KissMeData/034220/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190900,20531184260,13050,13050,13050,13050,40704
20231123,190800,20531184260,13050,13050,13050,13050,0
20231123,190700,20531184260,13050,13050,13050,13050,0
20231123,190600,20531184260,13050,13050,13050,13050,0
20231123,190500,20531184260,13050,13050,13050,13050,0
20231123,190400,20531184260,13050,13050,13050,13050,0
20231123,190300,20531184260,13050,13050,13050,13050,0
20231123,190200,20531184260,13050,13050,13050,13050,0
20231123,190100,20531184260,13050,13050,13050,13050,0
20231123,190000,20531184260,13050,13050,13050,13050,0
20231123,185900,20531184260,13050,13050,13050,13050,0
20231123,185800,20531184260,13050,13050,13050,13050,0
20231123,185700,20531184260,13050,13050,13050,13050,0
20231123,185600,20531184260,13050,13050,13050,13050,0
20231123,185500,20531184260,13050,13050,13050,13050,0
20231123,185400,20531184260,13050,13050,13050,13050,0
20231123,185300,20531184260,13050,13050,13050,13050,0
20231123,185200,20531184260,13050,13050,13050,13050,0
20231123,185100,20531184260,13050,13050,13050,13050,0
20231123,185000,20531184260,13050,13050,13050,13050,0
20231123,184900,20531184260,13050,13050,13050,13050,0
20231123,184800,20531184260,13050,13050,13050,13050,0
20231123,184700,20531184260,13050,13050,13050,13050,0
20231123,184600,20531184260,13050,13050,13050,13050,0
20231123,184500,20531184260,13050,13050,13050,13050,0
20231123,184400,20531184260,13050,13050,13050,13050,0
20231123,184300,20531184260,13050,13050,13050,13050,0
20231123,184200,20531184260,13050,13050,13050,13050,0
20231123,184100,20531184260,13050,13050,13050,13050,0
20231123,184000,20531184260,13050,13050,13050,13050,0
20231123,183900,20531184260,13050,13050,13050,13050,40704
20231123,183800,20531184260,13050,13050,13050,13050,0
20231123,183700,20531184260,13050,13050,13050,13050,0
20231123,183600,20531184260,13050,13050,13050,13050,0
20231123,183500,20531184260,13050,13050,13050,13050,0
20231123,183400,20531184260,13050,13050,13050,13050,0
20231123,183300,20531184260,13050,13050,13050,13050,0
20231123,183200,20531184260,13050,13050,13050,13050,0
20231123,183100,20531184260,13050,13050,13050,13050,0
20231123,183000,20531184260,13050,13050,13050,13050,0
20231123,182900,20531184260,13050,13050,13050,13050,0
20231123,182800,20531184260,13050,13050,13050,13050,0
20231123,182700,20531184260,13050,13050,13050,13050,0
20231123,182600,20531184260,13050,13050,13050,13050,0
20231123,182500,20531184260,13050,13050,13050,13050,0
20231123,182400,20531184260,13050,13050,13050,13050,0
20231123,182300,20531184260,13050,13050,13050,13050,0
20231123,182200,20531184260,13050,13050,13050,13050,0
20231123,182100,20531184260,13050,13050,13050,13050,0
20231123,182000,20531184260,13050,13050,13050,13050,0
20231123,181900,20531184260,13050,13050,13050,13050,0
20231123,181800,20531184260,13050,13050,13050,13050,0
20231123,181700,20531184260,13050,13050,13050,13050,0
20231123,181600,20531184260,13050,13050,13050,13050,0
20231123,181500,20531184260,13050,13050,13050,13050,0
20231123,181400,20531184260,13050,13050,13050,13050,0
20231123,181300,20531184260,13050,13050,13050,13050,0
20231123,181200,20531184260,13050,13050,13050,13050,0
20231123,181100,20531184260,13050,13050,13050,13050,0
20231123,181000,20531184260,13050,13050,13050,13050,0
20231123,180900,20531184260,13050,13050,13050,13050,40704
20231123,180800,20531184260,13050,13050,13050,13050,0
20231123,180700,20531184260,13050,13050,13050,13050,0
20231123,180600,20531184260,13050,13050,13050,13050,0
20231123,180500,20531184260,13050,13050,13050,13050,0
20231123,180400,20531184260,13050,13050,13050,13050,0
20231123,180300,20531184260,13050,13050,13050,13050,0
20231123,180200,20531184260,13050,13050,13050,13050,0
20231123,180100,20531184260,13050,13050,13050,13050,0
20231123,180000,20531184260,13050,13050,13050,13050,0
20231123,175900,20531184260,13050,13050,13050,13050,0
20231123,175800,20531184260,13050,13050,13050,13050,0
20231123,175700,20531184260,13050,13050,13050,13050,0
20231123,175600,20531184260,13050,13050,13050,13050,0
20231123,175500,20531184260,13050,13050,13050,13050,0
20231123,175400,20531184260,13050,13050,13050,13050,0
20231123,175300,20531184260,13050,13050,13050,13050,0
20231123,175200,20531184260,13050,13050,13050,13050,0
20231123,175100,20531184260,13050,13050,13050,13050,0
20231123,175000,20531184260,13050,13050,13050,13050,0
20231123,174900,20531184260,13050,13050,13050,13050,0
20231123,174800,20531184260,13050,13050,13050,13050,0
20231123,174700,20531184260,13050,13050,13050,13050,0
20231123,174600,20531184260,13050,13050,13050,13050,0
20231123,174500,20531184260,13050,13050,13050,13050,0
20231123,174400,20531184260,13050,13050,13050,13050,0
20231123,174300,20531184260,13050,13050,13050,13050,0
20231123,174200,20531184260,13050,13050,13050,13050,0
20231123,174100,20531184260,13050,13050,13050,13050,0
20231123,174000,20531184260,13050,13050,13050,13050,0
20231123,173900,20531184260,13050,13050,13050,13050,40704
20231123,173800,20531184260,13050,13050,13050,13050,0
20231123,173700,20531184260,13050,13050,13050,13050,0
20231123,173600,20531184260,13050,13050,13050,13050,0
20231123,173500,20531184260,13050,13050,13050,13050,0
20231123,173400,20531184260,13050,13050,13050,13050,0
20231123,173300,20531184260,13050,13050,13050,13050,0
20231123,173200,20531184260,13050,13050,13050,13050,0
20231123,173100,20531184260,13050,13050,13050,13050,0
20231123,173000,20531184260,13050,13050,13050,13050,0
20231123,172900,20531184260,13050,13050,13050,13050,0
20231123,172800,20531184260,13050,13050,13050,13050,0
20231123,172700,20531184260,13050,13050,13050,13050,0
20231123,172600,20531184260,13050,13050,13050,13050,0
20231123,172500,20531184260,13050,13050,13050,13050,0
20231123,172400,20531184260,13050,13050,13050,13050,0
20231123,172300,20531184260,13050,13050,13050,13050,0
20231123,172200,20531184260,13050,13050,13050,13050,0
20231123,172100,20531184260,13050,13050,13050,13050,0
20231123,172000,20531184260,13050,13050,13050,13050,0
20231123,171900,20531184260,13050,13050,13050,13050,0
20231123,171800,20531184260,13050,13050,13050,13050,0
20231123,171700,20531184260,13050,13050,13050,13050,0
20231123,171600,20531184260,13050,13050,13050,13050,0
20231123,171500,20531184260,13050,13050,13050,13050,0
20231123,171400,20531184260,13050,13050,13050,13050,0
20231123,171300,20531184260,13050,13050,13050,13050,0
20231123,171200,20531184260,13050,13050,13050,13050,0
20231123,171100,20531184260,13050,13050,13050,13050,0
20231123,171000,20531184260,13050,13050,13050,13050,0
20231123,170900,20531184260,13050,13050,13050,13050,40704
20231123,170800,20531184260,13050,13050,13050,13050,0
20231123,170700,20531184260,13050,13050,13050,13050,0
20231123,170600,20531184260,13050,13050,13050,13050,0
20231123,170500,20531184260,13050,13050,13050,13050,0
20231123,170400,20531184260,13050,13050,13050,13050,0
20231123,170300,20531184260,13050,13050,13050,13050,0
20231123,170200,20531184260,13050,13050,13050,13050,0
20231123,170100,20531184260,13050,13050,13050,13050,0
20231123,170000,20531184260,13050,13050,13050,13050,0
20231123,165900,20531184260,13050,13050,13050,13050,0
20231123,165800,20531184260,13050,13050,13050,13050,0
20231123,165700,20531184260,13050,13050,13050,13050,0
20231123,165600,20531184260,13050,13050,13050,13050,0
20231123,165500,20531184260,13050,13050,13050,13050,0
20231123,165400,20531184260,13050,13050,13050,13050,0
20231123,165300,20531184260,13050,13050,13050,13050,0
20231123,165200,20531184260,13050,13050,13050,13050,0
20231123,165100,20531184260,13050,13050,13050,13050,0
20231123,165000,20531184260,13050,13050,13050,13050,0
20231123,164900,20531184260,13050,13050,13050,13050,0
20231123,164800,20531184260,13050,13050,13050,13050,0
20231123,164700,20531184260,13050,13050,13050,13050,0
20231123,164600,20531184260,13050,13050,13050,13050,0
20231123,164500,20531184260,13050,13050,13050,13050,0
20231123,164400,20531184260,13050,13050,13050,13050,0
20231123,164300,20531184260,13050,13050,13050,13050,0
20231123,164200,20531184260,13050,13050,13050,13050,0
20231123,164100,20531184260,13050,13050,13050,13050,0
20231123,164000,20531184260,13050,13050,13050,13050,0
20231123,163900,20531184260,13050,13050,13050,13050,40704
20231123,163800,20531184260,13050,13050,13050,13050,0
20231123,163700,20531184260,13050,13050,13050,13050,0
20231123,163600,20531184260,13050,13050,13050,13050,0
20231123,163500,20531184260,13050,13050,13050,13050,0
20231123,163400,20531184260,13050,13050,13050,13050,0
20231123,163300,20531184260,13050,13050,13050,13050,0
20231123,163200,20531184260,13050,13050,13050,13050,0
20231123,163100,20531184260,13050,13050,13050,13050,0
20231123,163000,20531184260,13050,13050,13050,13050,0
20231123,162900,20531184260,13050,13050,13050,13050,0
20231123,162800,20531184260,13050,13050,13050,13050,0
20231123,162700,20531184260,13050,13050,13050,13050,0
20231123,162600,20531184260,13050,13050,13050,13050,0
20231123,162500,20531184260,13050,13050,13050,13050,0
20231123,162400,20531184260,13050,13050,13050,13050,0
20231123,162300,20531184260,13050,13050,13050,13050,0
20231123,162200,20531184260,13050,13050,13050,13050,0
20231123,162100,20531184260,13050,13050,13050,13050,0
20231123,162000,20531184260,13050,13050,13050,13050,0
20231123,161900,20531184260,13050,13050,13050,13050,0
20231123,161800,20531184260,13050,13050,13050,13050,0
20231123,161700,20531184260,13050,13050,13050,13050,0
20231123,161600,20531184260,13050,13050,13050,13050,0
20231123,161500,20531184260,13050,13050,13050,13050,0
20231123,161400,20531184260,13050,13050,13050,13050,0
20231123,161300,20531184260,13050,13050,13050,13050,0
20231123,161200,20531184260,13050,13050,13050,13050,0
20231123,161100,20531184260,13050,13050,13050,13050,0
20231123,161000,20531184260,13050,13050,13050,13050,0
20231123,160900,20531184260,13050,13050,13050,13050,40704
20231123,160800,20531184260,13050,13050,13050,13050,0
20231123,160700,20531184260,13050,13050,13050,13050,0
20231123,160600,20531184260,13050,13050,13050,13050,0
20231123,160500,20531184260,13050,13050,13050,13050,0
20231123,160400,20531184260,13050,13050,13050,13050,0
20231123,160300,20531184260,13050,13050,13050,13050,0
20231123,160200,20531184260,13050,13050,13050,13050,0
20231123,160100,20531184260,13050,13050,13050,13050,0
20231123,160000,20531184260,13050,13050,13050,13050,0
20231123,155900,20531184260,13050,13050,13050,13050,0
20231123,155800,20531184260,13050,13050,13050,13050,0
20231123,155700,20531184260,13050,13050,13050,13050,0
20231123,155600,20531184260,13050,13050,13050,13050,0
20231123,155500,20531184260,13050,13050,13050,13050,0
20231123,155400,20531184260,13050,13050,13050,13050,0
20231123,155300,20531184260,13050,13050,13050,13050,0
20231123,155200,20531184260,13050,13050,13050,13050,0
20231123,155100,20531184260,13050,13050,13050,13050,0
20231123,155000,20531184260,13050,13050,13050,13050,0
20231123,154900,20531184260,13050,13050,13050,13050,0
20231123,154800,20531184260,13050,13050,13050,13050,0
20231123,154700,20531184260,13050,13050,13050,13050,0
20231123,154600,20531184260,13050,13050,13050,13050,0
20231123,154500,20531184260,13050,13050,13050,13050,0
20231123,154400,20531184260,13050,13050,13050,13050,0
20231123,154300,20531184260,13050,13050,13050,13050,0
20231123,154200,20531184260,13050,13050,13050,13050,0
20231123,154100,20531184260,13050,13050,13050,13050,0
20231123,154000,20531184260,13050,13050,13050,13050,0
20231123,153900,20531184260,13050,13050,13050,13050,40704
20231123,153800,20531184260,13050,13050,13050,13050,0
20231123,153700,20531184260,13050,13050,13050,13050,0
20231123,153600,20531184260,13050,13050,13050,13050,0
20231123,153500,20531184260,13050,13050,13050,13050,0
20231123,153400,20531184260,13050,13050,13050,13050,0
20231123,153300,20531184260,13050,13050,13050,13050,0
20231123,153200,20531184260,13050,13050,13050,13050,0
20231123,153100,20531184260,13050,13050,13050,13050,0
20231123,153000,20531184260,13050,13050,13050,13050,40704
20231123,152900,19999997060,13050,13050,13050,13050,0
20231123,152800,19999997060,13050,13050,13050,13050,0
20231123,152700,19999997060,13050,13050,13050,13050,0
20231123,152600,19999997060,13050,13050,13050,13050,0
20231123,152500,19999997060,13050,13050,13050,13050,0
20231123,152400,19999997060,13050,13050,13050,13050,0
20231123,152300,19999997060,13050,13050,13050,13050,0
20231123,152200,19999997060,13050,13050,13050,13050,0
20231123,152100,19999997060,13050,13050,13050,13050,0
20231123,152000,19999997060,13050,13050,13050,13050,0
20231123,151900,19999997060,13050,13030,13050,13030,2094
20231123,151800,19972687710,13040,13020,13050,13020,5295
20231123,151700,19903656250,13030,13020,13040,13020,4160
20231123,151600,19849455100,13020,13020,13030,13000,3202
20231123,151500,19807772500,13020,13010,13030,13000,5688
20231123,151400,19733765720,13010,13010,13020,13010,2467
20231123,151300,19701664930,13020,13020,13030,13010,2510
20231123,151200,19668999200,13010,13010,13020,13010,4908
20231123,151100,19605118450,13010,13000,13010,13000,5917
20231123,151000,19528152350,13000,13000,13010,13000,2180
20231123,150900,19499810790,13000,13000,13010,13000,3186
20231123,150800,19458376300,13000,13000,13020,13000,5649
20231123,150700,19384894000,13000,13000,13020,13000,4024
20231123,150600,19332558410,13000,13010,13020,13000,1975
20231123,150500,19306870080,13010,12990,13030,12990,20614
20231123,150400,19038720820,12990,12990,13000,12990,2940
20231123,150300,19000527830,12990,12990,13000,12990,1843
20231123,150200,18976583300,12990,13000,13000,12990,1414
20231123,150100,18958214530,13000,12990,13000,12990,2081
20231123,150000,18931181940,13000,12990,13000,12980,5840
20231123,145900,18855343690,12980,12980,12990,12970,4837
20231123,145800,18792559760,12990,12990,12990,12980,4268
20231123,145700,18737156860,12990,12980,12990,12980,3071
20231123,145600,18697288220,12990,12990,12990,12980,2758
20231123,145500,18661479220,12990,12980,13000,12980,3230
20231123,145400,18619538080,12990,12990,13000,12980,8691
20231123,145300,18506705150,13000,12990,13010,12990,7789
20231123,145200,18405477400,13000,13010,13010,12990,4244
20231123,145100,18350303490,13000,13000,13010,12990,3554
20231123,145000,18304110800,13000,13000,13010,12990,6019
20231123,144900,18225879960,13000,13000,13000,12990,3889
20231123,144800,18175357290,13000,12990,13000,12990,4679
20231123,144700,18114564480,13000,12990,13000,12980,3297
20231123,144600,18071742590,12980,13000,13000,12980,4104
20231123,144500,18018429270,13000,13000,13000,12990,2320
20231123,144400,17988288380,12990,12990,13000,12990,6445
20231123,144300,17904532860,12990,12990,13000,12980,5727
20231123,144200,17830158180,12990,12990,13000,12980,5278
20231123,144100,17761600930,12990,13000,13000,12990,4133
20231123,144000,17707907010,12990,12990,13000,12990,4423
20231123,143900,17650447260,13000,13000,13000,12990,4483
20231123,143800,17592210240,12990,12990,13000,12990,2929
20231123,143700,17554160550,12990,12990,13000,12990,4338
20231123,143600,17497803590,13000,13000,13000,12990,3686
20231123,143500,17449918540,12990,13010,13010,12990,6303
20231123,143400,17367981200,13000,13000,13010,13000,5920
20231123,143300,17290999880,13010,13000,13010,12990,4621
20231123,143200,17230922390,12990,12980,13000,12980,11107
20231123,143100,17086580380,12980,12970,12990,12970,8126
20231123,143000,16981111320,12970,12970,12980,12970,6561
20231123,142900,16896007310,12970,12980,12990,12970,19326
20231123,142800,16645184290,12980,12980,12990,12980,4710
20231123,142700,16584041010,12980,12980,12990,12980,3009
20231123,142600,16544977310,12980,12990,12990,12980,6473
20231123,142500,16460921430,12990,13000,13000,12980,4300
20231123,142400,16405070300,12990,13000,13000,12990,7240
20231123,142300,16311017460,12990,13000,13000,12990,4755
20231123,142200,16249230900,13000,13000,13000,12990,4969
20231123,142100,16184680060,12990,12990,13000,12990,3111
20231123,142000,16144255240,13000,13010,13010,12990,29685
20231123,141900,15758337870,13010,13010,13020,13000,5818
20231123,141800,15682661180,13010,13020,13020,13010,6807
20231123,141700,15594098810,13020,13020,13020,13010,3313
20231123,141600,15550990500,13010,13030,13030,13010,4853
20231123,141500,15487841660,13020,13020,13030,13010,3470
20231123,141400,15442677920,13010,13020,13030,13010,3528
20231123,141300,15396752490,13020,13020,13040,13020,5429
20231123,141200,15326005810,13020,13010,13030,13000,15491
20231123,141100,15124460570,13020,13030,13030,13010,3829
20231123,141000,15074623650,13020,13010,13030,13010,3642
20231123,140900,15027221990,13010,13020,13030,13010,6684
20231123,140800,14940200540,13020,13030,13030,13020,2868
20231123,140700,14902855750,13020,13030,13030,13020,4707
20231123,140600,14841542980,13030,13030,13040,13030,2035
20231123,140500,14815025420,13040,13040,13040,13030,5827
20231123,140400,14739072260,13040,13030,13040,13030,2638
20231123,140300,14704696770,13030,13030,13040,13030,2239
20231123,140200,14675519820,13030,13030,13040,13030,2956
20231123,140100,14637001330,13030,13050,13050,13030,2556
20231123,140000,14603674110,13050,13040,13050,13040,2638
20231123,135900,14569262410,13040,13050,13060,13040,2948
20231123,135800,14530815210,13040,13050,13070,13040,2556
20231123,135700,14497465860,13040,13050,13060,13040,3020
20231123,135600,14458059950,13060,13060,13070,13050,2980
20231123,135500,14419165410,13060,13050,13070,13050,3951
20231123,135400,14367585100,13060,13060,13070,13050,2469
20231123,135300,14335342660,13060,13060,13070,13060,2887
20231123,135200,14297637270,13070,13060,13070,13060,3032
20231123,135100,14258038000,13070,13080,13080,13060,2603
20231123,135000,14224023560,13080,13050,13090,13040,8161
20231123,134900,14117440890,13040,13040,13050,13030,3833
20231123,134800,14067455950,13050,13040,13050,13040,1693
20231123,134700,14045376250,13040,13040,13050,13030,2891
20231123,134600,14007684170,13040,13050,13050,13030,2806
20231123,134500,13971101620,13040,13040,13050,13040,1554
20231123,134400,13950836300,13040,13040,13050,13040,2901
20231123,134300,13913006370,13040,13040,13050,13030,3404
20231123,134200,13868617700,13040,13050,13050,13040,3769
20231123,134100,13819450540,13050,13040,13050,13030,2448
20231123,134000,13787534730,13040,13030,13050,13030,1780
20231123,133900,13764331980,13040,13040,13050,13030,3947
20231123,133800,13712878840,13040,13040,13050,13040,1527
20231123,133700,13692963940,13050,13040,13050,13030,4827
20231123,133600,13630017340,13050,13030,13050,13030,4938
20231123,133500,13565611820,13030,13030,13030,13020,3019
20231123,133400,13526295610,13030,13040,13040,13020,2895
20231123,133300,13488573000,13040,13030,13040,13000,32719
20231123,133200,13063107100,13040,13070,13080,13000,83330
20231123,133100,11977332740,13080,13080,13080,13070,5475
20231123,133000,11905772590,13070,13080,13080,13070,4384
20231123,132900,11848467120,13080,13070,13080,13070,1897
20231123,132800,11823670060,13070,13080,13090,13070,5067
20231123,132700,11757401290,13090,13080,13090,13080,1138
20231123,132600,11742514050,13080,13080,13090,13080,2339
20231123,132500,11711917170,13090,13090,13090,13080,1862
20231123,132400,11687553640,13090,13080,13100,13080,6043
20231123,132300,11608479280,13080,13090,13100,13080,3139
20231123,132200,11567401910,13090,13090,13090,13080,2587
20231123,132100,11533555280,13090,13100,13100,13090,1601
20231123,132000,11512597860,13100,13090,13100,13080,2024
20231123,131900,11486115560,13090,13070,13090,13070,2616
20231123,131800,11451902520,13080,13080,13080,13070,2667
20231123,131700,11417026920,13070,13070,13080,13070,6732
20231123,131600,11329036230,13070,13080,13080,13070,2386
20231123,131500,11297846600,13080,13080,13080,13070,1386
20231123,131400,11279728320,13080,13080,13090,13070,2186
20231123,131300,11251145340,13080,13080,13090,13070,5342
20231123,131200,11181314890,13080,13090,13090,13070,8994
20231123,131100,11063702760,13090,13080,13090,13080,1812
20231123,131000,11039998260,13090,13090,13090,13080,3229
20231123,130900,10997744660,13090,13080,13090,13080,1950
20231123,130800,10972229080,13090,13090,13090,13080,3506
20231123,130700,10926364870,13080,13090,13100,13080,5015
20231123,130600,10860720070,13090,13100,13100,13090,3224
20231123,130500,10818516630,13100,13090,13100,13090,2177
20231123,130400,10790015250,13100,13100,13100,13090,2692
20231123,130300,10754774110,13100,13090,13100,13090,2556
20231123,130200,10721310200,13090,13090,13100,13090,4071
20231123,130100,10668015780,13090,13100,13110,13090,6100
20231123,130000,10588107290,13100,13100,13110,13100,6871
20231123,125900,10498092830,13110,13110,13120,13100,4827
20231123,125800,10434811740,13110,13130,13130,13110,2035
20231123,125700,10408116800,13130,13110,13140,13110,2013
20231123,125600,10381703600,13120,13120,13120,13110,2146
20231123,125500,10353559410,13110,13110,13120,13100,1638
20231123,125400,10332089820,13100,13100,13110,13100,4836
20231123,125300,10268722830,13100,13100,13120,13100,3318
20231123,125200,10225236620,13110,13100,13120,13100,2850
20231123,125100,10187886210,13110,13130,13130,13100,29169
20231123,125000,9805347080,13130,13140,13140,13120,6662
20231123,124900,9717877110,13140,13140,13140,13130,2676
20231123,124800,9682740480,13140,13140,13140,13130,2776
20231123,124700,9646277660,13140,13130,13140,13130,2999
20231123,124600,9606878210,13130,13130,13150,13130,4851
20231123,124500,9543158210,13140,13130,13140,13130,839
20231123,124400,9532136940,13130,13140,13150,13130,12826
20231123,124300,9363604830,13140,13160,13170,13140,13985
20231123,124200,9179660440,13170,13160,13170,13160,1617
20231123,124100,9158380240,13170,13160,13170,13160,886
20231123,124000,9146718780,13160,13160,13160,13150,1943
20231123,123900,9121159090,13150,13150,13160,13150,4619
20231123,123800,9060392430,13160,13160,13160,13150,1480
20231123,123700,9040924100,13160,13160,13160,13150,1385
20231123,123600,9022702740,13150,13160,13160,13150,1917
20231123,123500,8997492410,13160,13160,13170,13150,2129
20231123,123400,8969479690,13160,13160,13170,13150,10276
20231123,123300,8834258190,13160,13160,13170,13160,2532
20231123,123200,8800925530,13160,13160,13170,13160,3517
20231123,123100,8754639510,13160,13160,13170,13160,744
20231123,123000,8744844710,13160,13170,13180,13160,2792
20231123,122900,8708081880,13170,13170,13170,13160,2491
20231123,122800,8675291260,13160,13170,13180,13160,7293
20231123,122700,8579241980,13170,13180,13180,13170,1473
20231123,122600,8559839810,13170,13170,13180,13170,886
20231123,122500,8548169550,13180,13170,13180,13170,1962
20231123,122400,8522324140,13170,13170,13180,13170,1274
20231123,122300,8505542980,13170,13180,13180,13170,1170
20231123,122200,8490131990,13170,13170,13190,13170,1843
20231123,122100,8465844040,13170,13180,13180,13170,994
20231123,122000,8452746910,13180,13180,13190,13170,2270
20231123,121900,8422828090,13180,13170,13190,13170,1613
20231123,121800,8401577090,13180,13170,13180,13170,1914
20231123,121700,8376357690,13180,13170,13180,13170,1308
20231123,121600,8359126150,13180,13180,13190,13170,1033
20231123,121500,8345514620,13180,13180,13180,13170,5697
20231123,121400,8270435500,13180,13170,13180,13170,1143
20231123,121300,8255375110,13180,13180,13180,13170,2017
20231123,121200,8228801810,13180,13170,13180,13170,1613
20231123,121100,8207543930,13180,13190,13190,13170,6471
20231123,121000,8122258010,13190,13190,13190,13180,2235
20231123,120900,8092799460,13190,13180,13190,13180,1327
20231123,120800,8075308960,13180,13180,13190,13180,2815
20231123,120700,8038198690,13180,13190,13190,13180,4535
20231123,120600,7978387010,13180,13180,13190,13180,2922
20231123,120500,7939869740,13180,13180,13190,13180,1720
20231123,120400,7917197040,13190,13190,13190,13180,2552
20231123,120300,7883545290,13190,13190,13190,13180,1644
20231123,120200,7861866920,13190,13190,13200,13180,8246
20231123,120100,7753109510,13190,13200,13200,13190,2345
20231123,120000,7722174360,13200,13190,13200,13190,1770
20231123,115900,7698826960,13200,13200,13210,13190,16095
20231123,115800,7486397680,13210,13210,13210,13200,2778
20231123,115700,7449717790,13200,13210,13210,13200,2483
20231123,115600,7416927110,13210,13210,13210,13200,2757
20231123,115500,7380524950,13200,13210,13220,13200,3297
20231123,115400,7336976140,13220,13220,13220,13210,1951
20231123,115300,7311194560,13220,13220,13220,13210,2864
20231123,115200,7273348930,13220,13220,13220,13210,2382
20231123,115100,7241869960,13210,13220,13220,13210,1718
20231123,115000,7219163580,13220,13210,13230,13210,2176
20231123,114900,7190408650,13220,13220,13230,13210,1941
20231123,114800,7164748990,13220,13210,13230,13210,1600
20231123,114700,7143595830,13220,13220,13230,13210,2365
20231123,114600,7112340640,13220,13210,13220,13210,1976
20231123,114500,7086229040,13230,13200,13260,13200,2963
20231123,114400,7047062700,13210,13200,13220,13200,2275
20231123,114300,7017006190,13210,13210,13220,13200,2337
20231123,114200,6986134580,13210,13210,13220,13200,2722
20231123,114100,6950176440,13210,13220,13220,13200,6294
20231123,114000,6867040260,13220,13210,13230,13210,2182
20231123,113900,6838199000,13210,13220,13220,13210,2582
20231123,113800,6804080020,13220,13210,13220,13210,2268
20231123,113700,6774111360,13210,13210,13210,13200,7274
20231123,113600,6678058770,13210,13210,13220,13200,5833
20231123,113500,6600984020,13210,13220,13230,13200,10436
20231123,113400,6463098430,13220,13220,13220,13210,8585
20231123,113300,6349678950,13230,13220,13230,13210,3412
20231123,113200,6304568800,13230,13220,13230,13210,6877
20231123,113100,6213657210,13220,13230,13250,13220,19490
20231123,113000,5955914100,13230,13230,13240,13230,7205
20231123,112900,5860583450,13230,13250,13250,13230,5106
20231123,112800,5792973060,13240,13240,13250,13240,2103
20231123,112700,5765120230,13240,13250,13250,13240,2471
20231123,112600,5732393760,13240,13240,13260,13240,2292
20231123,112500,5702038830,13240,13240,13250,13240,2653
20231123,112400,5666902100,13250,13240,13250,13240,2033
20231123,112300,5639977410,13240,13250,13260,13240,1684
20231123,112200,5617660100,13260,13260,13260,13240,2320
20231123,112100,5586921760,13260,13250,13270,13240,1911
20231123,112000,5561603370,13250,13240,13260,13240,2848
20231123,111900,5523864630,13250,13250,13260,13240,3158
20231123,111800,5482019210,13250,13260,13260,13240,1965
20231123,111700,5455977380,13250,13240,13260,13240,2993
20231123,111600,5416326030,13250,13240,13250,13240,2937
20231123,111500,5377430890,13240,13250,13260,13240,2864
20231123,111400,5339480310,13250,13240,13260,13240,2694
20231123,111300,5303794040,13240,13240,13260,13240,5438
20231123,111200,5231775060,13240,13250,13260,13240,5958
20231123,111100,5152838320,13250,13260,13260,13250,3424
20231123,111000,5107460530,13250,13250,13260,13250,4579
20231123,110900,5046779730,13260,13260,13260,13250,2933
20231123,110800,5007906840,13260,13260,13270,13250,1884
20231123,110700,4982925410,13260,13260,13260,13250,2659
20231123,110600,4947676280,13260,13260,13260,13250,2437
20231123,110500,4915376190,13250,13250,13270,13250,2875
20231123,110400,4877266390,13260,13260,13270,13250,3880
20231123,110300,4825820010,13260,13270,13270,13250,3700
20231123,110200,4776755820,13260,13260,13260,13250,3261
20231123,110100,4733523980,13260,13260,13270,13250,3404
20231123,110000,4688383290,13270,13260,13270,13260,4448
20231123,105900,4629392550,13270,13270,13270,13260,3933
20231123,105800,4577224780,13270,13280,13280,13270,4846
20231123,105700,4512912950,13280,13290,13290,13270,1547
20231123,105600,4492364710,13280,13280,13300,13270,1351
20231123,105500,4474418380,13280,13280,13290,13270,2145
20231123,105400,4445933750,13290,13280,13290,13280,2577
20231123,105300,4411702180,13290,13270,13300,13270,1239
20231123,105200,4395242820,13280,13270,13280,13270,2150
20231123,105100,4366704140,13270,13270,13280,13270,1779
20231123,105000,4343095860,13270,13280,13280,13270,2011
20231123,104900,4316409550,13270,13270,13280,13260,1794
20231123,104800,4292600700,13270,13270,13270,13260,1755
20231123,104700,4269324350,13270,13270,13280,13260,2028
20231123,104600,4242415420,13270,13270,13280,13270,2235
20231123,104500,4212754830,13280,13270,13280,13270,1642
20231123,104400,4190965090,13270,13280,13280,13270,2120
20231123,104300,4162823970,13280,13280,13290,13280,1012
20231123,104200,4149384560,13290,13280,13310,13280,6897
20231123,104100,4057669420,13280,13280,13290,13280,672
20231123,104000,4048745020,13280,13270,13290,13270,919
20231123,103900,4036540940,13270,13280,13320,13270,11276
20231123,103800,3886592040,13280,13280,13290,13280,1027
20231123,103700,3872953350,13280,13270,13290,13270,1143
20231123,103600,3857776680,13270,13280,13290,13260,2469
20231123,103500,3825003720,13280,13280,13280,13270,2576
20231123,103400,3790810690,13270,13280,13280,13270,1454
20231123,103300,3771511550,13270,13270,13280,13270,1055
20231123,103200,3757505700,13280,13270,13280,13270,1303
20231123,103100,3740208380,13280,13290,13300,13270,1043
20231123,103000,3726356440,13300,13280,13300,13270,2855
20231123,102900,3688454140,13270,13270,13280,13260,3307
20231123,102800,3644575430,13270,13270,13270,13260,1728
20231123,102700,3621653720,13260,13270,13280,13260,1476
20231123,102600,3602069580,13270,13280,13280,13260,2168
20231123,102500,3573312650,13280,13270,13280,13260,2352
20231123,102400,3542106520,13270,13260,13270,13260,1097
20231123,102300,3527556630,13270,13270,13270,13260,664
20231123,102200,3518750350,13270,13270,13270,13260,785
20231123,102100,3508338300,13270,13260,13270,13260,1314
20231123,102000,3490911660,13260,13260,13280,13260,1548
20231123,101900,3470379790,13260,13260,13270,13260,3675
20231123,101800,3421634050,13270,13270,13280,13260,2469
20231123,101700,3388871550,13270,13280,13280,13270,2201
20231123,101600,3359663250,13270,13280,13280,13270,5472
20231123,101500,3287045630,13270,13270,13280,13270,2015
20231123,101400,3260306250,13270,13280,13280,13270,1288
20231123,101300,3243213910,13280,13280,13280,13270,1125
20231123,101200,3228284000,13280,13280,13290,13270,550
20231123,101100,3220983240,13290,13290,13290,13280,645
20231123,101000,3212417180,13290,13280,13300,13270,2175
20231123,100900,3183533290,13290,13290,13290,13280,793
20231123,100800,3172999980,13290,13280,13300,13280,2644
20231123,100700,3137871060,13280,13290,13290,13280,469
20231123,100600,3131642190,13280,13270,13290,13270,2820
20231123,100500,3094206130,13270,13280,13280,13270,666
20231123,100400,3085366550,13270,13270,13290,13270,3933
20231123,100300,3033151780,13270,13290,13290,13270,8003
20231123,100200,2926915640,13280,13280,13290,13280,3124
20231123,100100,2885409280,13280,13290,13290,13280,1076
20231123,100000,2871119350,13290,13290,13290,13280,571
20231123,095900,2863536060,13290,13280,13290,13280,516
20231123,095800,2856683210,13290,13280,13290,13280,5356
20231123,095700,2785551920,13290,13290,13290,13280,1322
20231123,095600,2767983760,13290,13290,13290,13280,939
20231123,095500,2755507950,13280,13280,13290,13280,296
20231123,095400,2751577060,13290,13280,13290,13270,1462
20231123,095300,2732163770,13280,13280,13280,13270,634
20231123,095200,2723746280,13280,13280,13280,13270,712
20231123,095100,2714291060,13270,13280,13280,13270,1822
20231123,095000,2690100110,13280,13300,13300,13270,7914
20231123,094900,2584959220,13300,13300,13300,13290,1115
20231123,094800,2570137020,13290,13300,13300,13290,1194
20231123,094700,2554263640,13300,13300,13300,13290,1100
20231123,094600,2539634410,13310,13290,13310,13290,1123
20231123,094500,2524701160,13290,13300,13300,13290,3020
20231123,094400,2484553220,13300,13290,13300,13290,1847
20231123,094300,2460001070,13290,13290,13300,13280,3198
20231123,094200,2417501000,13300,13290,13300,13290,1727
20231123,094100,2394543810,13290,13300,13300,13290,1282
20231123,094000,2377505720,13290,13300,13300,13290,317
20231123,093900,2373292590,13290,13280,13290,13280,847
20231123,093800,2362038210,13290,13290,13300,13280,1447
20231123,093700,2342808540,13290,13290,13290,13280,3923
20231123,093600,2290673280,13290,13290,13300,13290,1160
20231123,093500,2275256670,13290,13300,13300,13290,517
20231123,093400,2268385360,13300,13300,13300,13290,725
20231123,093300,2258748680,13300,13300,13300,13280,389
20231123,093200,2253579690,13300,13270,13300,13270,1648
20231123,093100,2231692030,13280,13270,13280,13260,2929
20231123,093000,2192805530,13270,13250,13270,13250,1320
20231123,092900,2175305650,13260,13270,13280,13250,15296
20231123,092800,1972467410,13270,13270,13280,13260,1720
20231123,092700,1949644310,13270,13280,13280,13260,1567
20231123,092600,1928850820,13270,13270,13280,13260,2435
20231123,092500,1896538760,13270,13270,13270,13260,5546
20231123,092400,1822948060,13280,13290,13290,13270,3073
20231123,092300,1782140790,13290,13280,13290,13280,1192
20231123,092200,1766305300,13280,13280,13290,13280,2803
20231123,092100,1729080010,13290,13310,13310,13290,5592
20231123,092000,1654729460,13310,13310,13310,13300,1752
20231123,091900,1631424830,13310,13290,13310,13290,2683
20231123,091800,1595735410,13300,13290,13300,13280,3479
20231123,091700,1549492920,13280,13270,13290,13270,5530
20231123,091600,1476099580,13270,13270,13270,13260,1554
20231123,091500,1455481870,13270,13270,13270,13260,1663
20231123,091400,1433423050,13260,13260,13270,13260,3108
20231123,091300,1392181910,13270,13260,13280,13260,2674
20231123,091200,1356703220,13260,13270,13270,13260,3506
20231123,091100,1310194090,13270,13300,13300,13260,19772
20231123,091000,1047535690,13300,13300,13310,13290,2275
20231123,090900,1017282300,13290,13320,13320,13280,12513
20231123,090800,850871200,13320,13320,13340,13310,5537
20231123,090700,777112060,13320,13360,13360,13310,24956
20231123,090600,444368890,13370,13370,13370,13350,1585
20231123,090500,423187950,13370,13360,13370,13350,1528
20231123,090400,402774520,13360,13370,13370,13350,3109
20231123,090300,361254350,13350,13370,13370,13350,3010
20231123,090200,321030250,13380,13400,13400,13370,4577
20231123,090100,259793530,13400,13430,13430,13400,3915
20231123,090000,207271180,13430,13400,13470,13400,15462