KissMeData/034220/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190900,5842881090,13620,13620,13620,13620,41415
20231120,190800,5842881090,13620,13620,13620,13620,0
20231120,190700,5842881090,13620,13620,13620,13620,0
20231120,190600,5842881090,13620,13620,13620,13620,0
20231120,190500,5842881090,13620,13620,13620,13620,0
20231120,190400,5842881090,13620,13620,13620,13620,0
20231120,190300,5842881090,13620,13620,13620,13620,0
20231120,190200,5842881090,13620,13620,13620,13620,0
20231120,190100,5842881090,13620,13620,13620,13620,0
20231120,190000,5842881090,13620,13620,13620,13620,0
20231120,185900,5842881090,13620,13620,13620,13620,0
20231120,185800,5842881090,13620,13620,13620,13620,0
20231120,185700,5842881090,13620,13620,13620,13620,0
20231120,185600,5842881090,13620,13620,13620,13620,0
20231120,185500,5842881090,13620,13620,13620,13620,0
20231120,185400,5842881090,13620,13620,13620,13620,0
20231120,185300,5842881090,13620,13620,13620,13620,0
20231120,185200,5842881090,13620,13620,13620,13620,0
20231120,185100,5842881090,13620,13620,13620,13620,0
20231120,185000,5842881090,13620,13620,13620,13620,0
20231120,184900,5842881090,13620,13620,13620,13620,0
20231120,184800,5842881090,13620,13620,13620,13620,0
20231120,184700,5842881090,13620,13620,13620,13620,0
20231120,184600,5842881090,13620,13620,13620,13620,0
20231120,184500,5842881090,13620,13620,13620,13620,0
20231120,184400,5842881090,13620,13620,13620,13620,0
20231120,184300,5842881090,13620,13620,13620,13620,0
20231120,184200,5842881090,13620,13620,13620,13620,0
20231120,184100,5842881090,13620,13620,13620,13620,0
20231120,184000,5842881090,13620,13620,13620,13620,0
20231120,183900,5842881090,13620,13620,13620,13620,41415
20231120,183800,5842881090,13620,13620,13620,13620,0
20231120,183700,5842881090,13620,13620,13620,13620,0
20231120,183600,5842881090,13620,13620,13620,13620,0
20231120,183500,5842881090,13620,13620,13620,13620,0
20231120,183400,5842881090,13620,13620,13620,13620,0
20231120,183300,5842881090,13620,13620,13620,13620,0
20231120,183200,5842881090,13620,13620,13620,13620,0
20231120,183100,5842881090,13620,13620,13620,13620,0
20231120,183000,5842881090,13620,13620,13620,13620,0
20231120,182900,5842881090,13620,13620,13620,13620,0
20231120,182800,5842881090,13620,13620,13620,13620,0
20231120,182700,5842881090,13620,13620,13620,13620,0
20231120,182600,5842881090,13620,13620,13620,13620,0
20231120,182500,5842881090,13620,13620,13620,13620,0
20231120,182400,5842881090,13620,13620,13620,13620,0
20231120,182300,5842881090,13620,13620,13620,13620,0
20231120,182200,5842881090,13620,13620,13620,13620,0
20231120,182100,5842881090,13620,13620,13620,13620,0
20231120,182000,5842881090,13620,13620,13620,13620,0
20231120,181900,5842881090,13620,13620,13620,13620,0
20231120,181800,5842881090,13620,13620,13620,13620,0
20231120,181700,5842881090,13620,13620,13620,13620,0
20231120,181600,5842881090,13620,13620,13620,13620,0
20231120,181500,5842881090,13620,13620,13620,13620,0
20231120,181400,5842881090,13620,13620,13620,13620,0
20231120,181300,5842881090,13620,13620,13620,13620,0
20231120,181200,5842881090,13620,13620,13620,13620,0
20231120,181100,5842881090,13620,13620,13620,13620,0
20231120,181000,5842881090,13620,13620,13620,13620,0
20231120,180900,5842881090,13620,13620,13620,13620,41415
20231120,180800,5842881090,13620,13620,13620,13620,0
20231120,180700,5842881090,13620,13620,13620,13620,0
20231120,180600,5842881090,13620,13620,13620,13620,0
20231120,180500,5842881090,13620,13620,13620,13620,0
20231120,180400,5842881090,13620,13620,13620,13620,0
20231120,180300,5842881090,13620,13620,13620,13620,0
20231120,180200,5842881090,13620,13620,13620,13620,0
20231120,180100,5842881090,13620,13620,13620,13620,0
20231120,180000,5842881090,13620,13620,13620,13620,0
20231120,175900,5842881090,13620,13620,13620,13620,0
20231120,175800,5842881090,13620,13620,13620,13620,0
20231120,175700,5842881090,13620,13620,13620,13620,0
20231120,175600,5842881090,13620,13620,13620,13620,0
20231120,175500,5842881090,13620,13620,13620,13620,0
20231120,175400,5842881090,13620,13620,13620,13620,0
20231120,175300,5842881090,13620,13620,13620,13620,0
20231120,175200,5842881090,13620,13620,13620,13620,0
20231120,175100,5842881090,13620,13620,13620,13620,0
20231120,175000,5842881090,13620,13620,13620,13620,0
20231120,174900,5842881090,13620,13620,13620,13620,0
20231120,174800,5842881090,13620,13620,13620,13620,0
20231120,174700,5842881090,13620,13620,13620,13620,0
20231120,174600,5842881090,13620,13620,13620,13620,0
20231120,174500,5842881090,13620,13620,13620,13620,0
20231120,174400,5842881090,13620,13620,13620,13620,0
20231120,174300,5842881090,13620,13620,13620,13620,0
20231120,174200,5842881090,13620,13620,13620,13620,0
20231120,174100,5842881090,13620,13620,13620,13620,0
20231120,174000,5842881090,13620,13620,13620,13620,0
20231120,173900,5842881090,13620,13620,13620,13620,41415
20231120,173800,5842881090,13620,13620,13620,13620,0
20231120,173700,5842881090,13620,13620,13620,13620,0
20231120,173600,5842881090,13620,13620,13620,13620,0
20231120,173500,5842881090,13620,13620,13620,13620,0
20231120,173400,5842881090,13620,13620,13620,13620,0
20231120,173300,5842881090,13620,13620,13620,13620,0
20231120,173200,5842881090,13620,13620,13620,13620,0
20231120,173100,5842881090,13620,13620,13620,13620,0
20231120,173000,5842881090,13620,13620,13620,13620,0
20231120,172900,5842881090,13620,13620,13620,13620,0
20231120,172800,5842881090,13620,13620,13620,13620,0
20231120,172700,5842881090,13620,13620,13620,13620,0
20231120,172600,5842881090,13620,13620,13620,13620,0
20231120,172500,5842881090,13620,13620,13620,13620,0
20231120,172400,5842881090,13620,13620,13620,13620,0
20231120,172300,5842881090,13620,13620,13620,13620,0
20231120,172200,5842881090,13620,13620,13620,13620,0
20231120,172100,5842881090,13620,13620,13620,13620,0
20231120,172000,5842881090,13620,13620,13620,13620,0
20231120,171900,5842881090,13620,13620,13620,13620,0
20231120,171800,5842881090,13620,13620,13620,13620,0
20231120,171700,5842881090,13620,13620,13620,13620,0
20231120,171600,5842881090,13620,13620,13620,13620,0
20231120,171500,5842881090,13620,13620,13620,13620,0
20231120,171400,5842881090,13620,13620,13620,13620,0
20231120,171300,5842881090,13620,13620,13620,13620,0
20231120,171200,5842881090,13620,13620,13620,13620,0
20231120,171100,5842881090,13620,13620,13620,13620,0
20231120,171000,5842881090,13620,13620,13620,13620,0
20231120,170900,5842881090,13620,13620,13620,13620,41415
20231120,170800,5842881090,13620,13620,13620,13620,0
20231120,170700,5842881090,13620,13620,13620,13620,0
20231120,170600,5842881090,13620,13620,13620,13620,0
20231120,170500,5842881090,13620,13620,13620,13620,0
20231120,170400,5842881090,13620,13620,13620,13620,0
20231120,170300,5842881090,13620,13620,13620,13620,0
20231120,170200,5842881090,13620,13620,13620,13620,0
20231120,170100,5842881090,13620,13620,13620,13620,0
20231120,170000,5842881090,13620,13620,13620,13620,0
20231120,165900,5842881090,13620,13620,13620,13620,0
20231120,165800,5842881090,13620,13620,13620,13620,0
20231120,165700,5842881090,13620,13620,13620,13620,0
20231120,165600,5842881090,13620,13620,13620,13620,0
20231120,165500,5842881090,13620,13620,13620,13620,0
20231120,165400,5842881090,13620,13620,13620,13620,0
20231120,165300,5842881090,13620,13620,13620,13620,0
20231120,165200,5842881090,13620,13620,13620,13620,0
20231120,165100,5842881090,13620,13620,13620,13620,0
20231120,165000,5842881090,13620,13620,13620,13620,0
20231120,164900,5842881090,13620,13620,13620,13620,0
20231120,164800,5842881090,13620,13620,13620,13620,0
20231120,164700,5842881090,13620,13620,13620,13620,0
20231120,164600,5842881090,13620,13620,13620,13620,0
20231120,164500,5842881090,13620,13620,13620,13620,0
20231120,164400,5842881090,13620,13620,13620,13620,0
20231120,164300,5842881090,13620,13620,13620,13620,0
20231120,164200,5842881090,13620,13620,13620,13620,0
20231120,164100,5842881090,13620,13620,13620,13620,0
20231120,164000,5842881090,13620,13620,13620,13620,0
20231120,163900,5842881090,13620,13620,13620,13620,41415
20231120,163800,5842881090,13620,13620,13620,13620,0
20231120,163700,5842881090,13620,13620,13620,13620,0
20231120,163600,5842881090,13620,13620,13620,13620,0
20231120,163500,5842881090,13620,13620,13620,13620,0
20231120,163400,5842881090,13620,13620,13620,13620,0
20231120,163300,5842881090,13620,13620,13620,13620,0
20231120,163200,5842881090,13620,13620,13620,13620,0
20231120,163100,5842881090,13620,13620,13620,13620,0
20231120,163000,5842881090,13620,13620,13620,13620,0
20231120,162900,5842881090,13620,13620,13620,13620,0
20231120,162800,5842881090,13620,13620,13620,13620,0
20231120,162700,5842881090,13620,13620,13620,13620,0
20231120,162600,5842881090,13620,13620,13620,13620,0
20231120,162500,5842881090,13620,13620,13620,13620,0
20231120,162400,5842881090,13620,13620,13620,13620,0
20231120,162300,5842881090,13620,13620,13620,13620,0
20231120,162200,5842881090,13620,13620,13620,13620,0
20231120,162100,5842881090,13620,13620,13620,13620,0
20231120,162000,5842881090,13620,13620,13620,13620,0
20231120,161900,5842881090,13620,13620,13620,13620,0
20231120,161800,5842881090,13620,13620,13620,13620,0
20231120,161700,5842881090,13620,13620,13620,13620,0
20231120,161600,5842881090,13620,13620,13620,13620,0
20231120,161500,5842881090,13620,13620,13620,13620,0
20231120,161400,5842881090,13620,13620,13620,13620,0
20231120,161300,5842881090,13620,13620,13620,13620,0
20231120,161200,5842881090,13620,13620,13620,13620,0
20231120,161100,5842881090,13620,13620,13620,13620,0
20231120,161000,5842881090,13620,13620,13620,13620,0
20231120,160900,5842881090,13620,13620,13620,13620,41415
20231120,160800,5842881090,13620,13620,13620,13620,0
20231120,160700,5842881090,13620,13620,13620,13620,0
20231120,160600,5842881090,13620,13620,13620,13620,0
20231120,160500,5842881090,13620,13620,13620,13620,0
20231120,160400,5842881090,13620,13620,13620,13620,0
20231120,160300,5842881090,13620,13620,13620,13620,0
20231120,160200,5842881090,13620,13620,13620,13620,0
20231120,160100,5842881090,13620,13620,13620,13620,0
20231120,160000,5842881090,13620,13620,13620,13620,0
20231120,155900,5842881090,13620,13620,13620,13620,0
20231120,155800,5842881090,13620,13620,13620,13620,0
20231120,155700,5842881090,13620,13620,13620,13620,0
20231120,155600,5842881090,13620,13620,13620,13620,0
20231120,155500,5842881090,13620,13620,13620,13620,0
20231120,155400,5842881090,13620,13620,13620,13620,0
20231120,155300,5842881090,13620,13620,13620,13620,0
20231120,155200,5842881090,13620,13620,13620,13620,0
20231120,155100,5842881090,13620,13620,13620,13620,0
20231120,155000,5842881090,13620,13620,13620,13620,0
20231120,154900,5842881090,13620,13620,13620,13620,0
20231120,154800,5842881090,13620,13620,13620,13620,0
20231120,154700,5842881090,13620,13620,13620,13620,0
20231120,154600,5842881090,13620,13620,13620,13620,0
20231120,154500,5842881090,13620,13620,13620,13620,0
20231120,154400,5842881090,13620,13620,13620,13620,0
20231120,154300,5842881090,13620,13620,13620,13620,0
20231120,154200,5842881090,13620,13620,13620,13620,0
20231120,154100,5842881090,13620,13620,13620,13620,0
20231120,154000,5842881090,13620,13620,13620,13620,0
20231120,153900,5842881090,13620,13620,13620,13620,41415
20231120,153800,5842881090,13620,13620,13620,13620,0
20231120,153700,5842881090,13620,13620,13620,13620,0
20231120,153600,5842881090,13620,13620,13620,13620,0
20231120,153500,5842881090,13620,13620,13620,13620,0
20231120,153400,5842881090,13620,13620,13620,13620,0
20231120,153300,5842881090,13620,13620,13620,13620,0
20231120,153200,5842881090,13620,13620,13620,13620,0
20231120,153100,5842881090,13620,13620,13620,13620,0
20231120,153000,5842881090,13620,13620,13620,13620,41415
20231120,152900,5278808790,13620,13620,13620,13620,0
20231120,152800,5278808790,13620,13620,13620,13620,0
20231120,152700,5278808790,13620,13620,13620,13620,0
20231120,152600,5278808790,13620,13620,13620,13620,0
20231120,152500,5278808790,13620,13620,13620,13620,0
20231120,152400,5278808790,13620,13620,13620,13620,0
20231120,152300,5278808790,13620,13620,13620,13620,0
20231120,152200,5278808790,13620,13620,13620,13620,0
20231120,152100,5278808790,13620,13620,13620,13620,0
20231120,152000,5278808790,13620,13620,13620,13620,0
20231120,151900,5278808790,13620,13620,13630,13620,1943
20231120,151800,5252341930,13620,13610,13630,13610,1167
20231120,151700,5236444090,13610,13620,13630,13610,4874
20231120,151600,5170056160,13620,13610,13620,13610,595
20231120,151500,5161955660,13620,13620,13630,13610,658
20231120,151400,5152993960,13630,13620,13630,13620,1161
20231120,151300,5137178610,13630,13630,13630,13620,821
20231120,151200,5125994350,13630,13620,13630,13620,1506
20231120,151100,5105477400,13620,13630,13630,13620,639
20231120,151000,5096771870,13630,13630,13630,13620,694
20231120,150900,5087317170,13620,13630,13630,13620,650
20231120,150800,5078461970,13630,13620,13630,13620,844
20231120,150700,5066964080,13630,13640,13640,13620,1465
20231120,150600,5046994140,13640,13640,13640,13630,852
20231120,150500,5035377230,13630,13630,13640,13630,652
20231120,150400,5026488390,13630,13630,13640,13630,1127
20231120,150300,5011121060,13640,13620,13640,13620,2335
20231120,150200,4979297370,13620,13610,13630,13610,3516
20231120,150100,4931406640,13610,13610,13620,13610,903
20231120,150000,4919114580,13620,13620,13620,13610,699
20231120,145900,4909598310,13610,13620,13620,13610,796
20231120,145800,4898761240,13620,13620,13620,13610,703
20231120,145700,4889190170,13610,13610,13620,13610,930
20231120,145600,4876529410,13620,13620,13630,13610,1758
20231120,145500,4852595760,13620,13620,13630,13610,1240
20231120,145400,4835710030,13620,13630,13630,13610,2951
20231120,145300,4795518760,13630,13620,13630,13620,665
20231120,145200,4786458830,13630,13630,13640,13620,2354
20231120,145100,4754374590,13640,13640,13640,13620,3669
20231120,145000,4704368400,13630,13630,13640,13620,590
20231120,144900,4696324110,13630,13620,13640,13620,634
20231120,144800,4687686310,13630,13640,13640,13620,854
20231120,144700,4676047740,13640,13630,13640,13610,775
20231120,144600,4665487560,13620,13630,13630,13610,1677
20231120,144500,4642643770,13620,13630,13640,13620,628
20231120,144400,4634084340,13630,13630,13640,13610,3761
20231120,144300,4582850080,13630,13620,13630,13620,798
20231120,144200,4571978370,13630,13630,13630,13620,946
20231120,144100,4559091310,13620,13620,13630,13620,808
20231120,144000,4548083220,13630,13620,13630,13610,2360
20231120,143900,4515929840,13630,13620,13630,13620,769
20231120,143800,4505453000,13620,13630,13630,13620,628
20231120,143700,4496897390,13630,13620,13630,13620,797
20231120,143600,4486038760,13620,13630,13640,13620,1122
20231120,143500,4470750640,13630,13620,13630,13620,999
20231120,143400,4457141600,13630,13630,13640,13620,1075
20231120,143300,4442497160,13630,13640,13640,13620,1086
20231120,143200,4427696490,13640,13630,13640,13620,1249
20231120,143100,4410672030,13640,13630,13640,13630,750
20231120,143000,4400447520,13630,13630,13640,13630,944
20231120,142900,4387578210,13630,13630,13640,13630,2099
20231120,142800,4358965810,13640,13630,13640,13630,1049
20231120,142700,4344665750,13640,13640,13640,13630,851
20231120,142600,4333062910,13640,13640,13640,13630,1173
20231120,142500,4317072650,13630,13640,13640,13630,1355
20231120,142400,4298600390,13640,13640,13650,13630,1374
20231120,142300,4279867850,13640,13630,13650,13630,1271
20231120,142200,4262537920,13630,13650,13650,13630,1071
20231120,142100,4247931810,13650,13640,13650,13630,1846
20231120,142000,4222752850,13640,13650,13650,13630,925
20231120,141900,4210137120,13650,13640,13650,13630,2145
20231120,141800,4180879950,13640,13640,13650,13640,1486
20231120,141700,4160608240,13650,13630,13650,13630,829
20231120,141600,4149296020,13640,13630,13640,13630,433
20231120,141500,4143390850,13630,13650,13650,13630,3002
20231120,141400,4102440500,13650,13650,13650,13640,1605
20231120,141300,4080545610,13650,13650,13650,13640,247
20231120,141200,4077174340,13640,13650,13650,13640,1180
20231120,141100,4061076090,13650,13650,13650,13640,1960
20231120,141000,4034339510,13650,13650,13650,13640,533
20231120,140900,4027066060,13650,13650,13650,13640,284
20231120,140800,4023190390,13640,13650,13650,13640,240
20231120,140700,4019914960,13650,13650,13660,13640,839
20231120,140600,4008463310,13660,13650,13660,13640,1041
20231120,140500,3994251860,13660,13660,13660,13650,322
20231120,140400,3989854480,13660,13650,13660,13650,326
20231120,140300,3985402440,13660,13650,13660,13640,671
20231120,140200,3976242770,13640,13650,13650,13640,245
20231120,140100,3972898650,13650,13650,13650,13640,839
20231120,140000,3961448020,13650,13640,13650,13640,312
20231120,135900,3957189350,13640,13650,13660,13640,529
20231120,135800,3949969130,13650,13660,13660,13650,817
20231120,135700,3938810920,13650,13660,13660,13650,2545
20231120,135600,3904068720,13650,13660,13660,13650,957
20231120,135500,3891003350,13660,13650,13660,13640,251
20231120,135400,3887576880,13650,13640,13660,13630,5171
20231120,135300,3817000020,13630,13650,13650,13630,246
20231120,135200,3813644850,13650,13630,13650,13630,1034
20231120,135100,3799540170,13640,13650,13650,13630,1421
20231120,135000,3780155610,13650,13650,13650,13640,592
20231120,134900,3772078360,13650,13650,13650,13640,368
20231120,134800,3767058470,13650,13640,13650,13630,567
20231120,134700,3759324500,13640,13640,13650,13630,2874
20231120,134600,3720121410,13650,13640,13650,13640,540
20231120,134500,3712752360,13640,13650,13650,13640,718
20231120,134400,3702953610,13640,13650,13650,13640,574
20231120,134300,3695121290,13650,13650,13650,13640,879
20231120,134200,3683129530,13650,13650,13650,13640,494
20231120,134100,3676389740,13650,13630,13650,13630,951
20231120,134000,3663416860,13640,13630,13640,13630,1598
20231120,133900,3641633740,13630,13640,13640,13630,824
20231120,133800,3630394800,13640,13630,13640,13630,496
20231120,133700,3623630650,13630,13640,13640,13630,461
20231120,133600,3617342970,13640,13630,13640,13630,781
20231120,133500,3606692370,13630,13630,13640,13630,641
20231120,133400,3597953220,13640,13620,13640,13620,1366
20231120,133300,3579336040,13620,13620,13630,13620,530
20231120,133200,3572113350,13620,13620,13630,13620,315
20231120,133100,3567822410,13620,13620,13630,13620,291
20231120,133000,3563858190,13630,13620,13630,13620,479
20231120,132900,3557332770,13620,13620,13630,13620,358
20231120,132800,3552455260,13630,13630,13630,13620,409
20231120,132700,3546881480,13620,13620,13620,13620,1173
20231120,132600,3530905220,13620,13630,13630,13620,916
20231120,132500,3518421140,13620,13610,13620,13610,5110
20231120,132400,3448823900,13620,13620,13620,13610,875
20231120,132300,3436908850,13610,13610,13620,13610,425
20231120,132200,3431123050,13620,13610,13620,13610,250
20231120,132100,3427718370,13610,13610,13620,13600,820
20231120,132000,3416559260,13600,13610,13610,13600,950
20231120,131900,3403636560,13620,13590,13620,13590,773
20231120,131800,3393128170,13600,13620,13620,13600,5815
20231120,131700,3314010320,13610,13610,13620,13610,2414
20231120,131600,3281155450,13620,13610,13620,13610,1058
20231120,131500,3266753890,13620,13620,13620,13610,495
20231120,131400,3260016340,13600,13610,13610,13600,793
20231120,131300,3249229130,13600,13600,13610,13600,429
20231120,131200,3243393750,13610,13610,13610,13600,5912
20231120,131100,3162961500,13620,13610,13620,13610,4695
20231120,131000,3099060920,13610,13610,13620,13610,1801
20231120,130900,3074541880,13610,13620,13630,13610,3220
20231120,130800,3030698760,13620,13620,13620,13610,961
20231120,130700,3017614380,13620,13620,13620,13610,119
20231120,130600,3015994450,13610,13630,13630,13610,4998
20231120,130500,2947925400,13630,13630,13630,13620,845
20231120,130400,2936413020,13630,13630,13640,13620,1000
20231120,130300,2922784790,13630,13630,13630,13620,733
20231120,130200,2912796610,13630,13630,13640,13630,176
20231120,130100,2910396990,13620,13630,13640,13620,743
20231120,130000,2900269990,13620,13640,13640,13620,3190
20231120,125900,2856793730,13630,13650,13650,13630,2831
20231120,125800,2818178370,13650,13650,13650,13640,701
20231120,125700,2808612430,13650,13650,13650,13640,630
20231120,125600,2800016870,13640,13650,13650,13640,316
20231120,125500,2795703590,13650,13650,13660,13640,764
20231120,125400,2785275210,13660,13660,13660,13650,626
20231120,125300,2776728500,13650,13660,13660,13650,89
20231120,125200,2775513060,13660,13650,13660,13650,822
20231120,125100,2764292250,13660,13660,13660,13660,168
20231120,125000,2761997370,13650,13650,13660,13650,243
20231120,124900,2758679360,13660,13650,13660,13650,236
20231120,124800,2755456890,13650,13660,13660,13650,531
20231120,124700,2748208040,13660,13650,13660,13650,623
20231120,124600,2739703440,13650,13650,13650,13650,1056
20231120,124500,2725289040,13650,13650,13650,13650,93
20231120,124400,2724019590,13650,13650,13650,13640,567
20231120,124300,2716281750,13650,13650,13650,13640,2154
20231120,124200,2686882440,13650,13660,13660,13650,572
20231120,124100,2679073160,13650,13660,13660,13650,516
20231120,124000,2672029210,13660,13660,13660,13650,81
20231120,123900,2670922830,13650,13650,13660,13650,751
20231120,123800,2660665750,13640,13660,13660,13640,754
20231120,123700,2650374660,13660,13660,13660,13660,169
20231120,123600,2648066120,13660,13660,13660,13650,572
20231120,123500,2640256720,13640,13660,13660,13640,1417
20231120,123400,2620916060,13660,13650,13660,13650,201
20231120,123300,2618171400,13660,13650,13660,13650,139
20231120,123200,2616273160,13650,13650,13650,13650,2123
20231120,123100,2587294210,13650,13650,13650,13640,1536
20231120,123000,2566330520,13650,13650,13650,13640,695
20231120,122900,2556844690,13650,13650,13650,13640,254
20231120,122800,2553379340,13650,13650,13650,13640,96
20231120,122700,2552068970,13650,13650,13650,13650,62
20231120,122600,2551222670,13650,13650,13650,13640,84
20231120,122500,2550076170,13650,13650,13650,13640,141
20231120,122400,2548151530,13640,13650,13650,13640,1424
20231120,122300,2528727330,13650,13650,13650,13640,296
20231120,122200,2524688940,13650,13650,13650,13640,172
20231120,122100,2522341950,13650,13650,13650,13640,104
20231120,122000,2520922360,13650,13650,13650,13640,89
20231120,121900,2519707520,13650,13650,13650,13650,122
20231120,121800,2518042220,13650,13650,13650,13650,79
20231120,121700,2516963870,13650,13640,13650,13630,3874
20231120,121600,2464147180,13640,13640,13640,13630,1375
20231120,121500,2445404340,13640,13640,13640,13630,56
20231120,121400,2444640600,13640,13640,13640,13640,29
20231120,121300,2444245040,13640,13640,13640,13630,238
20231120,121200,2441000590,13640,13640,13640,13630,255
20231120,121100,2437523090,13640,13640,13640,13640,23
20231120,121000,2437209370,13640,13640,13640,13630,376
20231120,120900,2432081740,13640,13640,13640,13640,76
20231120,120800,2431045100,13640,13640,13640,13630,278
20231120,120700,2427255180,13640,13630,13640,13620,2538
20231120,120600,2392659300,13620,13630,13630,13620,122
20231120,120500,2390996450,13630,13630,13630,13620,71
20231120,120400,2390028880,13630,13620,13630,13620,205
20231120,120300,2387235890,13630,13630,13630,13630,37
20231120,120200,2386731580,13630,13630,13630,13630,414
20231120,120100,2381088760,13630,13620,13630,13620,738
20231120,120000,2371036480,13630,13630,13630,13630,10
20231120,115900,2370900180,13630,13630,13630,13620,216
20231120,115800,2367958160,13630,13620,13630,13620,35
20231120,115700,2367481160,13620,13620,13630,13620,711
20231120,115600,2357796270,13630,13620,13630,13620,741
20231120,115500,2347702280,13620,13620,13630,13620,66
20231120,115400,2346802830,13630,13630,13630,13620,24
20231120,115300,2346475760,13630,13630,13630,13630,118
20231120,115200,2344867420,13630,13630,13630,13620,101
20231120,115100,2343491120,13620,13630,13630,13620,418
20231120,115000,2337794980,13630,13620,13630,13620,490
20231120,114900,2331119880,13620,13620,13620,13620,5
20231120,114800,2331051780,13630,13630,13630,13630,344
20231120,114700,2326363060,13630,13620,13630,13620,24
20231120,114600,2326036000,13630,13620,13630,13620,89
20231120,114500,2324823550,13620,13620,13630,13620,137
20231120,114400,2322957160,13630,13620,13630,13620,127
20231120,114300,2321226240,13630,13630,13630,13630,186
20231120,114200,2318691060,13630,13630,13630,13620,152
20231120,114100,2316620350,13630,13630,13630,13630,0
20231120,114000,2316620350,13630,13630,13630,13620,823
20231120,113900,2305409590,13630,13630,13630,13620,675
20231120,113800,2296210260,13630,13620,13630,13620,37
20231120,113700,2295706210,13630,13630,13630,13620,227
20231120,113600,2292613580,13630,13630,13630,13620,411
20231120,113500,2287012000,13630,13630,13630,13620,3439
20231120,113400,2240140000,13630,13630,13630,13620,68
20231120,113300,2239213410,13630,13620,13630,13620,54
20231120,113200,2238477890,13630,13620,13630,13620,352
20231120,113100,2233681050,13620,13630,13630,13620,66
20231120,113000,2232781520,13630,13620,13630,13620,45
20231120,112900,2232168250,13630,13630,13630,13620,234
20231120,112800,2228980750,13630,13620,13630,13620,235
20231120,112700,2225779640,13620,13620,13620,13620,5
20231120,112600,2225711540,13620,13620,13630,13620,25
20231120,112500,2225370940,13630,13630,13630,13630,32
20231120,112400,2224934780,13630,13630,13630,13630,39
20231120,112300,2224403210,13630,13620,13630,13620,223
20231120,112200,2221365870,13630,13620,13630,13620,626
20231120,112100,2212839340,13630,13630,13640,13620,1511
20231120,112000,2192246940,13630,13630,13630,13630,45
20231120,111900,2191633590,13630,13630,13630,13620,336
20231120,111800,2187054700,13620,13630,13640,13620,48
20231120,111700,2186400380,13630,13630,13630,13630,560
20231120,111600,2178767580,13620,13630,13630,13620,516
20231120,111500,2171735430,13630,13620,13630,13620,313
20231120,111400,2167471890,13620,13630,13630,13620,760
20231120,111300,2157117200,13620,13620,13630,13620,521
20231120,111200,2150019220,13620,13630,13630,13620,736
20231120,111100,2139994880,13620,13620,13630,13620,457
20231120,111000,2133770420,13620,13620,13630,13620,1184
20231120,110900,2117644270,13620,13630,13630,13620,196
20231120,110800,2114972890,13630,13630,13630,13630,9
20231120,110700,2114850220,13620,13630,13630,13620,2158
20231120,110600,2085453440,13630,13620,13630,13620,375
20231120,110500,2080344090,13630,13630,13630,13620,712
20231120,110400,2070645860,13630,13620,13630,13620,708
20231120,110300,2061002100,13620,13630,13630,13620,155
20231120,110200,2058890990,13620,13630,13630,13610,4422
20231120,110100,1998658450,13630,13630,13630,13620,199
20231120,110000,1995947580,13620,13630,13630,13620,146
20231120,105900,1993958300,13620,13610,13620,13610,1984
20231120,105800,1966936370,13610,13620,13620,13610,914
20231120,105700,1954489170,13630,13630,13630,13630,42
20231120,105600,1953916710,13630,13620,13630,13620,97
20231120,105500,1952595490,13630,13620,13630,13620,41
20231120,105400,1952037040,13620,13620,13620,13610,411
20231120,105300,1946440410,13620,13620,13620,13610,964
20231120,105200,1933315140,13620,13620,13620,13610,1037
20231120,105100,1919192330,13620,13620,13630,13620,338
20231120,105000,1914588470,13630,13620,13630,13620,11
20231120,104900,1914438640,13620,13630,13630,13620,42
20231120,104800,1913866430,13620,13610,13630,13610,409
20231120,104700,1908295810,13620,13610,13620,13610,251
20231120,104600,1904877450,13610,13610,13620,13610,611
20231120,104500,1896556370,13610,13610,13620,13610,585
20231120,104400,1888592650,13610,13620,13630,13610,2993
20231120,104300,1847830100,13630,13630,13630,13630,545
20231120,104200,1840401750,13630,13630,13630,13630,736
20231120,104100,1830370070,13620,13630,13630,13620,1710
20231120,104000,1807064210,13630,13640,13640,13630,35
20231120,103900,1806587090,13630,13640,13640,13630,2284
20231120,103800,1775435540,13650,13640,13650,13640,657
20231120,103700,1766473830,13640,13640,13650,13640,650
20231120,103600,1757606410,13640,13650,13650,13640,248
20231120,103500,1754222520,13640,13650,13650,13640,225
20231120,103400,1751153490,13650,13640,13650,13640,41
20231120,103300,1750593950,13650,13640,13650,13640,322
20231120,103200,1746201200,13640,13640,13650,13630,3677
20231120,103100,1696047980,13650,13650,13650,13650,2
20231120,103000,1696020680,13650,13650,13650,13630,214
20231120,102900,1693101180,13640,13650,13650,13630,1094
20231120,102800,1678175710,13650,13640,13650,13640,630
20231120,102700,1669582500,13640,13640,13640,13640,25
20231120,102600,1669241500,13640,13640,13640,13630,964
20231120,102500,1656093510,13640,13640,13640,13640,415
20231120,102400,1650432910,13630,13640,13650,13630,1886
20231120,102300,1624707660,13640,13640,13640,13640,300
20231120,102200,1620615660,13640,13650,13650,13640,777
20231120,102100,1610011540,13640,13630,13640,13630,662
20231120,102000,1600986730,13640,13640,13640,13640,1170
20231120,101900,1585027930,13650,13660,13660,13650,2439
20231120,101800,1551732470,13660,13660,13660,13660,479
20231120,101700,1545189330,13660,13660,13670,13660,305
20231120,101600,1541020040,13670,13660,13670,13660,403
20231120,101500,1535511370,13660,13660,13670,13660,378
20231120,101400,1530345870,13670,13650,13670,13650,511
20231120,101300,1523364260,13650,13660,13670,13650,135
20231120,101200,1521519580,13660,13640,13660,13640,1248
20231120,101100,1504483690,13640,13650,13650,13640,23
20231120,101000,1504169930,13640,13640,13650,13640,10
20231120,100900,1504033490,13640,13650,13650,13640,1485
20231120,100800,1483772890,13650,13660,13660,13650,602
20231120,100700,1475555440,13660,13650,13660,13650,2
20231120,100600,1475528130,13650,13650,13650,13650,11
20231120,100500,1475377980,13650,13670,13670,13650,1354
20231120,100400,1456888890,13670,13660,13670,13650,1837
20231120,100300,1431795470,13650,13650,13650,13650,154
20231120,100200,1429693370,13660,13640,13660,13640,1059
20231120,100100,1415229450,13640,13630,13640,13630,1224
20231120,100000,1398539260,13630,13640,13640,13620,3344
20231120,095900,1352948930,13640,13640,13650,13640,507
20231120,095800,1346033210,13640,13650,13650,13640,1074
20231120,095700,1331373140,13650,13650,13650,13650,210
20231120,095600,1328506640,13650,13640,13660,13640,2417
20231120,095500,1295511100,13650,13640,13650,13640,80
20231120,095400,1294419600,13650,13650,13650,13640,177
20231120,095300,1292004090,13640,13630,13650,13630,653
20231120,095200,1283099230,13630,13630,13640,13630,782
20231120,095100,1272436130,13630,13650,13650,13630,3971
20231120,095000,1218290440,13650,13650,13660,13650,4581
20231120,094900,1155730940,13650,13640,13660,13640,2515
20231120,094800,1121402630,13630,13650,13650,13630,7504
20231120,094700,1019046880,13650,13650,13650,13640,713
20231120,094600,1009315560,13640,13660,13660,13640,2626
20231120,094500,973468240,13660,13660,13660,13650,1692
20231120,094400,950371220,13650,13660,13660,13650,1357
20231120,094300,931842770,13660,13670,13680,13660,3295
20231120,094200,886812330,13670,13680,13680,13670,368
20231120,094100,881781490,13680,13680,13680,13670,1130
20231120,094000,866330000,13680,13680,13690,13680,659
20231120,093900,857314760,13690,13690,13690,13680,547
20231120,093800,849827980,13670,13680,13680,13670,1371
20231120,093700,831073850,13680,13680,13680,13670,381
20231120,093600,825862970,13680,13680,13680,13660,953
20231120,093500,812836150,13680,13670,13680,13660,688
20231120,093400,803432930,13670,13690,13690,13660,2807
20231120,093300,765064880,13690,13680,13690,13680,1430
20231120,093200,745498210,13700,13690,13700,13680,2328
20231120,093100,713636820,13690,13700,13700,13680,2821
20231120,093000,675014160,13690,13680,13690,13680,377
20231120,092900,669853730,13680,13690,13700,13680,1147
20231120,092800,654149730,13680,13670,13690,13670,955
20231120,092700,641087290,13670,13680,13680,13660,3396
20231120,092600,594656210,13690,13700,13700,13680,2631
20231120,092500,558633900,13700,13680,13700,13680,1273
20231120,092400,541205040,13700,13680,13700,13680,2740
20231120,092300,503709360,13680,13670,13680,13670,648
20231120,092200,494848770,13680,13670,13680,13660,1430
20231120,092100,475291610,13670,13680,13680,13660,1012
20231120,092000,461460610,13680,13690,13690,13660,1193
20231120,091900,445141100,13690,13690,13690,13680,588
20231120,091800,437094390,13680,13670,13690,13660,995
20231120,091700,423487170,13680,13680,13690,13670,203
20231120,091600,420710840,13690,13690,13700,13690,1229
20231120,091500,403885590,13690,13670,13700,13670,466
20231120,091400,397502660,13700,13670,13700,13660,5464
20231120,091300,322746300,13670,13660,13670,13660,679
20231120,091200,313464950,13670,13660,13670,13660,700
20231120,091100,303901450,13650,13650,13660,13650,711
20231120,091000,294191260,13660,13650,13670,13650,1342
20231120,090900,275861240,13650,13650,13660,13640,905
20231120,090800,263502840,13650,13650,13660,13650,634
20231120,090700,254846810,13640,13640,13660,13640,308
20231120,090600,250643890,13640,13650,13660,13630,2139
20231120,090500,221455400,13630,13670,13670,13630,1516
20231120,090400,200755860,13670,13640,13670,13620,3965
20231120,090300,146663390,13640,13650,13670,13640,1370
20231120,090200,127957430,13660,13650,13660,13630,2008
20231120,090100,100565300,13650,13620,13650,13610,3104
20231120,090000,58274650,13620,13620,13620,13590,3147