KissMeData/004360/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,184200,720420430,11360,11360,11360,11360,339
20231115,184100,720420430,11360,11360,11360,11360,0
20231115,184000,720420430,11360,11360,11360,11360,0
20231115,183900,720420430,11360,11360,11360,11360,0
20231115,183800,720420430,11360,11360,11360,11360,0
20231115,183700,720420430,11360,11360,11360,11360,0
20231115,183600,720420430,11360,11360,11360,11360,0
20231115,183500,720420430,11360,11360,11360,11360,0
20231115,183400,720420430,11360,11360,11360,11360,0
20231115,183300,720420430,11360,11360,11360,11360,0
20231115,183200,720420430,11360,11360,11360,11360,0
20231115,183100,720420430,11360,11360,11360,11360,0
20231115,183000,720420430,11360,11360,11360,11360,0
20231115,182900,720420430,11360,11360,11360,11360,0
20231115,182800,720420430,11360,11360,11360,11360,0
20231115,182700,720420430,11360,11360,11360,11360,0
20231115,182600,720420430,11360,11360,11360,11360,0
20231115,182500,720420430,11360,11360,11360,11360,0
20231115,182400,720420430,11360,11360,11360,11360,0
20231115,182300,720420430,11360,11360,11360,11360,0
20231115,182200,720420430,11360,11360,11360,11360,0
20231115,182100,720420430,11360,11360,11360,11360,0
20231115,182000,720420430,11360,11360,11360,11360,0
20231115,181900,720420430,11360,11360,11360,11360,0
20231115,181800,720420430,11360,11360,11360,11360,0
20231115,181700,720420430,11360,11360,11360,11360,0
20231115,181600,720420430,11360,11360,11360,11360,0
20231115,181500,720420430,11360,11360,11360,11360,0
20231115,181400,720420430,11360,11360,11360,11360,0
20231115,181300,720420430,11360,11360,11360,11360,0
20231115,181200,720420430,11360,11360,11360,11360,339
20231115,181100,720420430,11360,11360,11360,11360,0
20231115,181000,720420430,11360,11360,11360,11360,0
20231115,180900,720420430,11360,11360,11360,11360,0
20231115,180800,720420430,11360,11360,11360,11360,0
20231115,180700,720420430,11360,11360,11360,11360,0
20231115,180600,720420430,11360,11360,11360,11360,0
20231115,180500,720420430,11360,11360,11360,11360,0
20231115,180400,720420430,11360,11360,11360,11360,0
20231115,180300,720420430,11360,11360,11360,11360,0
20231115,180200,720420430,11360,11360,11360,11360,0
20231115,180100,720420430,11360,11360,11360,11360,0
20231115,180000,720420430,11360,11360,11360,11360,0
20231115,175900,720420430,11360,11360,11360,11360,0
20231115,175800,720420430,11360,11360,11360,11360,0
20231115,175700,720420430,11360,11360,11360,11360,0
20231115,175600,720420430,11360,11360,11360,11360,0
20231115,175500,720420430,11360,11360,11360,11360,0
20231115,175400,720420430,11360,11360,11360,11360,0
20231115,175300,720420430,11360,11360,11360,11360,0
20231115,175200,720420430,11360,11360,11360,11360,0
20231115,175100,720420430,11360,11360,11360,11360,0
20231115,175000,720420430,11360,11360,11360,11360,0
20231115,174900,720420430,11360,11360,11360,11360,0
20231115,174800,720420430,11360,11360,11360,11360,0
20231115,174700,720420430,11360,11360,11360,11360,0
20231115,174600,720420430,11360,11360,11360,11360,0
20231115,174500,720420430,11360,11360,11360,11360,0
20231115,174400,720420430,11360,11360,11360,11360,0
20231115,174300,720420430,11360,11360,11360,11360,0
20231115,174200,720420430,11360,11360,11360,11360,339
20231115,174100,720420430,11360,11360,11360,11360,0
20231115,174000,720420430,11360,11360,11360,11360,0
20231115,173900,720420430,11360,11360,11360,11360,0
20231115,173800,720420430,11360,11360,11360,11360,0
20231115,173700,720420430,11360,11360,11360,11360,0
20231115,173600,720420430,11360,11360,11360,11360,0
20231115,173500,720420430,11360,11360,11360,11360,0
20231115,173400,720420430,11360,11360,11360,11360,0
20231115,173300,720420430,11360,11360,11360,11360,0
20231115,173200,720420430,11360,11360,11360,11360,0
20231115,173100,720420430,11360,11360,11360,11360,0
20231115,173000,720420430,11360,11360,11360,11360,0
20231115,172900,720420430,11360,11360,11360,11360,0
20231115,172800,720420430,11360,11360,11360,11360,0
20231115,172700,720420430,11360,11360,11360,11360,0
20231115,172600,720420430,11360,11360,11360,11360,0
20231115,172500,720420430,11360,11360,11360,11360,0
20231115,172400,720420430,11360,11360,11360,11360,0
20231115,172300,720420430,11360,11360,11360,11360,0
20231115,172200,720420430,11360,11360,11360,11360,0
20231115,172100,720420430,11360,11360,11360,11360,0
20231115,172000,720420430,11360,11360,11360,11360,0
20231115,171900,720420430,11360,11360,11360,11360,0
20231115,171800,720420430,11360,11360,11360,11360,0
20231115,171700,720420430,11360,11360,11360,11360,0
20231115,171600,720420430,11360,11360,11360,11360,0
20231115,171500,720420430,11360,11360,11360,11360,0
20231115,171400,720420430,11360,11360,11360,11360,0
20231115,171300,720420430,11360,11360,11360,11360,0
20231115,171200,720420430,11360,11360,11360,11360,339
20231115,171100,720420430,11360,11360,11360,11360,0
20231115,171000,720420430,11360,11360,11360,11360,0
20231115,170900,720420430,11360,11360,11360,11360,0
20231115,170800,720420430,11360,11360,11360,11360,0
20231115,170700,720420430,11360,11360,11360,11360,0
20231115,170600,720420430,11360,11360,11360,11360,0
20231115,170500,720420430,11360,11360,11360,11360,0
20231115,170400,720420430,11360,11360,11360,11360,0
20231115,170300,720420430,11360,11360,11360,11360,0
20231115,170200,720420430,11360,11360,11360,11360,0
20231115,170100,720420430,11360,11360,11360,11360,0
20231115,170000,720420430,11360,11360,11360,11360,0
20231115,165900,720420430,11360,11360,11360,11360,0
20231115,165800,720420430,11360,11360,11360,11360,0
20231115,165700,720420430,11360,11360,11360,11360,0
20231115,165600,720420430,11360,11360,11360,11360,0
20231115,165500,720420430,11360,11360,11360,11360,0
20231115,165400,720420430,11360,11360,11360,11360,0
20231115,165300,720420430,11360,11360,11360,11360,0
20231115,165200,720420430,11360,11360,11360,11360,0
20231115,165100,720420430,11360,11360,11360,11360,0
20231115,165000,720420430,11360,11360,11360,11360,0
20231115,164900,720420430,11360,11360,11360,11360,0
20231115,164800,720420430,11360,11360,11360,11360,0
20231115,164700,720420430,11360,11360,11360,11360,0
20231115,164600,720420430,11360,11360,11360,11360,0
20231115,164500,720420430,11360,11360,11360,11360,0
20231115,164400,720420430,11360,11360,11360,11360,0
20231115,164300,720420430,11360,11360,11360,11360,0
20231115,164200,720420430,11360,11360,11360,11360,339
20231115,164100,720420430,11360,11360,11360,11360,0
20231115,164000,720420430,11360,11360,11360,11360,0
20231115,163900,720420430,11360,11360,11360,11360,0
20231115,163800,720420430,11360,11360,11360,11360,0
20231115,163700,720420430,11360,11360,11360,11360,0
20231115,163600,720420430,11360,11360,11360,11360,0
20231115,163500,720420430,11360,11360,11360,11360,0
20231115,163400,720420430,11360,11360,11360,11360,0
20231115,163300,720420430,11360,11360,11360,11360,0
20231115,163200,720420430,11360,11360,11360,11360,0
20231115,163100,720420430,11360,11360,11360,11360,0
20231115,163000,720420430,11360,11360,11360,11360,0
20231115,162900,720420430,11360,11360,11360,11360,0
20231115,162800,720420430,11360,11360,11360,11360,0
20231115,162700,720420430,11360,11360,11360,11360,0
20231115,162600,720420430,11360,11360,11360,11360,0
20231115,162500,720420430,11360,11360,11360,11360,0
20231115,162400,720420430,11360,11360,11360,11360,0
20231115,162300,720420430,11360,11360,11360,11360,0
20231115,162200,720420430,11360,11360,11360,11360,0
20231115,162100,720420430,11360,11360,11360,11360,0
20231115,162000,720420430,11360,11360,11360,11360,0
20231115,161900,720420430,11360,11360,11360,11360,0
20231115,161800,720420430,11360,11360,11360,11360,0
20231115,161700,720420430,11360,11360,11360,11360,0
20231115,161600,720420430,11360,11360,11360,11360,0
20231115,161500,720420430,11360,11360,11360,11360,0
20231115,161400,720420430,11360,11360,11360,11360,0
20231115,161300,720420430,11360,11360,11360,11360,0
20231115,161200,720420430,11360,11360,11360,11360,339
20231115,161100,720420430,11360,11360,11360,11360,0
20231115,161000,720420430,11360,11360,11360,11360,0
20231115,160900,720420430,11360,11360,11360,11360,0
20231115,160800,720420430,11360,11360,11360,11360,0
20231115,160700,720420430,11360,11360,11360,11360,0
20231115,160600,720420430,11360,11360,11360,11360,0
20231115,160500,720420430,11360,11360,11360,11360,0
20231115,160400,720420430,11360,11360,11360,11360,0
20231115,160300,720420430,11360,11360,11360,11360,0
20231115,160200,720420430,11360,11360,11360,11360,0
20231115,160100,720420430,11360,11360,11360,11360,0
20231115,160000,720420430,11360,11360,11360,11360,0
20231115,155900,720420430,11360,11360,11360,11360,0
20231115,155800,720420430,11360,11360,11360,11360,0
20231115,155700,720420430,11360,11360,11360,11360,0
20231115,155600,720420430,11360,11360,11360,11360,0
20231115,155500,720420430,11360,11360,11360,11360,0
20231115,155400,720420430,11360,11360,11360,11360,0
20231115,155300,720420430,11360,11360,11360,11360,0
20231115,155200,720420430,11360,11360,11360,11360,0
20231115,155100,720420430,11360,11360,11360,11360,0
20231115,155000,720420430,11360,11360,11360,11360,0
20231115,154900,720420430,11360,11360,11360,11360,0
20231115,154800,720420430,11360,11360,11360,11360,0
20231115,154700,720420430,11360,11360,11360,11360,0
20231115,154600,720420430,11360,11360,11360,11360,0
20231115,154500,720420430,11360,11360,11360,11360,0
20231115,154400,720420430,11360,11360,11360,11360,0
20231115,154300,720420430,11360,11360,11360,11360,0
20231115,154200,720420430,11360,11360,11360,11360,339
20231115,154100,720420430,11360,11360,11360,11360,0
20231115,154000,720420430,11360,11360,11360,11360,0
20231115,153900,720420430,11360,11360,11360,11360,0
20231115,153800,720420430,11360,11360,11360,11360,0
20231115,153700,720420430,11360,11360,11360,11360,0
20231115,153600,720420430,11360,11360,11360,11360,0
20231115,153500,720420430,11360,11360,11360,11360,0
20231115,153400,720420430,11360,11360,11360,11360,0
20231115,153300,720420430,11360,11360,11360,11360,0
20231115,153200,720420430,11360,11360,11360,11360,0
20231115,153100,720420430,11360,11360,11360,11360,0
20231115,153000,720420430,11360,11360,11360,11360,339
20231115,152900,716569390,11360,11360,11360,11360,0
20231115,152800,716569390,11360,11360,11360,11360,0
20231115,152700,716569390,11360,11360,11360,11360,0
20231115,152600,716569390,11360,11360,11360,11360,0
20231115,152500,716569390,11360,11360,11360,11360,0
20231115,152400,716569390,11360,11360,11360,11360,0
20231115,152300,716569390,11360,11360,11360,11360,0
20231115,152200,716569390,11360,11360,11360,11360,0
20231115,152100,716569390,11360,11360,11360,11360,0
20231115,152000,716569390,11360,11360,11360,11360,0
20231115,151900,716569390,11360,11320,11360,11320,139
20231115,151800,714994280,11320,11320,11320,11320,72
20231115,151700,714179240,11320,11320,11320,11320,19
20231115,151600,713964160,11320,11320,11320,11320,22
20231115,151500,713715120,11320,11320,11330,11320,32
20231115,151400,713352850,11320,11320,11320,11320,50
20231115,151300,712786850,11320,11320,11320,11320,10
20231115,151200,712673650,11350,11320,11350,11320,120
20231115,151100,711314800,11320,11350,11350,11320,4755
20231115,151000,657346240,11350,11350,11350,11350,21
20231115,150900,657107890,11350,11350,11350,11350,3
20231115,150800,657073840,11350,11320,11350,11310,481
20231115,150700,651625690,11320,11320,11320,11320,30
20231115,150600,651286090,11320,11320,11320,11320,20
20231115,150500,651059690,11320,11320,11320,11320,494
20231115,150400,645467610,11320,11330,11330,11320,6
20231115,150300,645399680,11320,11320,11320,11320,10
20231115,150200,645286480,11320,11320,11320,11320,5
20231115,150100,645229880,11320,11320,11320,11320,5
20231115,150000,645173280,11320,11320,11320,11320,7
20231115,145900,645094040,11320,11320,11320,11320,0
20231115,145800,645094040,11320,11310,11320,11310,161
20231115,145700,643271570,11310,11310,11310,11310,5
20231115,145600,643215020,11310,11310,11310,11310,70
20231115,145500,642423320,11310,11310,11310,11310,15
20231115,145400,642253670,11310,11320,11320,11310,211
20231115,145300,639865250,11320,11320,11320,11320,15
20231115,145200,639695450,11320,11320,11320,11320,100
20231115,145100,638563450,11320,11330,11330,11320,57
20231115,145000,637918200,11320,11320,11320,11320,676
20231115,144900,630265880,11320,11310,11320,11310,29
20231115,144800,629937700,11320,11310,11320,11310,151
20231115,144700,628229540,11320,11330,11330,11320,563
20231115,144600,621856270,11330,11340,11340,11330,65
20231115,144500,621119490,11340,11330,11340,11330,102
20231115,144400,619963600,11340,11330,11340,11330,115
20231115,144300,618660460,11320,11330,11330,11320,80
20231115,144200,617754160,11320,11340,11350,11320,1763
20231115,144100,597781830,11350,11350,11350,11340,82
20231115,144000,596851180,11350,11350,11350,11350,67
20231115,143900,596090730,11350,11340,11350,11340,20
20231115,143800,595863760,11350,11350,11350,11350,35
20231115,143700,595466510,11350,11350,11350,11350,35
20231115,143600,595069260,11350,11340,11370,11340,63
20231115,143500,594354460,11330,11340,11360,11330,1942
20231115,143400,572314550,11340,11340,11340,11330,30
20231115,143300,571974400,11340,11340,11350,11330,414
20231115,143200,567279480,11330,11340,11340,11330,29
20231115,143100,566950720,11330,11320,11340,11320,22
20231115,143000,566701450,11340,11350,11350,11320,32
20231115,142900,566338610,11340,11340,11350,11340,39
20231115,142800,565896030,11340,11340,11340,11340,31
20231115,142700,565544490,11340,11340,11340,11340,81
20231115,142600,564625950,11340,11330,11340,11320,70
20231115,142500,563832800,11330,11330,11330,11320,33
20231115,142400,563458960,11330,11330,11330,11320,131
20231115,142300,561974830,11330,11330,11330,11330,25
20231115,142200,561691580,11310,11330,11330,11310,64
20231115,142100,560967050,11320,11350,11350,11320,96
20231115,142000,559879350,11350,11350,11350,11330,53
20231115,141900,559278260,11350,11350,11350,11350,32
20231115,141800,558915060,11350,11350,11350,11350,26
20231115,141700,558619960,11350,11350,11350,11350,30
20231115,141600,558279460,11350,11350,11350,11350,20
20231115,141500,558052460,11350,11350,11350,11350,35
20231115,141400,557655210,11350,11320,11350,11320,80
20231115,141300,556748790,11350,11340,11350,11340,1024
20231115,141200,545136500,11340,11340,11340,11340,153
20231115,141100,543401480,11340,11340,11340,11340,27
20231115,141000,543095300,11340,11340,11340,11340,35
20231115,140900,542698400,11340,11330,11340,11310,847
20231115,140800,533110060,11330,11330,11330,11330,28
20231115,140700,532792820,11330,11330,11330,11330,16
20231115,140600,532611540,11330,11320,11330,11320,248
20231115,140500,529801820,11330,11330,11330,11330,23
20231115,140400,529541230,11330,11330,11330,11330,39
20231115,140300,529099360,11330,11330,11330,11330,30
20231115,140200,528759460,11320,11350,11350,11320,1863
20231115,140100,507656840,11350,11350,11350,11350,336
20231115,140000,503843240,11340,11360,11360,11340,28
20231115,135900,503525340,11360,11360,11360,11360,31
20231115,135800,503173180,11360,11360,11360,11360,30
20231115,135700,502832380,11360,11350,11360,11350,32
20231115,135600,502468940,11350,11350,11350,11350,37
20231115,135500,502048990,11350,11350,11350,11350,33
20231115,135400,501674440,11350,11350,11350,11350,27
20231115,135300,501367990,11350,11340,11350,11340,210
20231115,135200,498986490,11340,11340,11340,11330,52
20231115,135100,498397010,11340,11340,11340,11330,57
20231115,135000,497750850,11340,11340,11340,11330,50
20231115,134900,497184040,11340,11340,11340,11330,40
20231115,134800,496730540,11340,11350,11350,11340,137
20231115,134700,495176620,11350,11350,11350,11350,21
20231115,134600,494938270,11350,11350,11350,11350,25
20231115,134500,494654520,11340,11340,11340,11340,32
20231115,134400,494291640,11350,11350,11350,11350,83
20231115,134300,493349590,11350,11330,11350,11330,61
20231115,134200,492657680,11340,11360,11360,11340,29
20231115,134100,492328440,11360,11370,11370,11340,232
20231115,134000,489695780,11360,11380,11380,11360,118
20231115,133900,488355070,11380,11380,11380,11380,14
20231115,133800,488195750,11380,11370,11380,11370,50
20231115,133700,487627020,11370,11360,11370,11360,76
20231115,133600,486763500,11360,11350,11360,11350,61
20231115,133500,486071050,11350,11340,11350,11340,141
20231115,133400,484471950,11340,11330,11340,11330,80
20231115,133300,483565500,11330,11330,11330,11330,33
20231115,133200,483191610,11330,11330,11340,11330,1146
20231115,133100,470206710,11330,11330,11330,11330,30
20231115,133000,469866810,11330,11320,11330,11320,347
20231115,132900,465938400,11330,11330,11330,11330,125
20231115,132800,464522150,11320,11330,11330,11320,52
20231115,132700,463933210,11330,11330,11330,11330,70
20231115,132600,463140110,11330,11330,11330,11330,57
20231115,132500,462494300,11320,11330,11330,11320,49
20231115,132400,461939350,11330,11330,11330,11330,32
20231115,132300,461576790,11330,11330,11330,11330,32
20231115,132200,461214230,11330,11330,11330,11330,46
20231115,132100,460693050,11320,11330,11330,11320,70
20231115,132000,459900380,11320,11320,11320,11320,0
20231115,131900,459900380,11320,11340,11340,11320,1055
20231115,131800,447953110,11340,11350,11350,11340,40
20231115,131700,447499410,11350,11360,11360,11350,26
20231115,131600,447204210,11360,11360,11360,11350,48
20231115,131500,446659090,11360,11360,11360,11360,24
20231115,131400,446386450,11360,11360,11360,11360,21
20231115,131300,446147890,11360,11360,11360,11360,33
20231115,131200,445773010,11360,11360,11360,11360,20
20231115,131100,445545810,11360,11360,11360,11360,43
20231115,131000,445057330,11360,11350,11360,11350,290
20231115,130900,441765760,11350,11350,11350,11350,41
20231115,130800,441300410,11350,11350,11350,11350,10
20231115,130700,441186910,11340,11360,11360,11340,179
20231115,130600,439156420,11360,11350,11360,11350,15
20231115,130500,438986030,11350,11350,11350,11340,605
20231115,130400,432119520,11350,11360,11360,11350,119
20231115,130300,430768770,11360,11360,11360,11360,23
20231115,130200,430507490,11360,11360,11360,11360,30
20231115,130100,430166690,11360,11360,11360,11360,46
20231115,130000,429644130,11360,11350,11360,11350,7
20231115,125900,429564630,11350,11360,11360,11350,36
20231115,125800,429155830,11360,11360,11360,11360,10
20231115,125700,429042230,11360,11360,11360,11360,25
20231115,125600,428758230,11360,11360,11360,11360,26
20231115,125500,428462870,11360,11360,11360,11360,19
20231115,125400,428247030,11360,11360,11360,11360,27
20231115,125300,427940310,11360,11360,11360,11360,28
20231115,125200,427622230,11370,11370,11370,11370,36
20231115,125100,427212910,11370,11340,11370,11340,222
20231115,125000,424690930,11340,11350,11350,11340,89
20231115,124900,423681360,11350,11350,11350,11350,41
20231115,124800,423216010,11350,11350,11350,11350,35
20231115,124700,422818760,11350,11350,11350,11350,37
20231115,124600,422398810,11350,11350,11350,11350,29
20231115,124500,422069660,11350,11360,11360,11350,61
20231115,124400,421377050,11360,11360,11360,11360,17
20231115,124300,421183930,11360,11360,11360,11360,25
20231115,124200,420899930,11360,11360,11360,11360,23
20231115,124100,420638650,11360,11360,11360,11360,32
20231115,124000,420275130,11350,11360,11360,11350,30
20231115,123900,419934510,11360,11350,11360,11350,68
20231115,123800,419162470,11340,11350,11350,11340,36
20231115,123700,418754090,11350,11350,11350,11350,24
20231115,123600,418481690,11350,11350,11350,11350,41
20231115,123500,418016340,11350,11350,11350,11350,40
20231115,123400,417562340,11350,11350,11350,11350,31
20231115,123300,417210490,11350,11350,11350,11350,25
20231115,123200,416926740,11350,11350,11350,11350,36
20231115,123100,416518140,11350,11350,11350,11350,9
20231115,123000,416415990,11340,11350,11350,11340,1046
20231115,122900,404544360,11360,11360,11360,11360,10
20231115,122800,404430760,11350,11360,11360,11350,35
20231115,122700,404033460,11360,11360,11360,11360,73
20231115,122600,403204180,11360,11370,11370,11360,38
20231115,122500,402772280,11360,11370,11370,11360,61
20231115,122400,402079120,11370,11370,11370,11370,9
20231115,122300,401976790,11360,11360,11360,11360,21
20231115,122200,401738230,11360,11370,11370,11360,122
20231115,122100,400352150,11370,11370,11370,11370,25
20231115,122000,400067900,11370,11370,11370,11370,34
20231115,121900,399681320,11370,11370,11370,11370,29
20231115,121800,399351590,11370,11370,11370,11370,135
20231115,121700,397816640,11370,11370,11370,11360,46
20231115,121600,397293760,11370,11370,11370,11370,23
20231115,121500,397032250,11370,11360,11370,11360,28
20231115,121400,396714100,11360,11340,11360,11330,1066
20231115,121300,384623380,11330,11340,11340,11330,65
20231115,121200,383886630,11340,11340,11340,11330,30
20231115,121100,383546480,11340,11340,11340,11330,123
20231115,121000,382152200,11330,11340,11340,11330,65
20231115,120900,381415340,11340,11330,11340,11330,33
20231115,120800,381041330,11330,11330,11330,11330,21
20231115,120700,380803400,11330,11340,11340,11330,22
20231115,120600,380554050,11340,11340,11340,11340,36
20231115,120500,380145810,11330,11340,11340,11330,38
20231115,120400,379715020,11340,11330,11340,11330,37
20231115,120300,379295660,11330,11330,11330,11330,248
20231115,120200,376485820,11320,11320,11330,11320,58
20231115,120100,375828890,11330,11330,11330,11320,50
20231115,120000,375262620,11330,11320,11330,11320,81
20231115,115900,374345390,11320,11320,11320,11320,0
20231115,115800,374345390,11320,11330,11330,11320,41
20231115,115700,373880940,11330,11330,11330,11330,37
20231115,115600,373461730,11330,11340,11340,11330,506
20231115,115500,367724950,11330,11340,11340,11330,47
20231115,115400,367192340,11340,11340,11340,11340,49
20231115,115300,366636680,11340,11340,11340,11330,35
20231115,115200,366239860,11330,11320,11330,11320,159
20231115,115100,364438590,11320,11330,11330,11320,41
20231115,115000,363974280,11330,11330,11340,11330,90
20231115,114900,362954420,11330,11340,11340,11330,123
20231115,114800,361559730,11330,11330,11330,11330,41
20231115,114700,361095200,11340,11340,11340,11330,66
20231115,114600,360346980,11330,11330,11330,11330,10
20231115,114500,360233680,11330,11340,11340,11330,50
20231115,114400,359667060,11330,11330,11330,11330,20
20231115,114300,359440460,11330,11340,11340,11330,38
20231115,114200,359009820,11330,11330,11340,11330,47
20231115,114100,358477170,11330,11330,11330,11330,23
20231115,114000,358216580,11330,11320,11330,11320,17
20231115,113900,358024050,11330,11330,11330,11330,32
20231115,113800,357661490,11330,11330,11330,11330,23
20231115,113700,357400900,11320,11330,11330,11320,25
20231115,113600,357117730,11330,11330,11330,11330,258
20231115,113500,354194590,11320,11330,11330,11320,50
20231115,113400,353628310,11330,11330,11330,11330,32
20231115,113300,353265750,11330,11320,11330,11310,497
20231115,113200,347640090,11320,11310,11320,11310,60
20231115,113100,346961350,11320,11320,11320,11320,40
20231115,113000,346508550,11310,11320,11320,11310,49
20231115,112900,345954080,11310,11310,11310,11310,5
20231115,112800,345897530,11310,11320,11320,11310,55
20231115,112700,345275230,11320,11320,11320,11320,56
20231115,112600,344641310,11320,11320,11320,11320,135
20231115,112500,343113110,11320,11320,11330,11320,58
20231115,112400,342456270,11320,11330,11330,11320,26
20231115,112300,342161850,11320,11320,11320,11320,22
20231115,112200,341912810,11320,11320,11330,11320,60
20231115,112100,341233270,11320,11330,11330,11320,40
20231115,112000,340780220,11330,11330,11330,11330,46
20231115,111900,340259040,11330,11320,11330,11320,50
20231115,111800,339692900,11330,11320,11340,11320,484
20231115,111700,334213210,11310,11320,11320,11310,56
20231115,111600,333579770,11320,11320,11320,11320,50
20231115,111500,333013770,11310,11320,11320,11310,47
20231115,111400,332481810,11320,11320,11320,11320,10
20231115,111300,332368610,11310,11310,11310,11310,678
20231115,111200,324700430,11320,11330,11330,11320,682
20231115,111100,316979970,11330,11330,11330,11330,30
20231115,111000,316640070,11330,11330,11330,11330,515
20231115,110900,310805120,11310,11320,11320,11310,644
20231115,110800,303515120,11320,11320,11320,11320,37
20231115,110700,303096280,11320,11330,11330,11310,1243
20231115,110600,289024610,11330,11340,11340,11330,36
20231115,110500,288616610,11340,11340,11340,11340,31
20231115,110400,288265070,11340,11340,11340,11340,213
20231115,110300,285849650,11340,11350,11350,11340,23
20231115,110200,285588680,11340,11350,11350,11340,61
20231115,110100,284896580,11350,11340,11350,11340,38
20231115,110000,284465560,11350,11340,11350,11330,114
20231115,105900,283172610,11330,11330,11330,11330,47
20231115,105800,282640100,11330,11340,11340,11330,245
20231115,105700,279862020,11340,11350,11350,11340,79
20231115,105600,278966050,11350,11350,11350,11350,35
20231115,105500,278568800,11360,11360,11360,11360,80
20231115,105400,277660000,11360,11360,11360,11360,30
20231115,105300,277319200,11360,11340,11360,11330,402
20231115,105200,272760940,11340,11350,11350,11340,23
20231115,105100,272499920,11350,11360,11360,11350,310
20231115,105000,268980200,11360,11360,11360,11360,68
20231115,104900,268207720,11360,11380,11380,11360,35
20231115,104800,267809840,11380,11380,11380,11380,126
20231115,104700,266375960,11380,11400,11400,11380,196
20231115,104600,264144990,11390,11390,11390,11390,0
20231115,104500,264144990,11390,11400,11400,11390,130
20231115,104400,262663150,11400,11400,11400,11400,46
20231115,104300,262138750,11390,11400,11400,11390,31
20231115,104200,261785560,11390,11390,11390,11390,10
20231115,104100,261671660,11390,11400,11400,11390,39
20231115,104000,261227280,11400,11400,11400,11400,39
20231115,103900,260782680,11390,11390,11390,11390,16
20231115,103800,260600440,11390,11400,11400,11390,138
20231115,103700,259028530,11400,11400,11400,11400,33
20231115,103600,258652330,11400,11400,11400,11400,27
20231115,103500,258344530,11400,11400,11400,11400,285
20231115,103400,255095530,11400,11400,11400,11390,38
20231115,103300,254662340,11390,11370,11390,11370,702
20231115,103200,246673840,11370,11370,11370,11370,72
20231115,103100,245855200,11360,11360,11360,11360,0
20231115,103000,245855200,11360,11360,11360,11360,109
20231115,102900,244616960,11360,11360,11360,11360,23
20231115,102800,244355680,11360,11360,11360,11360,27
20231115,102700,244048960,11360,11360,11360,11360,32
20231115,102600,243685440,11360,11360,11360,11360,82
20231115,102500,242753920,11350,11350,11350,11350,0
20231115,102400,242753920,11350,11350,11350,11350,0
20231115,102300,242753920,11350,11360,11380,11350,859
20231115,102200,232983170,11370,11360,11370,11360,182
20231115,102100,230915550,11360,11360,11360,11360,55
20231115,102000,230290750,11360,11360,11360,11360,41
20231115,101900,229824990,11360,11360,11360,11360,14
20231115,101800,229665950,11350,11360,11360,11350,52
20231115,101700,229075450,11350,11360,11360,11350,28
20231115,101600,228757640,11360,11360,11360,11350,32
20231115,101500,228394220,11350,11340,11350,11340,29
20231115,101400,228065220,11340,11350,11350,11340,16
20231115,101300,227883750,11310,11360,11360,11310,361
20231115,101200,223796290,11360,11360,11360,11360,33
20231115,101100,223421410,11360,11360,11360,11360,45
20231115,101000,222910210,11360,11360,11360,11360,3
20231115,100900,222876130,11350,11360,11360,11350,44
20231115,100800,222376450,11360,11340,11360,11340,61
20231115,100700,221683840,11340,11320,11340,11320,38
20231115,100600,221253190,11310,11310,11310,11310,263
20231115,100500,218278660,11310,11310,11310,11300,193
20231115,100400,216095960,11310,11360,11360,11310,2594
20231115,100300,186682040,11360,11360,11360,11360,0
20231115,100200,186682040,11360,11370,11370,11360,130
20231115,100100,185204150,11380,11390,11390,11380,131
20231115,100000,183712930,11380,11390,11390,11380,11
20231115,095900,183587740,11380,11380,11380,11380,36
20231115,095800,183178060,11380,11380,11380,11380,33
20231115,095700,182802520,11380,11400,11400,11380,727
20231115,095600,174526880,11400,11400,11400,11400,52
20231115,095500,173934080,11400,11400,11400,11400,33
20231115,095400,173557880,11390,11390,11390,11390,130
20231115,095300,172077180,11390,11390,11390,11390,146
20231115,095200,170414240,11390,11390,11390,11390,28
20231115,095100,170095320,11390,11390,11390,11390,25
20231115,095000,169810570,11390,11380,11390,11380,577
20231115,094900,163243890,11370,11370,11380,11370,46
20231115,094800,162720650,11380,11380,11380,11380,34
20231115,094700,162333730,11370,11380,11380,11370,48
20231115,094600,161787710,11380,11380,11380,11370,45
20231115,094500,161275800,11380,11380,11380,11380,11
20231115,094400,161150620,11370,11380,11380,11370,57
20231115,094300,160502180,11380,11370,11380,11370,32
20231115,094200,160138230,11370,11370,11370,11360,138
20231115,094100,158569390,11360,11370,11370,11360,39
20231115,094000,158126010,11370,11370,11370,11370,64
20231115,093900,157398330,11370,11370,11370,11370,40
20231115,093800,156943530,11370,11370,11370,11370,34
20231115,093700,156556950,11360,11360,11360,11360,200
20231115,093600,154284950,11360,11360,11360,11360,224
20231115,093500,151740310,11360,11380,11380,11360,1503
20231115,093400,134661150,11380,11380,11380,11380,53
20231115,093300,134058010,11380,11380,11380,11380,56
20231115,093200,133420730,11380,11380,11390,11380,216
20231115,093100,130962490,11390,11390,11390,11390,209
20231115,093000,128581980,11390,11390,11390,11380,47
20231115,092900,128046700,11390,11390,11390,11390,36
20231115,092800,127636660,11390,11390,11390,11390,138
20231115,092700,126064840,11390,11400,11400,11390,448
20231115,092600,120961780,11400,11390,11400,11390,306
20231115,092500,117475750,11390,11390,11390,11390,88
20231115,092400,116473430,11390,11400,11400,11390,128
20231115,092300,115014530,11400,11400,11400,11400,169
20231115,092200,113087930,11400,11400,11400,11400,47
20231115,092100,112552130,11400,11400,11400,11400,106
20231115,092000,111343730,11390,11390,11390,11390,147
20231115,091900,109669400,11400,11410,11410,11400,177
20231115,091800,107651230,11410,11400,11410,11390,211
20231115,091700,105245740,11380,11380,11380,11380,0
20231115,091600,105245740,11380,11430,11430,11360,1189
20231115,091500,91728160,11430,11420,11430,11370,2189
20231115,091400,66808890,11420,11410,11420,11400,909
20231115,091300,56437050,11420,11420,11420,11420,60
20231115,091200,55751850,11430,11410,11430,11410,179
20231115,091100,53707640,11410,11390,11420,11390,84
20231115,091000,52749420,11390,11400,11400,11390,40
20231115,090900,52293520,11370,11370,11370,11370,200
20231115,090800,50019520,11360,11360,11360,11360,0
20231115,090700,50019520,11360,11330,11360,11330,398
20231115,090600,45507080,11330,11390,11390,11330,1420
20231115,090500,29413110,11340,11360,11360,11340,1700
20231115,090400,10125390,11350,11360,11360,11350,277
20231115,090300,6980350,11350,11350,11350,11350,0
20231115,090200,6980350,11350,11360,11360,11350,41
20231115,090100,6514900,11350,11350,11350,11350,0
20231115,090000,6514900,11350,11350,11350,11350,574