KissMeData/316140/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,210300,11462856600,12400,12400,12400,12400,74670
20231113,210200,11462856600,12400,12400,12400,12400,0
20231113,210100,11462856600,12400,12400,12400,12400,0
20231113,210000,11462856600,12400,12400,12400,12400,0
20231113,205900,11462856600,12400,12400,12400,12400,0
20231113,205800,11462856600,12400,12400,12400,12400,0
20231113,205700,11462856600,12400,12400,12400,12400,0
20231113,205600,11462856600,12400,12400,12400,12400,0
20231113,205500,11462856600,12400,12400,12400,12400,0
20231113,205400,11462856600,12400,12400,12400,12400,0
20231113,205300,11462856600,12400,12400,12400,12400,0
20231113,205200,11462856600,12400,12400,12400,12400,0
20231113,205100,11462856600,12400,12400,12400,12400,0
20231113,205000,11462856600,12400,12400,12400,12400,0
20231113,204900,11462856600,12400,12400,12400,12400,0
20231113,204800,11462856600,12400,12400,12400,12400,0
20231113,204700,11462856600,12400,12400,12400,12400,0
20231113,204600,11462856600,12400,12400,12400,12400,0
20231113,204500,11462856600,12400,12400,12400,12400,0
20231113,204400,11462856600,12400,12400,12400,12400,0
20231113,204300,11462856600,12400,12400,12400,12400,0
20231113,204200,11462856600,12400,12400,12400,12400,0
20231113,204100,11462856600,12400,12400,12400,12400,0
20231113,204000,11462856600,12400,12400,12400,12400,0
20231113,203900,11462856600,12400,12400,12400,12400,0
20231113,203800,11462856600,12400,12400,12400,12400,0
20231113,203700,11462856600,12400,12400,12400,12400,0
20231113,203600,11462856600,12400,12400,12400,12400,0
20231113,203500,11462856600,12400,12400,12400,12400,0
20231113,203400,11462856600,12400,12400,12400,12400,0
20231113,203300,11462856600,12400,12400,12400,12400,74670
20231113,203200,11462856600,12400,12400,12400,12400,0
20231113,203100,11462856600,12400,12400,12400,12400,0
20231113,203000,11462856600,12400,12400,12400,12400,0
20231113,202900,11462856600,12400,12400,12400,12400,0
20231113,202800,11462856600,12400,12400,12400,12400,0
20231113,202700,11462856600,12400,12400,12400,12400,0
20231113,202600,11462856600,12400,12400,12400,12400,0
20231113,202500,11462856600,12400,12400,12400,12400,0
20231113,202400,11462856600,12400,12400,12400,12400,0
20231113,202300,11462856600,12400,12400,12400,12400,0
20231113,202200,11462856600,12400,12400,12400,12400,0
20231113,202100,11462856600,12400,12400,12400,12400,0
20231113,202000,11462856600,12400,12400,12400,12400,0
20231113,201900,11462856600,12400,12400,12400,12400,0
20231113,201800,11462856600,12400,12400,12400,12400,0
20231113,201700,11462856600,12400,12400,12400,12400,0
20231113,201600,11462856600,12400,12400,12400,12400,0
20231113,201500,11462856600,12400,12400,12400,12400,0
20231113,201400,11462856600,12400,12400,12400,12400,0
20231113,201300,11462856600,12400,12400,12400,12400,0
20231113,201200,11462856600,12400,12400,12400,12400,0
20231113,201100,11462856600,12400,12400,12400,12400,0
20231113,201000,11462856600,12400,12400,12400,12400,0
20231113,200900,11462856600,12400,12400,12400,12400,0
20231113,200800,11462856600,12400,12400,12400,12400,0
20231113,200700,11462856600,12400,12400,12400,12400,0
20231113,200600,11462856600,12400,12400,12400,12400,0
20231113,200500,11462856600,12400,12400,12400,12400,0
20231113,200400,11462856600,12400,12400,12400,12400,0
20231113,200300,11462856600,12400,12400,12400,12400,74670
20231113,200200,11462856600,12400,12400,12400,12400,0
20231113,200100,11462856600,12400,12400,12400,12400,0
20231113,200000,11462856600,12400,12400,12400,12400,0
20231113,195900,11462856600,12400,12400,12400,12400,0
20231113,195800,11462856600,12400,12400,12400,12400,0
20231113,195700,11462856600,12400,12400,12400,12400,0
20231113,195600,11462856600,12400,12400,12400,12400,0
20231113,195500,11462856600,12400,12400,12400,12400,0
20231113,195400,11462856600,12400,12400,12400,12400,0
20231113,195300,11462856600,12400,12400,12400,12400,0
20231113,195200,11462856600,12400,12400,12400,12400,0
20231113,195100,11462856600,12400,12400,12400,12400,0
20231113,195000,11462856600,12400,12400,12400,12400,0
20231113,194900,11462856600,12400,12400,12400,12400,0
20231113,194800,11462856600,12400,12400,12400,12400,0
20231113,194700,11462856600,12400,12400,12400,12400,0
20231113,194600,11462856600,12400,12400,12400,12400,0
20231113,194500,11462856600,12400,12400,12400,12400,0
20231113,194400,11462856600,12400,12400,12400,12400,0
20231113,194300,11462856600,12400,12400,12400,12400,0
20231113,194200,11462856600,12400,12400,12400,12400,0
20231113,194100,11462856600,12400,12400,12400,12400,0
20231113,194000,11462856600,12400,12400,12400,12400,0
20231113,193900,11462856600,12400,12400,12400,12400,0
20231113,193800,11462856600,12400,12400,12400,12400,0
20231113,193700,11462856600,12400,12400,12400,12400,0
20231113,193600,11462856600,12400,12400,12400,12400,0
20231113,193500,11462856600,12400,12400,12400,12400,0
20231113,193400,11462856600,12400,12400,12400,12400,0
20231113,193300,11462856600,12400,12400,12400,12400,74670
20231113,193200,11462856600,12400,12400,12400,12400,0
20231113,193100,11462856600,12400,12400,12400,12400,0
20231113,193000,11462856600,12400,12400,12400,12400,0
20231113,192900,11462856600,12400,12400,12400,12400,0
20231113,192800,11462856600,12400,12400,12400,12400,0
20231113,192700,11462856600,12400,12400,12400,12400,0
20231113,192600,11462856600,12400,12400,12400,12400,0
20231113,192500,11462856600,12400,12400,12400,12400,0
20231113,192400,11462856600,12400,12400,12400,12400,0
20231113,192300,11462856600,12400,12400,12400,12400,0
20231113,192200,11462856600,12400,12400,12400,12400,0
20231113,192100,11462856600,12400,12400,12400,12400,0
20231113,192000,11462856600,12400,12400,12400,12400,0
20231113,191900,11462856600,12400,12400,12400,12400,0
20231113,191800,11462856600,12400,12400,12400,12400,0
20231113,191700,11462856600,12400,12400,12400,12400,0
20231113,191600,11462856600,12400,12400,12400,12400,0
20231113,191500,11462856600,12400,12400,12400,12400,0
20231113,191400,11462856600,12400,12400,12400,12400,0
20231113,191300,11462856600,12400,12400,12400,12400,0
20231113,191200,11462856600,12400,12400,12400,12400,0
20231113,191100,11462856600,12400,12400,12400,12400,0
20231113,191000,11462856600,12400,12400,12400,12400,0
20231113,190900,11462856600,12400,12400,12400,12400,0
20231113,190800,11462856600,12400,12400,12400,12400,0
20231113,190700,11462856600,12400,12400,12400,12400,0
20231113,190600,11462856600,12400,12400,12400,12400,0
20231113,190500,11462856600,12400,12400,12400,12400,0
20231113,190400,11462856600,12400,12400,12400,12400,0
20231113,190300,11462856600,12400,12400,12400,12400,74670
20231113,190200,11462856600,12400,12400,12400,12400,0
20231113,190100,11462856600,12400,12400,12400,12400,0
20231113,190000,11462856600,12400,12400,12400,12400,0
20231113,185900,11462856600,12400,12400,12400,12400,0
20231113,185800,11462856600,12400,12400,12400,12400,0
20231113,185700,11462856600,12400,12400,12400,12400,0
20231113,185600,11462856600,12400,12400,12400,12400,0
20231113,185500,11462856600,12400,12400,12400,12400,0
20231113,185400,11462856600,12400,12400,12400,12400,0
20231113,185300,11462856600,12400,12400,12400,12400,0
20231113,185200,11462856600,12400,12400,12400,12400,0
20231113,185100,11462856600,12400,12400,12400,12400,0
20231113,185000,11462856600,12400,12400,12400,12400,0
20231113,184900,11462856600,12400,12400,12400,12400,0
20231113,184800,11462856600,12400,12400,12400,12400,0
20231113,184700,11462856600,12400,12400,12400,12400,0
20231113,184600,11462856600,12400,12400,12400,12400,0
20231113,184500,11462856600,12400,12400,12400,12400,0
20231113,184400,11462856600,12400,12400,12400,12400,0
20231113,184300,11462856600,12400,12400,12400,12400,0
20231113,184200,11462856600,12400,12400,12400,12400,0
20231113,184100,11462856600,12400,12400,12400,12400,0
20231113,184000,11462856600,12400,12400,12400,12400,0
20231113,183900,11462856600,12400,12400,12400,12400,0
20231113,183800,11462856600,12400,12400,12400,12400,0
20231113,183700,11462856600,12400,12400,12400,12400,0
20231113,183600,11462856600,12400,12400,12400,12400,0
20231113,183500,11462856600,12400,12400,12400,12400,0
20231113,183400,11462856600,12400,12400,12400,12400,0
20231113,183300,11462856600,12400,12400,12400,12400,74670
20231113,183200,11462856600,12400,12400,12400,12400,0
20231113,183100,11462856600,12400,12400,12400,12400,0
20231113,183000,11462856600,12400,12400,12400,12400,0
20231113,182900,11462856600,12400,12400,12400,12400,0
20231113,182800,11462856600,12400,12400,12400,12400,0
20231113,182700,11462856600,12400,12400,12400,12400,0
20231113,182600,11462856600,12400,12400,12400,12400,0
20231113,182500,11462856600,12400,12400,12400,12400,0
20231113,182400,11462856600,12400,12400,12400,12400,0
20231113,182300,11462856600,12400,12400,12400,12400,0
20231113,182200,11462856600,12400,12400,12400,12400,0
20231113,182100,11462856600,12400,12400,12400,12400,0
20231113,182000,11462856600,12400,12400,12400,12400,0
20231113,181900,11462856600,12400,12400,12400,12400,0
20231113,181800,11462856600,12400,12400,12400,12400,0
20231113,181700,11462856600,12400,12400,12400,12400,0
20231113,181600,11462856600,12400,12400,12400,12400,0
20231113,181500,11462856600,12400,12400,12400,12400,0
20231113,181400,11462856600,12400,12400,12400,12400,0
20231113,181300,11462856600,12400,12400,12400,12400,0
20231113,181200,11462856600,12400,12400,12400,12400,0
20231113,181100,11462856600,12400,12400,12400,12400,0
20231113,181000,11462856600,12400,12400,12400,12400,0
20231113,180900,11462856600,12400,12400,12400,12400,0
20231113,180800,11462856600,12400,12400,12400,12400,0
20231113,180700,11462856600,12400,12400,12400,12400,0
20231113,180600,11462856600,12400,12400,12400,12400,0
20231113,180500,11462856600,12400,12400,12400,12400,0
20231113,180400,11462856600,12400,12400,12400,12400,0
20231113,180300,11462856600,12400,12400,12400,12400,74670
20231113,180200,11462856600,12400,12400,12400,12400,0
20231113,180100,11462856600,12400,12400,12400,12400,0
20231113,180000,11462856600,12400,12400,12400,12400,0
20231113,175900,11462856600,12400,12400,12400,12400,0
20231113,175800,11462856600,12400,12400,12400,12400,0
20231113,175700,11462856600,12400,12400,12400,12400,0
20231113,175600,11462856600,12400,12400,12400,12400,0
20231113,175500,11462856600,12400,12400,12400,12400,0
20231113,175400,11462856600,12400,12400,12400,12400,0
20231113,175300,11462856600,12400,12400,12400,12400,0
20231113,175200,11462856600,12400,12400,12400,12400,0
20231113,175100,11462856600,12400,12400,12400,12400,0
20231113,175000,11462856600,12400,12400,12400,12400,0
20231113,174900,11462856600,12400,12400,12400,12400,0
20231113,174800,11462856600,12400,12400,12400,12400,0
20231113,174700,11462856600,12400,12400,12400,12400,0
20231113,174600,11462856600,12400,12400,12400,12400,0
20231113,174500,11462856600,12400,12400,12400,12400,0
20231113,174400,11462856600,12400,12400,12400,12400,0
20231113,174300,11462856600,12400,12400,12400,12400,0
20231113,174200,11462856600,12400,12400,12400,12400,0
20231113,174100,11462856600,12400,12400,12400,12400,0
20231113,174000,11462856600,12400,12400,12400,12400,0
20231113,173900,11462856600,12400,12400,12400,12400,0
20231113,173800,11462856600,12400,12400,12400,12400,0
20231113,173700,11462856600,12400,12400,12400,12400,0
20231113,173600,11462856600,12400,12400,12400,12400,0
20231113,173500,11462856600,12400,12400,12400,12400,0
20231113,173400,11462856600,12400,12400,12400,12400,0
20231113,173300,11462856600,12400,12400,12400,12400,74670
20231113,173200,11462856600,12400,12400,12400,12400,0
20231113,173100,11462856600,12400,12400,12400,12400,0
20231113,173000,11462856600,12400,12400,12400,12400,0
20231113,172900,11462856600,12400,12400,12400,12400,0
20231113,172800,11462856600,12400,12400,12400,12400,0
20231113,172700,11462856600,12400,12400,12400,12400,0
20231113,172600,11462856600,12400,12400,12400,12400,0
20231113,172500,11462856600,12400,12400,12400,12400,0
20231113,172400,11462856600,12400,12400,12400,12400,0
20231113,172300,11462856600,12400,12400,12400,12400,0
20231113,172200,11462856600,12400,12400,12400,12400,0
20231113,172100,11462856600,12400,12400,12400,12400,0
20231113,172000,11462856600,12400,12400,12400,12400,0
20231113,171900,11462856600,12400,12400,12400,12400,0
20231113,171800,11462856600,12400,12400,12400,12400,0
20231113,171700,11462856600,12400,12400,12400,12400,0
20231113,171600,11462856600,12400,12400,12400,12400,0
20231113,171500,11462856600,12400,12400,12400,12400,0
20231113,171400,11462856600,12400,12400,12400,12400,0
20231113,171300,11462856600,12400,12400,12400,12400,0
20231113,171200,11462856600,12400,12400,12400,12400,0
20231113,171100,11462856600,12400,12400,12400,12400,0
20231113,171000,11462856600,12400,12400,12400,12400,0
20231113,170900,11462856600,12400,12400,12400,12400,0
20231113,170800,11462856600,12400,12400,12400,12400,0
20231113,170700,11462856600,12400,12400,12400,12400,0
20231113,170600,11462856600,12400,12400,12400,12400,0
20231113,170500,11462856600,12400,12400,12400,12400,0
20231113,170400,11462856600,12400,12400,12400,12400,0
20231113,170300,11462856600,12400,12400,12400,12400,74670
20231113,170200,11462856600,12400,12400,12400,12400,0
20231113,170100,11462856600,12400,12400,12400,12400,0
20231113,170000,11462856600,12400,12400,12400,12400,0
20231113,165900,11462856600,12400,12400,12400,12400,0
20231113,165800,11462856600,12400,12400,12400,12400,0
20231113,165700,11462856600,12400,12400,12400,12400,0
20231113,165600,11462856600,12400,12400,12400,12400,0
20231113,165500,11462856600,12400,12400,12400,12400,0
20231113,165400,11462856600,12400,12400,12400,12400,0
20231113,165300,11462856600,12400,12400,12400,12400,0
20231113,165200,11462856600,12400,12400,12400,12400,0
20231113,165100,11462856600,12400,12400,12400,12400,0
20231113,165000,11462856600,12400,12400,12400,12400,0
20231113,164900,11462856600,12400,12400,12400,12400,0
20231113,164800,11462856600,12400,12400,12400,12400,0
20231113,164700,11462856600,12400,12400,12400,12400,0
20231113,164600,11462856600,12400,12400,12400,12400,0
20231113,164500,11462856600,12400,12400,12400,12400,0
20231113,164400,11462856600,12400,12400,12400,12400,0
20231113,164300,11462856600,12400,12400,12400,12400,0
20231113,164200,11462856600,12400,12400,12400,12400,0
20231113,164100,11462856600,12400,12400,12400,12400,0
20231113,164000,11462856600,12400,12400,12400,12400,0
20231113,163900,11462856600,12400,12400,12400,12400,0
20231113,163800,11462856600,12400,12400,12400,12400,0
20231113,163700,11462856600,12400,12400,12400,12400,0
20231113,163600,11462856600,12400,12400,12400,12400,0
20231113,163500,11462856600,12400,12400,12400,12400,0
20231113,163400,11462856600,12400,12400,12400,12400,0
20231113,163300,11462856600,12400,12400,12400,12400,74670
20231113,163200,11462856600,12400,12400,12400,12400,0
20231113,163100,11462856600,12400,12400,12400,12400,0
20231113,163000,11462856600,12400,12400,12400,12400,0
20231113,162900,11462856600,12400,12400,12400,12400,0
20231113,162800,11462856600,12400,12400,12400,12400,0
20231113,162700,11462856600,12400,12400,12400,12400,0
20231113,162600,11462856600,12400,12400,12400,12400,0
20231113,162500,11462856600,12400,12400,12400,12400,0
20231113,162400,11462856600,12400,12400,12400,12400,0
20231113,162300,11462856600,12400,12400,12400,12400,0
20231113,162200,11462856600,12400,12400,12400,12400,0
20231113,162100,11462856600,12400,12400,12400,12400,0
20231113,162000,11462856600,12400,12400,12400,12400,0
20231113,161900,11462856600,12400,12400,12400,12400,0
20231113,161800,11462856600,12400,12400,12400,12400,0
20231113,161700,11462856600,12400,12400,12400,12400,0
20231113,161600,11462856600,12400,12400,12400,12400,0
20231113,161500,11462856600,12400,12400,12400,12400,0
20231113,161400,11462856600,12400,12400,12400,12400,0
20231113,161300,11462856600,12400,12400,12400,12400,0
20231113,161200,11462856600,12400,12400,12400,12400,0
20231113,161100,11462856600,12400,12400,12400,12400,0
20231113,161000,11462856600,12400,12400,12400,12400,0
20231113,160900,11462856600,12400,12400,12400,12400,0
20231113,160800,11462856600,12400,12400,12400,12400,0
20231113,160700,11462856600,12400,12400,12400,12400,0
20231113,160600,11462856600,12400,12400,12400,12400,0
20231113,160500,11462856600,12400,12400,12400,12400,0
20231113,160400,11462856600,12400,12400,12400,12400,0
20231113,160300,11462856600,12400,12400,12400,12400,74670
20231113,160200,11462856600,12400,12400,12400,12400,0
20231113,160100,11462856600,12400,12400,12400,12400,0
20231113,160000,11462856600,12400,12400,12400,12400,0
20231113,155900,11462856600,12400,12400,12400,12400,0
20231113,155800,11462856600,12400,12400,12400,12400,0
20231113,155700,11462856600,12400,12400,12400,12400,0
20231113,155600,11462856600,12400,12400,12400,12400,0
20231113,155500,11462856600,12400,12400,12400,12400,0
20231113,155400,11462856600,12400,12400,12400,12400,0
20231113,155300,11462856600,12400,12400,12400,12400,0
20231113,155200,11462856600,12400,12400,12400,12400,0
20231113,155100,11462856600,12400,12400,12400,12400,0
20231113,155000,11462856600,12400,12400,12400,12400,0
20231113,154900,11462856600,12400,12400,12400,12400,0
20231113,154800,11462856600,12400,12400,12400,12400,0
20231113,154700,11462856600,12400,12400,12400,12400,0
20231113,154600,11462856600,12400,12400,12400,12400,0
20231113,154500,11462856600,12400,12400,12400,12400,0
20231113,154400,11462856600,12400,12400,12400,12400,0
20231113,154300,11462856600,12400,12400,12400,12400,0
20231113,154200,11462856600,12400,12400,12400,12400,0
20231113,154100,11462856600,12400,12400,12400,12400,0
20231113,154000,11462856600,12400,12400,12400,12400,0
20231113,153900,11462856600,12400,12400,12400,12400,0
20231113,153800,11462856600,12400,12400,12400,12400,0
20231113,153700,11462856600,12400,12400,12400,12400,0
20231113,153600,11462856600,12400,12400,12400,12400,0
20231113,153500,11462856600,12400,12400,12400,12400,0
20231113,153400,11462856600,12400,12400,12400,12400,0
20231113,153300,11462856600,12400,12400,12400,12400,74670
20231113,153200,11462856600,12400,12400,12400,12400,0
20231113,153100,11462856600,12400,12400,12400,12400,0
20231113,153000,11462856600,12400,12400,12400,12400,74670
20231113,152900,10536948600,12380,12380,12380,12380,0
20231113,152800,10536948600,12380,12380,12380,12380,0
20231113,152700,10536948600,12380,12380,12380,12380,0
20231113,152600,10536948600,12380,12380,12380,12380,0
20231113,152500,10536948600,12380,12380,12380,12380,0
20231113,152400,10536948600,12380,12380,12380,12380,0
20231113,152300,10536948600,12380,12380,12380,12380,0
20231113,152200,10536948600,12380,12380,12380,12380,0
20231113,152100,10536948600,12380,12380,12380,12380,0
20231113,152000,10536948600,12380,12380,12380,12380,0
20231113,151900,10536948600,12380,12370,12380,12370,3214
20231113,151800,10497189680,12380,12380,12380,12370,1272
20231113,151700,10481446170,12370,12360,12380,12360,1045
20231113,151600,10468511480,12370,12370,12380,12360,1164
20231113,151500,10454104370,12370,12370,12380,12360,618
20231113,151400,10446456150,12370,12360,12380,12360,619
20231113,151300,10438799330,12370,12360,12380,12360,2103
20231113,151200,10412782130,12370,12370,12380,12360,1953
20231113,151100,10388622470,12360,12370,12380,12360,4732
20231113,151000,10330109460,12370,12360,12370,12360,755
20231113,150900,10320774390,12370,12370,12370,12360,1431
20231113,150800,10303080710,12370,12370,12380,12360,3231
20231113,150700,10263111300,12380,12370,12380,12370,1643
20231113,150600,10242776080,12370,12380,12380,12370,728
20231113,150500,10233766860,12380,12380,12380,12370,537
20231113,150400,10227121200,12380,12370,12380,12370,596
20231113,150300,10219746110,12370,12370,12380,12370,1195
20231113,150200,10204960000,12370,12380,12380,12370,841
20231113,150100,10194551060,12370,12370,12380,12370,763
20231113,150000,10185106880,12370,12370,12380,12370,1215
20231113,145900,10170070810,12380,12380,12380,12370,1453
20231113,145800,10152088000,12370,12380,12380,12370,800
20231113,145700,10142186860,12370,12380,12380,12370,773
20231113,145600,10132622620,12380,12370,12380,12370,335
20231113,145500,10128476850,12370,12370,12380,12370,360
20231113,145400,10124023630,12370,12380,12380,12370,405
20231113,145300,10119012920,12370,12370,12380,12370,450
20231113,145200,10113445030,12380,12370,12380,12370,359
20231113,145100,10109003110,12370,12370,12370,12370,1225
20231113,145000,10093849860,12370,12370,12380,12370,400
20231113,144900,10088901120,12380,12370,12380,12370,451
20231113,144800,10083320350,12370,12370,12380,12370,645
20231113,144700,10075341670,12370,12370,12380,12370,350
20231113,144600,10071011630,12370,12370,12380,12370,382
20231113,144500,10066285790,12380,12370,12380,12370,822
20231113,144400,10056112440,12370,12370,12380,12370,497
20231113,144300,10049963820,12370,12380,12390,12370,3536
20231113,144200,10006188770,12380,12380,12390,12380,360
20231113,144100,10001731600,12380,12380,12390,12380,373
20231113,144000,9997113250,12390,12390,12390,12380,246
20231113,143900,9994067450,12380,12380,12390,12380,274
20231113,143800,9990675210,12380,12390,12390,12380,264
20231113,143700,9987405820,12380,12380,12380,12380,304
20231113,143600,9983642300,12390,12400,12400,12390,759
20231113,143500,9974237860,12390,12390,12400,12390,827
20231113,143400,9963991320,12390,12380,12390,12380,267
20231113,143300,9960685660,12380,12390,12390,12380,11740
20231113,143200,9815227250,12390,12400,12400,12390,1214
20231113,143100,9800180410,12400,12390,12400,12390,789
20231113,143000,9790399670,12390,12400,12400,12390,409
20231113,142900,9785331190,12390,12390,12400,12390,449
20231113,142800,9779767840,12390,12390,12400,12390,266
20231113,142700,9776471450,12390,12390,12400,12390,530
20231113,142600,9769903230,12390,12400,12400,12390,353
20231113,142500,9765529450,12400,12400,12400,12390,2352
20231113,142400,9736386520,12400,12400,12400,12390,4049
20231113,142300,9686219150,12400,12400,12400,12390,509
20231113,142200,9679912350,12400,12400,12400,12390,371
20231113,142100,9675313920,12400,12390,12400,12390,317
20231113,142000,9671384790,12400,12400,12400,12390,476
20231113,141900,9665484950,12400,12390,12400,12390,431
20231113,141800,9660143140,12390,12400,12400,12390,325
20231113,141700,9656116280,12400,12390,12400,12380,4300
20231113,141600,9602838330,12380,12390,12390,12380,207
20231113,141500,9600274300,12390,12380,12390,12380,1826
20231113,141400,9577665300,12380,12390,12390,12380,327
20231113,141300,9573615960,12380,12390,12390,12380,789
20231113,141200,9563841200,12390,12390,12390,12380,249
20231113,141100,9560756280,12390,12380,12390,12380,184
20231113,141000,9558478240,12390,12390,12390,12380,2257
20231113,140900,9530517070,12390,12390,12390,12380,89
20231113,140800,9529414840,12390,12390,12390,12380,102
20231113,140700,9528151430,12380,12390,12390,12380,255
20231113,140600,9524993670,12380,12390,12390,12370,6014
20231113,140500,9450540380,12380,12380,12390,12380,53
20231113,140400,9449883940,12380,12380,12390,12380,254
20231113,140300,9446737380,12380,12390,12390,12380,319
20231113,140200,9442785770,12390,12390,12390,12380,197
20231113,140100,9440345560,12390,12380,12390,12370,255
20231113,140000,9437189220,12370,12380,12380,12370,568
20231113,135900,9430157860,12380,12380,12380,12370,332
20231113,135800,9426047880,12380,12370,12380,12370,719
20231113,135700,9417148810,12380,12370,12380,12370,1829
20231113,135600,9394506200,12380,12380,12380,12370,2630
20231113,135500,9361947140,12380,12370,12380,12370,723
20231113,135400,9352997510,12380,12380,12380,12370,574
20231113,135300,9345892410,12380,12380,12380,12370,533
20231113,135200,9339294710,12370,12370,12380,12370,5566
20231113,135100,9270439900,12370,12370,12370,12360,2060
20231113,135000,9244960100,12360,12370,12370,12360,1096
20231113,134900,9231402980,12360,12360,12370,12360,5325
20231113,134800,9165533630,12370,12370,12370,12360,303
20231113,134700,9161786080,12370,12360,12370,12360,202
20231113,134600,9159288770,12360,12370,12370,12360,732
20231113,134500,9150240750,12360,12370,12370,12360,288
20231113,134400,9146680350,12360,12370,12370,12360,56
20231113,134300,9145988060,12370,12370,12370,12360,334
20231113,134200,9141859170,12370,12370,12370,12360,216
20231113,134100,9139187640,12370,12360,12370,12360,629
20231113,134000,9131410270,12370,12370,12370,12360,133
20231113,133900,9129765770,12360,12370,12370,12360,1067
20231113,133800,9116568380,12370,12370,12370,12360,271
20231113,133700,9113216660,12360,12360,12370,12360,1580
20231113,133600,9093672300,12370,12370,12370,12360,361
20231113,133500,9089207610,12370,12370,12370,12360,1920
20231113,133400,9065458790,12370,12370,12370,12360,110
20231113,133300,9064098200,12370,12360,12370,12360,172
20231113,133200,9061971190,12370,12370,12370,12360,146
20231113,133100,9060166480,12360,12370,12370,12360,73
20231113,133000,9059264040,12360,12370,12370,12360,142
20231113,132900,9057508120,12360,12370,12370,12360,580
20231113,132800,9050335720,12360,12370,12370,12360,557
20231113,132700,9043445960,12360,12370,12370,12360,644
20231113,132600,9035480570,12370,12370,12370,12360,107
20231113,132500,9034157380,12370,12370,12370,12360,3443
20231113,132400,8991568030,12370,12370,12370,12360,4347
20231113,132300,8937796560,12360,12370,12380,12360,1514
20231113,132200,8919070010,12370,12370,12370,12360,4656
20231113,132100,8861475600,12370,12370,12370,12360,397
20231113,132000,8856566600,12360,12370,12370,12360,246
20231113,131900,8853525630,12370,12370,12370,12360,433
20231113,131800,8848169980,12370,12360,12370,12360,388
20231113,131700,8843371990,12370,12370,12370,12360,773
20231113,131600,8833817470,12360,12370,12370,12360,104
20231113,131500,8832531070,12360,12360,12370,12360,694
20231113,131400,8823952690,12370,12360,12370,12360,2299
20231113,131300,8795534960,12370,12360,12370,12360,36
20231113,131200,8795089890,12370,12370,12370,12360,19
20231113,131100,8794854910,12370,12360,12370,12350,2518
20231113,131000,8763733270,12350,12370,12370,12350,4880
20231113,130900,8703416570,12370,12370,12370,12360,110
20231113,130800,8702056360,12370,12360,12370,12360,1267
20231113,130700,8686385350,12360,12350,12360,12350,222
20231113,130600,8683641660,12350,12370,12370,12350,4876
20231113,130500,8623374370,12370,12370,12370,12360,157
20231113,130400,8621432950,12370,12360,12370,12360,40
20231113,130300,8620938220,12360,12370,12370,12360,186
20231113,130200,8618638410,12370,12370,12370,12360,153
20231113,130100,8616746630,12360,12360,12370,12360,210
20231113,130000,8614150980,12370,12360,12370,12360,75
20231113,125900,8613223500,12370,12380,12380,12370,277
20231113,125800,8609796980,12370,12380,12380,12370,291
20231113,125700,8606196710,12370,12360,12380,12360,4753
20231113,125600,8547400780,12370,12370,12370,12360,149
20231113,125500,8545558100,12370,12360,12370,12360,59
20231113,125400,8544828520,12360,12370,12370,12360,139
20231113,125300,8543109120,12370,12370,12370,12360,277
20231113,125200,8539682670,12360,12370,12370,12360,312
20231113,125100,8535825860,12370,12360,12370,12360,529
20231113,125000,8529287150,12370,12370,12370,12360,3145
20231113,124900,8490396580,12370,12380,12380,12370,4545
20231113,124800,8434137190,12380,12370,12380,12370,161
20231113,124700,8432144030,12380,12370,12380,12370,2203
20231113,124600,8404872150,12380,12380,12380,12370,552
20231113,124500,8398043390,12370,12370,12380,12370,301
20231113,124400,8394319540,12370,12380,12380,12370,408
20231113,124300,8389271830,12380,12380,12380,12370,121
20231113,124200,8387774540,12370,12380,12380,12370,217
20231113,124100,8385088260,12380,12380,12380,12380,145
20231113,124000,8383293160,12370,12370,12380,12370,313
20231113,123900,8379420850,12380,12380,12380,12380,228
20231113,123800,8376598210,12370,12380,12380,12370,218
20231113,123700,8373900060,12380,12380,12380,12370,164
20231113,123600,8371869960,12380,12380,12380,12380,284
20231113,123500,8368354040,12380,12380,12380,12370,133
20231113,123400,8366707690,12380,12380,12380,12370,522
20231113,123300,8360250170,12370,12380,12380,12370,137
20231113,123200,8358554180,12380,12370,12380,12370,206
20231113,123100,8356005690,12380,12380,12380,12380,108
20231113,123000,8354668650,12380,12370,12380,12370,241
20231113,122900,8351685750,12380,12370,12380,12370,1715
20231113,122800,8330460990,12380,12390,12390,12370,6344
20231113,122700,8251953750,12380,12380,12390,12380,562
20231113,122600,8244996100,12380,12390,12390,12380,2
20231113,122500,8244971330,12390,12380,12390,12380,112
20231113,122400,8243584100,12380,12390,12390,12380,61
20231113,122300,8242828490,12380,12390,12390,12380,608
20231113,122200,8235300730,12390,12380,12390,12380,128
20231113,122100,8233715160,12390,12390,12390,12380,1653
20231113,122000,8213250670,12390,12380,12390,12380,42
20231113,121900,8212730420,12380,12390,12390,12380,427
20231113,121800,8207440070,12390,12380,12390,12380,44
20231113,121700,8206895220,12380,12390,12390,12380,147
20231113,121600,8205075000,12380,12390,12390,12380,224
20231113,121500,8202300790,12380,12390,12390,12380,76
20231113,121400,8201359880,12390,12390,12390,12380,179
20231113,121300,8199142260,12380,12390,12390,12380,65
20231113,121200,8198336940,12390,12380,12390,12380,370
20231113,121100,8193756280,12380,12380,12390,12370,1372
20231113,121000,8176772000,12370,12380,12380,12370,357
20231113,120900,8172352900,12370,12370,12380,12370,355
20231113,120800,8167961200,12380,12390,12390,12380,3423
20231113,120700,8125582130,12390,12390,12390,12380,1385
20231113,120600,8108429040,12390,12390,12390,12390,870
20231113,120500,8097649740,12390,12390,12390,12390,1117
20231113,120400,8083810110,12390,12380,12390,12380,942
20231113,120300,8072139110,12380,12390,12390,12380,1017
20231113,120200,8059544030,12390,12390,12400,12390,7407
20231113,120100,7967759280,12400,12400,12400,12400,86
20231113,120000,7966692880,12400,12400,12400,12390,494
20231113,115900,7960567320,12390,12390,12400,12390,138
20231113,115800,7958856760,12390,12390,12400,12390,1148
20231113,115700,7944631600,12390,12390,12390,12390,92
20231113,115600,7943491720,12390,12400,12400,12390,233
20231113,115500,7940603340,12400,12390,12400,12390,88
20231113,115400,7939512170,12400,12390,12400,12390,104
20231113,115300,7938223020,12410,12410,12410,12390,6335
20231113,115200,7859675110,12400,12400,12410,12400,336
20231113,115100,7855507250,12410,12410,12410,12400,146
20231113,115000,7853695400,12410,12410,12410,12400,137
20231113,114900,7851995730,12410,12410,12410,12400,1242
20231113,114800,7836593040,12410,12400,12410,12400,1162
20231113,114700,7822182830,12400,12400,12410,12400,3646
20231113,114600,7776970890,12410,12400,12410,12400,129
20231113,114500,7775370960,12410,12410,12410,12400,165
20231113,114400,7773323330,12410,12410,12420,12400,1054
20231113,114300,7760245980,12410,12410,12410,12410,743
20231113,114200,7751025350,12410,12410,12420,12410,378
20231113,114100,7746332610,12410,12400,12410,12400,802
20231113,114000,7736385620,12400,12410,12410,12400,10
20231113,113900,7736261580,12420,12410,12420,12400,846
20231113,113800,7725761850,12410,12410,12420,12410,3263
20231113,113700,7685267910,12420,12420,12420,12410,3951
20231113,113600,7636234210,12410,12420,12420,12410,627
20231113,113500,7628448260,12420,12420,12420,12410,522
20231113,113400,7621965190,12420,12420,12420,12410,343
20231113,113300,7617705440,12410,12420,12420,12410,980
20231113,113200,7605536450,12410,12420,12420,12410,471
20231113,113100,7599687110,12420,12420,12420,12410,1469
20231113,113000,7581452990,12420,12420,12420,12410,682
20231113,112900,7572983690,12410,12410,12420,12410,329
20231113,112800,7568897870,12420,12410,12420,12410,479
20231113,112700,7562950400,12410,12420,12420,12410,602
20231113,112600,7555478670,12420,12410,12420,12410,2261
20231113,112500,7527418850,12410,12420,12420,12410,183
20231113,112400,7525147030,12420,12420,12420,12410,319
20231113,112300,7521186210,12420,12420,12420,12410,539
20231113,112200,7514493010,12420,12420,12420,12410,364
20231113,112100,7509973590,12420,12420,12420,12410,807
20231113,112000,7499957570,12410,12410,12420,12410,502
20231113,111900,7493722790,12420,12420,12420,12410,1186
20231113,111800,7478993460,12420,12420,12420,12410,105
20231113,111700,7477689370,12420,12430,12430,12420,893
20231113,111600,7466597440,12430,12430,12430,12420,2155
20231113,111500,7439831330,12430,12430,12430,12420,136
20231113,111400,7438140880,12430,12420,12430,12420,3261
20231113,111300,7397637460,12420,12410,12420,12410,2765
20231113,111200,7363298330,12410,12420,12420,12410,134
20231113,111100,7361634370,12420,12420,12420,12410,441
20231113,111000,7356159700,12410,12420,12420,12410,736
20231113,110900,7347025930,12420,12410,12420,12410,416
20231113,110800,7341862380,12420,12410,12420,12410,573
20231113,110700,7334749790,12420,12420,12420,12410,1161
20231113,110600,7320341000,12430,12420,12430,12420,1018
20231113,110500,7307692020,12420,12430,12430,12420,831
20231113,110400,7297369830,12430,12430,12430,12420,2318
20231113,110300,7268578220,12420,12430,12430,12420,712
20231113,110200,7259732400,12430,12420,12430,12420,94
20231113,110100,7258564220,12430,12420,12430,12410,1469
20231113,110000,7240312310,12420,12430,12430,12410,1723
20231113,105900,7218912300,12430,12430,12430,12420,1325
20231113,105800,7202453440,12420,12420,12430,12420,810
20231113,105700,7192388240,12430,12420,12430,12420,87
20231113,105600,7191307600,12430,12430,12430,12420,167
20231113,105500,7189232020,12430,12430,12430,12420,471
20231113,105400,7183379860,12420,12420,12430,12420,512
20231113,105300,7177018970,12430,12420,12430,12420,2817
20231113,105200,7142025910,12420,12420,12430,12420,567
20231113,105100,7134983010,12420,12420,12430,12420,1267
20231113,105000,7119245150,12420,12420,12430,12420,1468
20231113,104900,7101008680,12420,12430,12430,12420,218
20231113,104800,7098300070,12430,12430,12430,12420,1457
20231113,104700,7080192670,12420,12420,12430,12420,192
20231113,104600,7077806480,12430,12420,12430,12420,581
20231113,104500,7070589440,12430,12420,12430,12410,396
20231113,104400,7065669840,12430,12410,12430,12410,29669
20231113,104300,6697103270,12420,12420,12420,12410,324
20231113,104200,6693081370,12420,12410,12420,12410,1103
20231113,104100,6679390850,12420,12420,12420,12410,2828
20231113,104000,6644287620,12420,12410,12420,12410,621
20231113,103900,6636577620,12410,12420,12420,12410,922
20231113,103800,6625129550,12410,12420,12420,12410,178
20231113,103700,6622919020,12410,12420,12420,12410,6433
20231113,103600,6543084450,12420,12410,12420,12410,126
20231113,103500,6541519720,12420,12410,12420,12410,2095
20231113,103400,6515520660,12410,12400,12410,12400,273
20231113,103300,6512132780,12410,12410,12420,12400,11703
20231113,103200,6366898620,12400,12410,12410,12400,193
20231113,103100,6364503590,12400,12400,12410,12400,219
20231113,103000,6361786500,12400,12410,12410,12400,355
20231113,102900,6357383740,12410,12410,12410,12410,154
20231113,102800,6355472600,12400,12410,12420,12400,10488
20231113,102700,6225315780,12420,12420,12420,12410,268
20231113,102600,6221989120,12410,12400,12410,12400,1266
20231113,102500,6206278440,12410,12400,12410,12400,2086
20231113,102400,6180405260,12400,12400,12410,12400,310
20231113,102300,6176561230,12400,12410,12410,12400,760
20231113,102200,6167136420,12410,12410,12420,12400,2402
20231113,102100,6137326920,12410,12410,12420,12410,1486
20231113,102000,6118884360,12410,12410,12420,12410,328
20231113,101900,6114813120,12410,12410,12420,12410,1855
20231113,101800,6091790780,12410,12410,12420,12410,1476
20231113,101700,6073461420,12410,12410,12420,12410,220
20231113,101600,6070730460,12420,12410,12420,12410,279
20231113,101500,6067267050,12420,12400,12420,12400,1844
20231113,101400,6044382430,12400,12400,12410,12400,170
20231113,101300,6042273560,12410,12420,12420,12410,1663
20231113,101200,6021632350,12420,12420,12420,12410,120
20231113,101100,6020142050,12420,12430,12430,12410,10193
20231113,101000,5893520100,12420,12430,12430,12420,2288
20231113,100900,5865091220,12430,12430,12430,12420,4159
20231113,100800,5813400160,12430,12420,12430,12420,741
20231113,100700,5804190680,12420,12420,12430,12420,534
20231113,100600,5797554450,12430,12430,12430,12420,680
20231113,100500,5789102920,12430,12430,12430,12420,431
20231113,100400,5783745790,12420,12430,12430,12420,751
20231113,100300,5774411440,12430,12430,12430,12420,763
20231113,100200,5764928360,12430,12420,12430,12420,318
20231113,100100,5760975780,12430,12440,12440,12420,715
20231113,100000,5752090530,12430,12420,12440,12420,5157
20231113,095900,5687986700,12430,12440,12440,12430,4803
20231113,095800,5628260730,12440,12430,12440,12420,10143
20231113,095700,5502169570,12430,12430,12430,12420,1618
20231113,095600,5482058680,12430,12430,12430,12420,1537
20231113,095500,5462954630,12420,12420,12430,12420,2430
20231113,095400,5432760330,12420,12420,12430,12420,1727
20231113,095300,5411296590,12430,12410,12430,12410,7594
20231113,095200,5316980130,12420,12420,12420,12410,137
20231113,095100,5315278620,12420,12420,12430,12420,7365
20231113,095000,5223798940,12420,12420,12430,12420,6185
20231113,094900,5146957830,12420,12430,12430,12420,915
20231113,094800,5135585790,12420,12420,12430,12420,2194
20231113,094700,5108334940,12420,12420,12430,12420,237
20231113,094600,5105390540,12420,12430,12430,12420,2216
20231113,094500,5077866430,12430,12420,12430,12420,358
20231113,094400,5073417440,12420,12410,12430,12410,1719
20231113,094300,5052066670,12420,12430,12430,12420,4414
20231113,094200,4997244660,12420,12420,12420,12410,20073
20231113,094100,4748051810,12420,12410,12420,12410,760
20231113,094000,4738613320,12420,12430,12430,12410,1419
20231113,093900,4720989580,12420,12420,12430,12420,3143
20231113,093800,4681952540,12410,12420,12430,12410,12626
20231113,093700,4525101630,12420,12420,12430,12410,11693
20231113,093600,4379876570,12420,12410,12420,12410,27437
20231113,093500,4039295430,12410,12400,12410,12390,27757
20231113,093400,3695103490,12400,12390,12400,12390,1596
20231113,093300,3675319080,12400,12400,12400,12390,937
20231113,093200,3663708510,12400,12390,12400,12390,2149
20231113,093100,3637081720,12400,12390,12400,12390,4474
20231113,093000,3581647320,12390,12390,12400,12390,19013
20231113,092900,3346062600,12390,12380,12390,12370,13598
20231113,092800,3177719360,12380,12360,12380,12360,17723
20231113,092700,2958454010,12350,12370,12370,12350,150
20231113,092600,2956600400,12370,12370,12370,12340,4758
20231113,092500,2897812700,12360,12360,12370,12300,24368
20231113,092400,2597366640,12360,12360,12370,12360,2210
20231113,092300,2570048780,12370,12360,12370,12360,490
20231113,092200,2563988000,12360,12360,12360,12350,1011
20231113,092100,2551492670,12350,12360,12360,12350,3130
20231113,092000,2512806730,12350,12360,12370,12320,17346
20231113,091900,2298873280,12360,12360,12370,12350,3917
20231113,091800,2250461340,12350,12350,12360,12350,6045
20231113,091700,2175786840,12350,12360,12360,12350,5599
20231113,091600,2106615860,12360,12370,12370,12350,7309
20231113,091500,2016275630,12360,12350,12370,12350,10725
20231113,091400,1883753220,12350,12340,12360,12340,5339
20231113,091300,1817810450,12350,12350,12350,12340,1355
20231113,091200,1801081620,12340,12340,12350,12340,3345
20231113,091100,1759792930,12350,12350,12360,12350,7279
20231113,091000,1669884400,12360,12360,12360,12350,1579
20231113,090900,1650374700,12360,12370,12370,12350,8791
20231113,090800,1541723920,12370,12370,12380,12360,3138
20231113,090700,1502920540,12370,12380,12390,12370,14748
20231113,090600,1320345810,12390,12390,12390,12380,3556
20231113,090500,1276296340,12390,12360,12390,12350,30584
20231113,090400,897905670,12350,12340,12360,12330,20615
20231113,090300,643400330,12330,12330,12340,12330,1726
20231113,090200,622115510,12340,12350,12360,12320,8687
20231113,090100,514918380,12350,12370,12390,12340,6962
20231113,090000,428807860,12350,12390,12390,12320,34630