,1524
20231114,111300,2999013470,13310,13300,13310,13300,169
20231114,111200,2996764160,13300,13300,13300,13290,2184
20231114,111100,2967718170,13290,13290,13290,13280,3084
20231114,111000,2926736450,13290,13290,13300,13290,1226
20231114,110900,2910441760,13290,13280,13290,13270,1630
20231114,110800,2888794550,13280,13270,13280,13270,97
20231114,110700,2887506580,13280,13270,13280,13270,253
20231114,110600,2884146890,13280,13270,13280,13270,207
20231114,110500,2881399160,13270,13270,13280,13270,134
20231114,110400,2879619880,13270,13250,13280,13250,15225
20231114,110300,2677735230,13250,13240,13250,13240,198
20231114,110200,2675111910,13250,13260,13260,13250,334
20231114,110100,2670685720,13250,13260,13260,13250,288
20231114,110000,2666868920,13250,13230,13260,13220,705
20231114,105900,2657539250,13250,13230,13250,13230,429
20231114,105800,2651859980,13240,13250,13250,13230,361
20231114,105700,2647078450,13250,13250,13250,13240,276
20231114,105600,2643422870,13250,13220,13250,13210,782
20231114,105500,2633080000,13230,13230,13230,13220,366
20231114,105400,2628239530,13230,13240,13240,13220,604
20231114,105300,2620248690,13240,13230,13240,13230,225
20231114,105200,2617271740,13230,13240,13240,13220,567
20231114,105100,2609772710,13230,13230,13240,13230,377
20231114,105000,2604784940,13230,13230,13240,13230,537
20231114,104900,2597680050,13240,13240,13240,13240,208
20231114,104800,2594926130,13250,13270,13270,13250,901
20231114,104700,2582979290,13260,13260,13260,13250,726
20231114,104600,2573354750,13260,13250,13260,13240,744
20231114,104500,2563497890,13250,13240,13260,13240,1250
20231114,104400,2546939160,13240,13230,13240,13230,617
20231114,104300,2538775090,13240,13250,13250,13240,445
20231114,104200,2532880350,13250,13260,13260,13250,338
20231114,104100,2528401740,13260,13240,13270,13240,1974
20231114,104000,2502237760,13230,13230,13240,13220,1093
20231114,103900,2487775790,13230,13230,13240,13230,698
20231114,103800,2478541210,13240,13210,13240,13210,1118
20231114,103700,2463758750,13210,13190,13210,13190,942
20231114,103600,2451320900,13200,13190,13200,13190,665
20231114,103500,2442545740,13200,13210,13210,13190,2136
20231114,103400,2414361340,13210,13210,13210,13210,627
20231114,103300,2406078670,13210,13200,13220,13190,2696
20231114,103200,2370489260,13190,13200,13210,13190,5958
20231114,103100,2291845510,13200,13200,13210,13200,765
20231114,103000,2281745640,13200,13200,13210,13200,611
20231114,102900,2273680020,13200,13200,13210,13200,783
20231114,102800,2263344140,13200,13210,13210,13200,547
20231114,102700,2256123690,13210,13220,13220,13200,1031
20231114,102600,2242504340,13220,13220,13230,13220,753
20231114,102500,2232547870,13230,13220,13230,13220,588
20231114,102400,2224773670,13220,13220,13220,13210,315
20231114,102300,2220611040,13220,13220,13220,13220,470
20231114,102200,2214397640,13220,13230,13230,13220,344
20231114,102100,2209848170,13230,13220,13230,13210,1368
20231114,102000,2191764340,13220,13200,13220,13200,1484
20231114,101900,2172163630,13210,13200,13210,13200,525
20231114,101800,2165232980,13200,13200,13210,13200,433
20231114,101700,2159516820,13200,13210,13210,13200,715
20231114,101600,2150075930,13210,13210,13210,13200,1645
20231114,101500,2128348700,13210,13230,13230,13210,9499
20231114,101400,2002768230,13220,13220,13230,13220,963
20231114,101300,1990034100,13220,13220,13230,13220,649
20231114,101200,1981453520,13220,13220,13230,13220,740
20231114,101100,1971669030,13230,13220,13240,13210,2980
20231114,101000,1932252390,13220,13210,13220,13210,925
20231114,100900,1920029590,13220,13210,13220,13210,493
20231114,100800,1913514270,13210,13210,13220,13210,631
20231114,100700,1905178400,13210,13210,13220,13210,350
20231114,100600,1900554390,13210,13220,13220,13210,458
20231114,100500,1894504070,13220,13220,13220,13210,195
20231114,100400,1891927970,13220,13240,13240,13220,756
20231114,100300,1881930740,13250,13220,13250,13220,2317
20231114,100200,1851281890,13220,13220,13230,13220,1724
20231114,100100,1828490400,13220,13220,13230,13210,1321
20231114,100000,1811024620,13220,13220,13220,13210,308
20231114,095900,1806953380,13220,13220,13220,13220,737
20231114,095800,1797210240,13220,13240,13240,13220,3411
20231114,095700,1752096410,13240,13240,13240,13230,999
20231114,095600,1738874110,13240,13240,13240,13240,48
20231114,095500,1738238590,13230,13230,13240,13230,1642
20231114,095400,1716506660,13240,13240,13250,13240,792
20231114,095300,1706020520,13230,13240,13240,13230,634
20231114,095200,1697627540,13230,13230,13240,13230,998
20231114,095100,1684419700,13240,13240,13240,13230,160
20231114,095000,1682302730,13250,13240,13250,13240,1169
20231114,094900,1666824000,13240,13240,13250,13230,830
20231114,094800,1655836090,13250,13250,13250,13230,2147
20231114,094700,1627404090,13250,13260,13260,13250,220
20231114,094600,1624489080,13270,13290,13290,13270,1130
20231114,094500,1609486770,13290,13280,13290,13280,168
20231114,094400,1607255680,13280,13300,13300,13280,1359
20231114,094300,1589207190,13290,13280,13300,13280,947
20231114,094200,1576620970,13290,13270,13290,13250,1211
20231114,094100,1560563510,13270,13280,13290,13270,1407
20231114,094000,1541879840,13280,13270,13290,13240,1941
20231114,093900,1516118400,13270,13250,13270,13240,1945
20231114,093800,1490355520,13240,13270,13270,13240,531
20231114,093700,1483322610,13270,13230,13270,13230,2166
20231114,093600,1454636040,13240,13240,13270,13230,1759
20231114,093500,1431326760,13230,13240,13250,13230,955
20231114,093400,1418684950,13240,13280,13280,13240,967
20231114,093300,1405863370,13270,13240,13280,13240,1595
20231114,093200,1384718840,13240,13260,13280,13240,1943
20231114,093100,1358954440,13260,13190,13260,13190,4216
20231114,093000,1303214200,13190,13150,13200,13150,1610
20231114,092900,1282010630,13150,13200,13200,13150,9589
20231114,092800,1155593860,13200,13190,13200,13190,2588
20231114,092700,1121433760,13200,13200,13210,13190,1866
20231114,092600,1096804640,13210,13200,13210,13190,1855
20231114,092500,1072319870,13200,13190,13210,13190,515
20231114,092400,1065522010,13180,13170,13180,13170,1220
20231114,092300,1049443050,13170,13210,13210,13170,3201
20231114,092200,1007220770,13200,13230,13240,13200,2663
20231114,092100,972034100,13230,13260,13260,13230,5009
20231114,092000,905668150,13260,13270,13280,13240,7027
20231114,091900,812461790,13270,13270,13280,13270,1090
20231114,091800,797991290,13280,13280,13280,13270,79
20231114,091700,796942520,13270,13290,13290,13270,2889
20231114,091600,758576770,13290,13290,13290,13280,453
20231114,091500,752557080,13290,13310,13330,13280,4387
20231114,091400,694264930,13310,13290,13310,13260,4049
20231114,091300,640505800,13310,13330,13330,13290,4267
20231114,091200,583735800,13320,13320,13330,13320,378
20231114,091100,578700650,13320,13330,13330,13320,1845
20231114,091000,554123710,13340,13340,13340,13330,2144
20231114,090900,525532580,13330,13340,13350,13330,2079
20231114,090800,497807930,13350,13340,13350,13340,1182
20231114,090700,482039800,13340,13330,13350,13330,3964
20231114,090600,429160210,13330,13360,13360,13320,5151
20231114,090500,360496720,13360,13370,13370,13360,1846
20231114,090400,335833540,13370,13320,13370,13320,7895
20231114,090300,230553380,13310,13310,13330,13300,1926
20231114,090200,204910170,13310,13310,13320,13280,1506
20231114,090100,184857560,13290,13320,13330,13270,3515
20231114,090000,138051850,13320,13340,13350,13250,10162