KissMeData/182400/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,202700,4328221610,13370,13370,13370,13370,2957
20231115,202600,4328221610,13370,13370,13370,13370,0
20231115,202500,4328221610,13370,13370,13370,13370,0
20231115,202400,4328221610,13370,13370,13370,13370,0
20231115,202300,4328221610,13370,13370,13370,13370,0
20231115,202200,4328221610,13370,13370,13370,13370,0
20231115,202100,4328221610,13370,13370,13370,13370,0
20231115,202000,4328221610,13370,13370,13370,13370,0
20231115,201900,4328221610,13370,13370,13370,13370,0
20231115,201800,4328221610,13370,13370,13370,13370,0
20231115,201700,4328221610,13370,13370,13370,13370,0
20231115,201600,4328221610,13370,13370,13370,13370,0
20231115,201500,4328221610,13370,13370,13370,13370,0
20231115,201400,4328221610,13370,13370,13370,13370,0
20231115,201300,4328221610,13370,13370,13370,13370,0
20231115,201200,4328221610,13370,13370,13370,13370,0
20231115,201100,4328221610,13370,13370,13370,13370,0
20231115,201000,4328221610,13370,13370,13370,13370,0
20231115,200900,4328221610,13370,13370,13370,13370,0
20231115,200800,4328221610,13370,13370,13370,13370,0
20231115,200700,4328221610,13370,13370,13370,13370,0
20231115,200600,4328221610,13370,13370,13370,13370,0
20231115,200500,4328221610,13370,13370,13370,13370,0
20231115,200400,4328221610,13370,13370,13370,13370,0
20231115,200300,4328221610,13370,13370,13370,13370,0
20231115,200200,4328221610,13370,13370,13370,13370,0
20231115,200100,4328221610,13370,13370,13370,13370,0
20231115,200000,4328221610,13370,13370,13370,13370,0
20231115,195900,4328221610,13370,13370,13370,13370,0
20231115,195800,4328221610,13370,13370,13370,13370,0
20231115,195700,4328221610,13370,13370,13370,13370,2957
20231115,195600,4328221610,13370,13370,13370,13370,0
20231115,195500,4328221610,13370,13370,13370,13370,0
20231115,195400,4328221610,13370,13370,13370,13370,0
20231115,195300,4328221610,13370,13370,13370,13370,0
20231115,195200,4328221610,13370,13370,13370,13370,0
20231115,195100,4328221610,13370,13370,13370,13370,0
20231115,195000,4328221610,13370,13370,13370,13370,0
20231115,194900,4328221610,13370,13370,13370,13370,0
20231115,194800,4328221610,13370,13370,13370,13370,0
20231115,194700,4328221610,13370,13370,13370,13370,0
20231115,194600,4328221610,13370,13370,13370,13370,0
20231115,194500,4328221610,13370,13370,13370,13370,0
20231115,194400,4328221610,13370,13370,13370,13370,0
20231115,194300,4328221610,13370,13370,13370,13370,0
20231115,194200,4328221610,13370,13370,13370,13370,0
20231115,194100,4328221610,13370,13370,13370,13370,0
20231115,194000,4328221610,13370,13370,13370,13370,0
20231115,193900,4328221610,13370,13370,13370,13370,0
20231115,193800,4328221610,13370,13370,13370,13370,0
20231115,193700,4328221610,13370,13370,13370,13370,0
20231115,193600,4328221610,13370,13370,13370,13370,0
20231115,193500,4328221610,13370,13370,13370,13370,0
20231115,193400,4328221610,13370,13370,13370,13370,0
20231115,193300,4328221610,13370,13370,13370,13370,0
20231115,193200,4328221610,13370,13370,13370,13370,0
20231115,193100,4328221610,13370,13370,13370,13370,0
20231115,193000,4328221610,13370,13370,13370,13370,0
20231115,192900,4328221610,13370,13370,13370,13370,0
20231115,192800,4328221610,13370,13370,13370,13370,0
20231115,192700,4328221610,13370,13370,13370,13370,2957
20231115,192600,4328221610,13370,13370,13370,13370,0
20231115,192500,4328221610,13370,13370,13370,13370,0
20231115,192400,4328221610,13370,13370,13370,13370,0
20231115,192300,4328221610,13370,13370,13370,13370,0
20231115,192200,4328221610,13370,13370,13370,13370,0
20231115,192100,4328221610,13370,13370,13370,13370,0
20231115,192000,4328221610,13370,13370,13370,13370,0
20231115,191900,4328221610,13370,13370,13370,13370,0
20231115,191800,4328221610,13370,13370,13370,13370,0
20231115,191700,4328221610,13370,13370,13370,13370,0
20231115,191600,4328221610,13370,13370,13370,13370,0
20231115,191500,4328221610,13370,13370,13370,13370,0
20231115,191400,4328221610,13370,13370,13370,13370,0
20231115,191300,4328221610,13370,13370,13370,13370,0
20231115,191200,4328221610,13370,13370,13370,13370,0
20231115,191100,4328221610,13370,13370,13370,13370,0
20231115,191000,4328221610,13370,13370,13370,13370,0
20231115,190900,4328221610,13370,13370,13370,13370,0
20231115,190800,4328221610,13370,13370,13370,13370,0
20231115,190700,4328221610,13370,13370,13370,13370,0
20231115,190600,4328221610,13370,13370,13370,13370,0
20231115,190500,4328221610,13370,13370,13370,13370,0
20231115,190400,4328221610,13370,13370,13370,13370,0
20231115,190300,4328221610,13370,13370,13370,13370,0
20231115,190200,4328221610,13370,13370,13370,13370,0
20231115,190100,4328221610,13370,13370,13370,13370,0
20231115,190000,4328221610,13370,13370,13370,13370,0
20231115,185900,4328221610,13370,13370,13370,13370,0
20231115,185800,4328221610,13370,13370,13370,13370,0
20231115,185700,4328221610,13370,13370,13370,13370,2957
20231115,185600,4328221610,13370,13370,13370,13370,0
20231115,185500,4328221610,13370,13370,13370,13370,0
20231115,185400,4328221610,13370,13370,13370,13370,0
20231115,185300,4328221610,13370,13370,13370,13370,0
20231115,185200,4328221610,13370,13370,13370,13370,0
20231115,185100,4328221610,13370,13370,13370,13370,0
20231115,185000,4328221610,13370,13370,13370,13370,0
20231115,184900,4328221610,13370,13370,13370,13370,0
20231115,184800,4328221610,13370,13370,13370,13370,0
20231115,184700,4328221610,13370,13370,13370,13370,0
20231115,184600,4328221610,13370,13370,13370,13370,0
20231115,184500,4328221610,13370,13370,13370,13370,0
20231115,184400,4328221610,13370,13370,13370,13370,0
20231115,184300,4328221610,13370,13370,13370,13370,0
20231115,184200,4328221610,13370,13370,13370,13370,0
20231115,184100,4328221610,13370,13370,13370,13370,0
20231115,184000,4328221610,13370,13370,13370,13370,0
20231115,183900,4328221610,13370,13370,13370,13370,0
20231115,183800,4328221610,13370,13370,13370,13370,0
20231115,183700,4328221610,13370,13370,13370,13370,0
20231115,183600,4328221610,13370,13370,13370,13370,0
20231115,183500,4328221610,13370,13370,13370,13370,0
20231115,183400,4328221610,13370,13370,13370,13370,0
20231115,183300,4328221610,13370,13370,13370,13370,0
20231115,183200,4328221610,13370,13370,13370,13370,0
20231115,183100,4328221610,13370,13370,13370,13370,0
20231115,183000,4328221610,13370,13370,13370,13370,0
20231115,182900,4328221610,13370,13370,13370,13370,0
20231115,182800,4328221610,13370,13370,13370,13370,0
20231115,182700,4328221610,13370,13370,13370,13370,2957
20231115,182600,4328221610,13370,13370,13370,13370,0
20231115,182500,4328221610,13370,13370,13370,13370,0
20231115,182400,4328221610,13370,13370,13370,13370,0
20231115,182300,4328221610,13370,13370,13370,13370,0
20231115,182200,4328221610,13370,13370,13370,13370,0
20231115,182100,4328221610,13370,13370,13370,13370,0
20231115,182000,4328221610,13370,13370,13370,13370,0
20231115,181900,4328221610,13370,13370,13370,13370,0
20231115,181800,4328221610,13370,13370,13370,13370,0
20231115,181700,4328221610,13370,13370,13370,13370,0
20231115,181600,4328221610,13370,13370,13370,13370,0
20231115,181500,4328221610,13370,13370,13370,13370,0
20231115,181400,4328221610,13370,13370,13370,13370,0
20231115,181300,4328221610,13370,13370,13370,13370,0
20231115,181200,4328221610,13370,13370,13370,13370,0
20231115,181100,4328221610,13370,13370,13370,13370,0
20231115,181000,4328221610,13370,13370,13370,13370,0
20231115,180900,4328221610,13370,13370,13370,13370,0
20231115,180800,4328221610,13370,13370,13370,13370,0
20231115,180700,4328221610,13370,13370,13370,13370,0
20231115,180600,4328221610,13370,13370,13370,13370,0
20231115,180500,4328221610,13370,13370,13370,13370,0
20231115,180400,4328221610,13370,13370,13370,13370,0
20231115,180300,4328221610,13370,13370,13370,13370,0
20231115,180200,4328221610,13370,13370,13370,13370,0
20231115,180100,4328221610,13370,13370,13370,13370,0
20231115,180000,4328221610,13370,13370,13370,13370,0
20231115,175900,4328221610,13370,13370,13370,13370,0
20231115,175800,4328221610,13370,13370,13370,13370,0
20231115,175700,4328221610,13370,13370,13370,13370,2957
20231115,175600,4328221610,13370,13370,13370,13370,0
20231115,175500,4328221610,13370,13370,13370,13370,0
20231115,175400,4328221610,13370,13370,13370,13370,0
20231115,175300,4328221610,13370,13370,13370,13370,0
20231115,175200,4328221610,13370,13370,13370,13370,0
20231115,175100,4328221610,13370,13370,13370,13370,0
20231115,175000,4328221610,13370,13370,13370,13370,0
20231115,174900,4328221610,13370,13370,13370,13370,0
20231115,174800,4328221610,13370,13370,13370,13370,0
20231115,174700,4328221610,13370,13370,13370,13370,0
20231115,174600,4328221610,13370,13370,13370,13370,0
20231115,174500,4328221610,13370,13370,13370,13370,0
20231115,174400,4328221610,13370,13370,13370,13370,0
20231115,174300,4328221610,13370,13370,13370,13370,0
20231115,174200,4328221610,13370,13370,13370,13370,0
20231115,174100,4328221610,13370,13370,13370,13370,0
20231115,174000,4328221610,13370,13370,13370,13370,0
20231115,173900,4328221610,13370,13370,13370,13370,0
20231115,173800,4328221610,13370,13370,13370,13370,0
20231115,173700,4328221610,13370,13370,13370,13370,0
20231115,173600,4328221610,13370,13370,13370,13370,0
20231115,173500,4328221610,13370,13370,13370,13370,0
20231115,173400,4328221610,13370,13370,13370,13370,0
20231115,173300,4328221610,13370,13370,13370,13370,0
20231115,173200,4328221610,13370,13370,13370,13370,0
20231115,173100,4328221610,13370,13370,13370,13370,0
20231115,173000,4328221610,13370,13370,13370,13370,0
20231115,172900,4328221610,13370,13370,13370,13370,0
20231115,172800,4328221610,13370,13370,13370,13370,0
20231115,172700,4328221610,13370,13370,13370,13370,2957
20231115,172600,4328221610,13370,13370,13370,13370,0
20231115,172500,4328221610,13370,13370,13370,13370,0
20231115,172400,4328221610,13370,13370,13370,13370,0
20231115,172300,4328221610,13370,13370,13370,13370,0
20231115,172200,4328221610,13370,13370,13370,13370,0
20231115,172100,4328221610,13370,13370,13370,13370,0
20231115,172000,4328221610,13370,13370,13370,13370,0
20231115,171900,4328221610,13370,13370,13370,13370,0
20231115,171800,4328221610,13370,13370,13370,13370,0
20231115,171700,4328221610,13370,13370,13370,13370,0
20231115,171600,4328221610,13370,13370,13370,13370,0
20231115,171500,4328221610,13370,13370,13370,13370,0
20231115,171400,4328221610,13370,13370,13370,13370,0
20231115,171300,4328221610,13370,13370,13370,13370,0
20231115,171200,4328221610,13370,13370,13370,13370,0
20231115,171100,4328221610,13370,13370,13370,13370,0
20231115,171000,4328221610,13370,13370,13370,13370,0
20231115,170900,4328221610,13370,13370,13370,13370,0
20231115,170800,4328221610,13370,13370,13370,13370,0
20231115,170700,4328221610,13370,13370,13370,13370,0
20231115,170600,4328221610,13370,13370,13370,13370,0
20231115,170500,4328221610,13370,13370,13370,13370,0
20231115,170400,4328221610,13370,13370,13370,13370,0
20231115,170300,4328221610,13370,13370,13370,13370,0
20231115,170200,4328221610,13370,13370,13370,13370,0
20231115,170100,4328221610,13370,13370,13370,13370,0
20231115,170000,4328221610,13370,13370,13370,13370,0
20231115,165900,4328221610,13370,13370,13370,13370,0
20231115,165800,4328221610,13370,13370,13370,13370,0
20231115,165700,4328221610,13370,13370,13370,13370,2957
20231115,165600,4328221610,13370,13370,13370,13370,0
20231115,165500,4328221610,13370,13370,13370,13370,0
20231115,165400,4328221610,13370,13370,13370,13370,0
20231115,165300,4328221610,13370,13370,13370,13370,0
20231115,165200,4328221610,13370,13370,13370,13370,0
20231115,165100,4328221610,13370,13370,13370,13370,0
20231115,165000,4328221610,13370,13370,13370,13370,0
20231115,164900,4328221610,13370,13370,13370,13370,0
20231115,164800,4328221610,13370,13370,13370,13370,0
20231115,164700,4328221610,13370,13370,13370,13370,0
20231115,164600,4328221610,13370,13370,13370,13370,0
20231115,164500,4328221610,13370,13370,13370,13370,0
20231115,164400,4328221610,13370,13370,13370,13370,0
20231115,164300,4328221610,13370,13370,13370,13370,0
20231115,164200,4328221610,13370,13370,13370,13370,0
20231115,164100,4328221610,13370,13370,13370,13370,0
20231115,164000,4328221610,13370,13370,13370,13370,0
20231115,163900,4328221610,13370,13370,13370,13370,0
20231115,163800,4328221610,13370,13370,13370,13370,0
20231115,163700,4328221610,13370,13370,13370,13370,0
20231115,163600,4328221610,13370,13370,13370,13370,0
20231115,163500,4328221610,13370,13370,13370,13370,0
20231115,163400,4328221610,13370,13370,13370,13370,0
20231115,163300,4328221610,13370,13370,13370,13370,0
20231115,163200,4328221610,13370,13370,13370,13370,0
20231115,163100,4328221610,13370,13370,13370,13370,0
20231115,163000,4328221610,13370,13370,13370,13370,0
20231115,162900,4328221610,13370,13370,13370,13370,0
20231115,162800,4328221610,13370,13370,13370,13370,0
20231115,162700,4328221610,13370,13370,13370,13370,2957
20231115,162600,4328221610,13370,13370,13370,13370,0
20231115,162500,4328221610,13370,13370,13370,13370,0
20231115,162400,4328221610,13370,13370,13370,13370,0
20231115,162300,4328221610,13370,13370,13370,13370,0
20231115,162200,4328221610,13370,13370,13370,13370,0
20231115,162100,4328221610,13370,13370,13370,13370,0
20231115,162000,4328221610,13370,13370,13370,13370,0
20231115,161900,4328221610,13370,13370,13370,13370,0
20231115,161800,4328221610,13370,13370,13370,13370,0
20231115,161700,4328221610,13370,13370,13370,13370,0
20231115,161600,4328221610,13370,13370,13370,13370,0
20231115,161500,4328221610,13370,13370,13370,13370,0
20231115,161400,4328221610,13370,13370,13370,13370,0
20231115,161300,4328221610,13370,13370,13370,13370,0
20231115,161200,4328221610,13370,13370,13370,13370,0
20231115,161100,4328221610,13370,13370,13370,13370,0
20231115,161000,4328221610,13370,13370,13370,13370,0
20231115,160900,4328221610,13370,13370,13370,13370,0
20231115,160800,4328221610,13370,13370,13370,13370,0
20231115,160700,4328221610,13370,13370,13370,13370,0
20231115,160600,4328221610,13370,13370,13370,13370,0
20231115,160500,4328221610,13370,13370,13370,13370,0
20231115,160400,4328221610,13370,13370,13370,13370,0
20231115,160300,4328221610,13370,13370,13370,13370,0
20231115,160200,4328221610,13370,13370,13370,13370,0
20231115,160100,4328221610,13370,13370,13370,13370,0
20231115,160000,4328221610,13370,13370,13370,13370,0
20231115,155900,4328221610,13370,13370,13370,13370,0
20231115,155800,4328221610,13370,13370,13370,13370,0
20231115,155700,4328221610,13370,13370,13370,13370,2957
20231115,155600,4328221610,13370,13370,13370,13370,0
20231115,155500,4328221610,13370,13370,13370,13370,0
20231115,155400,4328221610,13370,13370,13370,13370,0
20231115,155300,4328221610,13370,13370,13370,13370,0
20231115,155200,4328221610,13370,13370,13370,13370,0
20231115,155100,4328221610,13370,13370,13370,13370,0
20231115,155000,4328221610,13370,13370,13370,13370,0
20231115,154900,4328221610,13370,13370,13370,13370,0
20231115,154800,4328221610,13370,13370,13370,13370,0
20231115,154700,4328221610,13370,13370,13370,13370,0
20231115,154600,4328221610,13370,13370,13370,13370,0
20231115,154500,4328221610,13370,13370,13370,13370,0
20231115,154400,4328221610,13370,13370,13370,13370,0
20231115,154300,4328221610,13370,13370,13370,13370,0
20231115,154200,4328221610,13370,13370,13370,13370,0
20231115,154100,4328221610,13370,13370,13370,13370,0
20231115,154000,4328221610,13370,13370,13370,13370,0
20231115,153900,4328221610,13370,13370,13370,13370,0
20231115,153800,4328221610,13370,13370,13370,13370,0
20231115,153700,4328221610,13370,13370,13370,13370,0
20231115,153600,4328221610,13370,13370,13370,13370,0
20231115,153500,4328221610,13370,13370,13370,13370,0
20231115,153400,4328221610,13370,13370,13370,13370,0
20231115,153300,4328221610,13370,13370,13370,13370,0
20231115,153200,4328221610,13370,13370,13370,13370,0
20231115,153100,4328221610,13370,13370,13370,13370,0
20231115,153000,4328221610,13370,13370,13370,13370,2957
20231115,152900,4288686520,13380,13380,13380,13380,0
20231115,152800,4288686520,13380,13380,13380,13380,0
20231115,152700,4288686520,13380,13380,13380,13380,0
20231115,152600,4288686520,13380,13380,13380,13380,0
20231115,152500,4288686520,13380,13380,13380,13380,0
20231115,152400,4288686520,13380,13380,13380,13380,0
20231115,152300,4288686520,13380,13380,13380,13380,0
20231115,152200,4288686520,13380,13380,13380,13380,0
20231115,152100,4288686520,13380,13380,13380,13380,0
20231115,152000,4288686520,13380,13380,13380,13380,0
20231115,151900,4288686520,13380,13360,13390,13310,1991
20231115,151800,4262138310,13360,13370,13370,13360,140
20231115,151700,4260267890,13380,13370,13380,13370,593
20231115,151600,4252334750,13370,13370,13380,13370,216
20231115,151500,4249446790,13360,13360,13360,13360,25
20231115,151400,4249112790,13330,13350,13360,13320,2084
20231115,151300,4221318730,13350,13380,13380,13350,153
20231115,151200,4219273760,13380,13370,13390,13370,125
20231115,151100,4217601720,13380,13370,13390,13370,247
20231115,151000,4214296830,13370,13340,13370,13340,868
20231115,150900,4202707060,13350,13350,13360,13320,246
20231115,150800,4199428070,13320,13340,13350,13320,853
20231115,150700,4188059050,13340,13350,13350,13340,452
20231115,150600,4182025640,13350,13340,13350,13340,144
20231115,150500,4180104060,13340,13340,13340,13330,348
20231115,150400,4175463510,13350,13320,13350,13320,27
20231115,150300,4175103830,13330,13320,13350,13320,791
20231115,150200,4164565650,13320,13310,13320,13310,218
20231115,150100,4161664060,13320,13330,13330,13310,278
20231115,150000,4157961060,13340,13330,13340,13330,135
20231115,145900,4156160400,13340,13350,13350,13330,217
20231115,145800,4153267090,13350,13350,13350,13350,12
20231115,145700,4153106890,13300,13320,13360,13300,6299
20231115,145600,4069320620,13320,13340,13400,13310,12041
20231115,145500,3909028460,13380,13400,13400,13330,7575
20231115,145400,3808050840,13400,13370,13400,13360,1977
20231115,145300,3781623370,13370,13380,13400,13370,651
20231115,145200,3772913690,13380,13380,13450,13380,411
20231115,145100,3767414440,13380,13390,13390,13380,358
20231115,145000,3762621520,13390,13410,13460,13390,2703
20231115,144900,3726389840,13410,13410,13410,13410,0
20231115,144800,3726389840,13410,13430,13430,13410,28
20231115,144700,3726014200,13430,13430,13460,13410,702
20231115,144600,3716596750,13430,13410,13430,13410,38
20231115,144500,3716086810,13410,13410,13410,13410,48
20231115,144400,3715443130,13430,13420,13430,13410,378
20231115,144300,3710374050,13420,13420,13420,13410,676
20231115,144200,3701305130,13430,13460,13460,13430,767
20231115,144100,3690995150,13470,13480,13480,13470,803
20231115,144000,3680177220,13490,13490,13490,13490,224
20231115,143900,3677155460,13480,13490,13490,13480,356
20231115,143800,3672356040,13480,13490,13490,13480,106
20231115,143700,3670926400,13490,13500,13500,13490,123
20231115,143600,3669267080,13500,13490,13500,13480,165
20231115,143500,3667042250,13490,13490,13500,13490,204
20231115,143400,3664289270,13500,13500,13500,13490,122
20231115,143300,3662642470,13510,13510,13510,13490,211
20231115,143200,3659792340,13520,13520,13520,13510,72
20231115,143100,3658819540,13520,13510,13520,13510,511
20231115,143000,3651913000,13510,13510,13520,13510,435
20231115,142900,3646035140,13510,13520,13520,13510,204
20231115,142800,3643279080,13510,13510,13520,13500,472
20231115,142700,3636902440,13500,13500,13510,13490,400
20231115,142600,3631502160,13500,13490,13500,13490,101
20231115,142500,3630139660,13490,13490,13490,13490,35
20231115,142400,3629667510,13490,13490,13490,13490,231
20231115,142300,3626551320,13490,13500,13500,13490,64
20231115,142200,3625687620,13490,13490,13490,13490,41
20231115,142100,3625134530,13500,13470,13500,13430,406
20231115,142000,3619665160,13500,13500,13500,13500,10
20231115,141900,3619530160,13500,13500,13500,13500,86
20231115,141800,3618369160,13440,13500,13500,13440,214
20231115,141700,3615490540,13500,13500,13510,13440,647
20231115,141600,3606771200,13510,13510,13510,13510,0
20231115,141500,3606771200,13510,13520,13520,13510,1067
20231115,141400,3592352880,13520,13490,13520,13490,2718
20231115,141300,3555666990,13480,13480,13480,13480,20
20231115,141200,3555397390,13480,13480,13490,13480,87
20231115,141100,3554224160,13480,13470,13490,13460,3385
20231115,141000,3508614410,13460,13460,13460,13460,220
20231115,140900,3505653210,13450,13460,13460,13450,835
20231115,140800,3494419020,13460,13460,13470,13460,227
20231115,140700,3491363580,13470,13470,13470,13470,170
20231115,140600,3489073680,13470,13460,13470,13460,141
20231115,140500,3487175570,13440,13460,13460,13440,290
20231115,140400,3483272650,13460,13460,13460,13460,161
20231115,140300,3481105590,13460,13470,13470,13450,100
20231115,140200,3479760230,13470,13440,13470,13420,1082
20231115,140100,3465202800,13450,13450,13450,13440,781
20231115,140000,3454698470,13450,13450,13460,13440,172
20231115,135900,3452385800,13460,13460,13460,13460,827
20231115,135800,3441254380,13420,13420,13420,13420,157
20231115,135700,3439147440,13420,13460,13460,13420,25
20231115,135600,3438811640,13470,13440,13470,13420,2479
20231115,135500,3405487540,13440,13460,13460,13440,179
20231115,135400,3403078680,13460,13440,13460,13430,698
20231115,135300,3393697400,13440,13480,13480,13440,277
20231115,135200,3389972140,13480,13500,13500,13480,136
20231115,135100,3388138190,13490,13500,13500,13490,1606
20231115,135000,3366470200,13500,13510,13510,13500,220
20231115,134900,3363498050,13510,13520,13520,13500,332
20231115,134800,3359013280,13520,13510,13520,13510,118
20231115,134700,3357417940,13520,13520,13520,13520,2358
20231115,134600,3325537780,13520,13520,13520,13520,9
20231115,134500,3325416100,13510,13510,13530,13510,1334
20231115,134400,3307378140,13510,13510,13510,13510,124
20231115,134300,3305702900,13520,13520,13520,13510,36
20231115,134200,3305216210,13510,13510,13520,13510,184
20231115,134100,3302729640,13520,13520,13520,13510,348
20231115,134000,3298024880,13510,13510,13510,13510,0
20231115,133900,3298024880,13510,13530,13530,13510,95
20231115,133800,3296739980,13520,13520,13520,13520,548
20231115,133700,3289331020,13520,13530,13530,13520,510
20231115,133600,3282434890,13520,13500,13520,13500,831
20231115,133500,3271204310,13510,13500,13510,13490,796
20231115,133400,3260456890,13500,13510,13520,13490,937
20231115,133300,3247798090,13500,13500,13500,13500,29
20231115,133200,3247406590,13490,13500,13510,13490,379
20231115,133100,3242290470,13490,13500,13500,13490,344
20231115,133000,3237648470,13500,13500,13510,13500,245
20231115,132900,3234340960,13500,13510,13520,13500,846
20231115,132800,3222909920,13510,13490,13510,13490,2140
20231115,132700,3194015470,13490,13490,13490,13470,1701
20231115,132600,3171073820,13490,13490,13490,13490,387
20231115,132500,3165853190,13490,13480,13490,13450,1684
20231115,132400,3143158990,13490,13460,13490,13460,1703
20231115,132300,3120210730,13460,13440,13460,13430,158
20231115,132200,3118085170,13450,13450,13450,13440,175
20231115,132100,3115732110,13450,13450,13450,13450,202
20231115,132000,3113015210,13440,13420,13440,13420,78
20231115,131900,3111967800,13420,13440,13440,13420,31
20231115,131800,3111551660,13460,13440,13460,13440,571
20231115,131700,3103873700,13430,13380,13430,13380,335
20231115,131600,3099382970,13380,13390,13390,13380,26
20231115,131500,3099035080,13400,13410,13410,13400,149
20231115,131400,3097037950,13410,13400,13410,13400,23
20231115,131300,3096729740,13400,13400,13430,13400,38
20231115,131200,3096220420,13400,13430,13440,13400,188
20231115,131100,3093694360,13430,13400,13430,13400,33
20231115,131000,3093252130,13400,13380,13400,13380,55
20231115,130900,3092515610,13390,13390,13390,13390,66
20231115,130800,3091631870,13390,13380,13390,13360,1552
20231115,130700,3070892860,13390,13390,13390,13390,593
20231115,130600,3062952590,13390,13400,13400,13390,229
20231115,130500,3059884860,13400,13420,13450,13400,743
20231115,130400,3049902470,13410,13400,13410,13400,373
20231115,130300,3044903220,13400,13370,13400,13370,1088
20231115,130200,3030342050,13380,13370,13380,13370,22
20231115,130100,3030047720,13380,13380,13380,13380,662
20231115,130000,3021190160,13410,13390,13410,13390,466
20231115,125900,3014944330,13380,13390,13390,13380,27
20231115,125800,3014583040,13400,13380,13400,13380,455
20231115,125700,3008489110,13380,13380,13380,13370,714
20231115,125600,2998936790,13380,13390,13390,13380,37
20231115,125500,2998441680,13390,13370,13390,13370,228
20231115,125400,2995390800,13380,13380,13380,13380,2
20231115,125300,2995364040,13380,13370,13380,13350,231
20231115,125200,2992276090,13370,13370,13370,13370,11
20231115,125100,2992129020,13370,13370,13370,13370,778
20231115,125000,2981727160,13360,13370,13370,13360,25
20231115,124900,2981393150,13360,13340,13360,13340,150
20231115,124800,2979390170,13350,13340,13360,13340,498
20231115,124700,2972746200,13340,13300,13340,13300,271
20231115,124600,2969136630,13320,13310,13320,13290,1197
20231115,124500,2953198680,13320,13320,13320,13320,249
20231115,124400,2949882000,13320,13330,13330,13320,94
20231115,124300,2948629200,13330,13330,13330,13330,57
20231115,124200,2947869390,13330,13330,13330,13330,49
20231115,124100,2947216220,13340,13330,13340,13330,65
20231115,124000,2946349740,13330,13330,13330,13320,45
20231115,123900,2945750130,13320,13320,13320,13320,0
20231115,123800,2945750130,13320,13330,13330,13320,175
20231115,123700,2943418470,13320,13330,13330,13320,25
20231115,123600,2943085460,13320,13330,13330,13320,21
20231115,123500,2942805730,13320,13320,13320,13320,179
20231115,123400,2940421450,13320,13330,13340,13320,120
20231115,123300,2938821690,13330,13320,13330,13320,64
20231115,123200,2937969200,13330,13330,13330,13330,377
20231115,123100,2932943790,13320,13320,13320,13310,47
20231115,123000,2932318000,13320,13320,13320,13320,39
20231115,122900,2931798520,13320,13320,13320,13320,0
20231115,122800,2931798520,13320,13290,13330,13290,991
20231115,122700,2918621850,13290,13310,13330,13280,2044
20231115,122600,2891454630,13310,13310,13310,13290,89
20231115,122500,2890270580,13310,13290,13310,13290,121
20231115,122400,2888662310,13290,13290,13290,13290,24
20231115,122300,2888343350,13300,13300,13300,13290,714
20231115,122200,2878850750,13320,13300,13320,13300,1506
20231115,122100,2858820910,13300,13310,13320,13300,165
20231115,122000,2856625750,13300,13300,13300,13300,1
20231115,121900,2856612450,13300,13300,13300,13300,33
20231115,121800,2856173550,13300,13310,13310,13300,191
20231115,121700,2853632180,13310,13310,13310,13310,5
20231115,121600,2853565630,13320,13330,13330,13320,34
20231115,121500,2853112420,13300,13300,13310,13300,273
20231115,121400,2849481440,13290,13340,13350,13290,186
20231115,121300,2847002270,13340,13340,13340,13340,100
20231115,121200,2845668270,13340,13340,13340,13340,0
20231115,121100,2845668270,13340,13370,13370,13340,41
20231115,121000,2845120580,13370,13370,13370,13280,729
20231115,120900,2835396860,13360,13340,13360,13340,319
20231115,120800,2831139480,13350,13350,13350,13350,511
20231115,120700,2824317630,13360,13350,13360,13350,30
20231115,120600,2823917110,13350,13360,13360,13350,51
20231115,120500,2823235760,13360,13350,13360,13350,63
20231115,120400,2822394320,13350,13340,13350,13340,101
20231115,120300,2821046470,13340,13320,13340,13320,694
20231115,120200,2811796060,13320,13290,13330,13290,488
20231115,120100,2805309130,13300,13300,13330,13290,333
20231115,120000,2800883270,13300,13320,13330,13300,2165
20231115,115900,2772081240,13320,13310,13320,13310,362
20231115,115800,2767262640,13310,13320,13330,13310,172
20231115,115700,2764971400,13320,13350,13350,13320,1427
20231115,115600,2745948060,13340,13340,13340,13340,0
20231115,115500,2745948060,13340,13360,13370,13330,290
20231115,115400,2742079360,13360,13350,13360,13350,42
20231115,115300,2741518430,13340,13340,13340,13340,62
20231115,115200,2740691350,13350,13330,13350,13330,117
20231115,115100,2739129880,13320,13340,13350,13320,504
20231115,115000,2732413450,13350,13350,13350,13350,58
20231115,114900,2731639150,13340,13340,13340,13340,0
20231115,114800,2731639150,13340,13350,13350,13340,54
20231115,114700,2730918490,13350,13350,13350,13350,11
20231115,114600,2730771640,13350,13330,13350,13330,53
20231115,114500,2730065110,13330,13340,13340,13330,147
20231115,114400,2728105390,13330,13330,13330,13330,104
20231115,114300,2726719070,13330,13340,13340,13330,182
20231115,114200,2724292990,13340,13370,13370,13330,483
20231115,114100,2717849840,13370,13340,13370,13330,699
20231115,114000,2708532080,13340,13360,13360,13320,967
20231115,113900,2695639500,13350,13350,13350,13350,24
20231115,113800,2695319100,13350,13360,13370,13350,192
20231115,113700,2692754810,13360,13380,13380,13360,138
20231115,113600,2690910790,13380,13390,13390,13380,418
20231115,113500,2685317850,13390,13410,13410,13390,305
20231115,113400,2681232760,13410,13410,13420,13410,127
20231115,113300,2679529620,13420,13400,13430,13400,192
20231115,113200,2676953430,13400,13410,13430,13400,401
20231115,113100,2671574030,13400,13390,13430,13390,465
20231115,113000,2665345030,13390,13400,13400,13380,463
20231115,112900,2659146430,13390,13430,13440,13390,1239
20231115,112800,2642538220,13440,13410,13440,13400,369
20231115,112700,2637583550,13410,13430,13430,13410,1307
20231115,112600,2620041890,13450,13450,13460,13430,275
20231115,112500,2616347050,13440,13470,13470,13430,1047
20231115,112400,2602276260,13470,13450,13470,13450,1257
20231115,112300,2585354970,13450,13430,13450,13430,140
20231115,112200,2583473190,13420,13420,13460,13420,313
20231115,112100,2579272650,13460,13420,13460,13420,157
20231115,112000,2577165390,13460,13430,13460,13410,2453
20231115,111900,2544220530,13430,13420,13430,13420,771
20231115,111800,2533869710,13420,13460,13460,13400,2440
20231115,111700,2501098170,13470,13470,13480,13450,1451
20231115,111600,2481558660,13470,13440,13480,13440,2145
20231115,111500,2452688280,13440,13540,13550,13420,4085
20231115,111400,2397579760,13550,13400,13560,13400,10026
20231115,111300,2262375810,13400,13380,13400,13380,266
20231115,111200,2258813790,13380,13410,13410,13380,483
20231115,111100,2252341870,13410,13390,13410,13390,823
20231115,111000,2241314400,13390,13430,13430,13390,2465
20231115,110900,2208273850,13430,13470,13500,13410,4541
20231115,110800,2147178640,13480,13460,13480,13460,2769
20231115,110700,2109897600,13470,13430,13470,13410,1968
20231115,110600,2083420000,13400,13410,13460,13400,3736
20231115,110500,2033177100,13430,13360,13430,13360,4625
20231115,110400,1971214750,13360,13350,13360,13350,913
20231115,110300,1959022450,13340,13350,13350,13340,767
20231115,110200,1948785380,13350,13320,13350,13320,955
20231115,110100,1936050120,13310,13310,13310,13310,311
20231115,110000,1931910710,13300,13280,13300,13280,1781
20231115,105900,1908228340,13280,13270,13290,13270,1331
20231115,105800,1890561600,13260,13250,13270,13250,1426
20231115,105700,1871656940,13240,13210,13240,13210,2884
20231115,105600,1833496680,13200,13180,13200,13170,802
20231115,105500,1822930340,13180,13180,13180,13180,1
20231115,105400,1822917160,13180,13190,13190,13180,68
20231115,105300,1822020860,13180,13180,13180,13180,24
20231115,105200,1821704540,13190,13210,13210,13190,115
20231115,105100,1820186440,13200,13180,13210,13180,331
20231115,105000,1815815210,13200,13210,13210,13180,340
20231115,104900,1811330860,13210,13210,13220,13210,324
20231115,104800,1807050690,13210,13210,13210,13210,278
20231115,104700,1803378310,13210,13200,13210,13200,92
20231115,104600,1802163860,13200,13200,13200,13200,402
20231115,104500,1796857460,13210,13190,13210,13190,332
20231115,104400,1792474500,13170,13170,13170,13170,220
20231115,104300,1789577100,13180,13200,13200,13180,131
20231115,104200,1787847940,13200,13200,13200,13200,1
20231115,104100,1787834740,13200,13170,13200,13170,364
20231115,104000,1783035960,13170,13170,13170,13170,315
20231115,103900,1778887410,13170,13180,13180,13170,444
20231115,103800,1773038630,13180,13180,13180,13180,47
20231115,103700,1772419170,13170,13170,13170,13170,24
20231115,103600,1772103090,13180,13190,13200,13180,176
20231115,103500,1769781930,13170,13170,13170,13160,874
20231115,103400,1758274390,13170,13170,13170,13170,508
20231115,103300,1751584030,13180,13200,13200,13180,1203
20231115,103200,1735718930,13200,13230,13230,13200,104
20231115,103100,1734346040,13220,13200,13220,13200,30
20231115,103000,1733949960,13200,13200,13230,13200,959
20231115,102900,1721289060,13180,13220,13220,13180,5121
20231115,102800,1653745140,13200,13210,13210,13200,146
20231115,102700,1651817260,13200,13210,13210,13200,125
20231115,102600,1650166260,13210,13220,13220,13200,87
20231115,102500,1649017100,13220,13220,13220,13220,1
20231115,102400,1649003880,13220,13180,13220,13180,311
20231115,102300,1644903140,13190,13190,13190,13190,757
20231115,102200,1634918310,13190,13200,13200,13190,520
20231115,102100,1628059160,13190,13200,13230,13190,207
20231115,102000,1625326180,13230,13200,13230,13200,196
20231115,101900,1622734420,13180,13180,13180,13180,0
20231115,101800,1622734420,13180,13220,13220,13180,224
20231115,101700,1619778020,13220,13200,13220,13200,111
20231115,101600,1618312230,13200,13200,13200,13200,51
20231115,101500,1617639030,13190,13170,13190,13170,36
20231115,101400,1617164550,13180,13180,13180,13180,10
20231115,101300,1617032750,13200,13150,13200,13140,596
20231115,101200,1609198390,13150,13150,13160,13150,1844
20231115,101100,1584946620,13160,13160,13160,13150,789
20231115,101000,1574563630,13160,13180,13180,13160,410
20231115,100900,1569167760,13190,13210,13210,13190,57
20231115,100800,1568414860,13210,13160,13210,13160,287
20231115,100700,1564636190,13140,13210,13210,13140,2100
20231115,100600,1536966580,13230,13240,13240,13230,947
20231115,100500,1524435160,13230,13240,13240,13230,114
20231115,100400,1522926840,13240,13240,13250,13240,38
20231115,100300,1522423710,13240,13240,13240,13240,139
20231115,100200,1520583350,13240,13230,13240,13230,152
20231115,100100,1518572170,13240,13210,13240,13190,735
20231115,100000,1508855290,13210,13160,13210,13160,774
20231115,095900,1498658470,13150,13140,13150,13140,659
20231115,095800,1489994870,13150,13160,13160,13150,268
20231115,095700,1486470570,13160,13160,13160,13160,200
20231115,095600,1483838570,13160,13160,13160,13160,400
20231115,095500,1478574570,13160,13160,13160,13160,4
20231115,095400,1478521930,13170,13170,13180,13170,718
20231115,095300,1469065830,13180,13190,13190,13170,112
20231115,095200,1467590680,13180,13180,13180,13180,135
20231115,095100,1465811380,13180,13180,13180,13180,90
20231115,095000,1464625180,13180,13170,13180,13170,150
20231115,094900,1462648670,13170,13170,13180,13160,614
20231115,094800,1454563510,13170,13140,13170,13140,891
20231115,094700,1442844330,13140,13140,13140,13140,929
20231115,094600,1430637270,13130,13130,13130,13130,105
20231115,094500,1429258620,13130,13120,13140,13100,620
20231115,094400,1421127210,13130,13130,13140,13130,74
20231115,094300,1420155030,13100,13150,13150,13100,628
20231115,094200,1411926100,13150,13150,13150,13150,255
20231115,094100,1408572850,13150,13090,13150,13080,402
20231115,094000,1403314530,13140,13160,13160,13080,11096
20231115,093900,1258005240,13160,13140,13160,13120,76
20231115,093800,1257007400,13160,13160,13160,13160,5
20231115,093700,1256941600,13160,13100,13160,13100,98
20231115,093600,1255652310,13100,13090,13100,13090,441
20231115,093500,1249878320,13100,13080,13100,13080,1719
20231115,093400,1227387140,13080,13080,13080,13070,360
20231115,093300,1222679040,13070,13080,13080,13070,671
20231115,093200,1213903690,13080,13070,13080,13070,491
20231115,093100,1207481890,13070,13070,13090,13040,1897
20231115,093000,1182730840,13050,13040,13050,13030,2102
20231115,092900,1155317000,13050,13060,13070,13040,1542
20231115,092800,1135193250,13060,13050,13070,13040,2051
20231115,092700,1108427640,13060,13090,13090,13060,706
20231115,092600,1099198990,13100,13080,13100,13050,2042
20231115,092500,1072515370,13090,13150,13160,13080,2198
20231115,092400,1043720360,13150,13120,13160,13120,117
20231115,092300,1042182510,13120,13090,13120,13090,3813
20231115,092200,992268820,13090,13150,13150,13080,5470
20231115,092100,920558030,13150,13180,13190,13140,2176
20231115,092000,891925810,13200,13170,13200,13170,267
20231115,091900,888407230,13170,13180,13180,13170,606
20231115,091800,880424200,13180,13170,13210,13170,451
20231115,091700,874476050,13170,13210,13210,13160,1868
20231115,091600,849863500,13210,13220,13220,13190,1105
20231115,091500,835263990,13220,13240,13250,13220,467
20231115,091400,829083210,13250,13250,13250,13250,268
20231115,091300,825532210,13250,13280,13280,13250,781
20231115,091200,815172330,13290,13290,13300,13290,540
20231115,091100,807994550,13260,13250,13260,13250,4498
20231115,091000,748357220,13250,13230,13250,13210,813
20231115,090900,737596900,13230,13240,13250,13230,333
20231115,090800,733188570,13230,13190,13240,13190,1021
20231115,090700,719693890,13180,13160,13180,13160,1390
20231115,090600,701397540,13160,13120,13160,13110,3198
20231115,090500,659435270,13120,13180,13180,13100,6526
20231115,090400,573818270,13180,13110,13180,13090,13499
20231115,090300,396839280,13110,13150,13170,13090,10085
20231115,090200,264506390,13150,13160,13160,13060,1586
20231115,090100,243738470,13130,13070,13130,13020,2804
20231115,090000,207124480,13070,13200,13250,13000,15732