KissMeData/034220/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191300,8173815940,13730,13730,13730,13730,75219
20231116,191200,8173815940,13730,13730,13730,13730,0
20231116,191100,8173815940,13730,13730,13730,13730,0
20231116,191000,8173815940,13730,13730,13730,13730,0
20231116,190900,8173815940,13730,13730,13730,13730,0
20231116,190800,8173815940,13730,13730,13730,13730,0
20231116,190700,8173815940,13730,13730,13730,13730,0
20231116,190600,8173815940,13730,13730,13730,13730,0
20231116,190500,8173815940,13730,13730,13730,13730,0
20231116,190400,8173815940,13730,13730,13730,13730,0
20231116,190300,8173815940,13730,13730,13730,13730,0
20231116,190200,8173815940,13730,13730,13730,13730,0
20231116,190100,8173815940,13730,13730,13730,13730,0
20231116,190000,8173815940,13730,13730,13730,13730,0
20231116,185900,8173815940,13730,13730,13730,13730,0
20231116,185800,8173815940,13730,13730,13730,13730,0
20231116,185700,8173815940,13730,13730,13730,13730,0
20231116,185600,8173815940,13730,13730,13730,13730,0
20231116,185500,8173815940,13730,13730,13730,13730,0
20231116,185400,8173815940,13730,13730,13730,13730,0
20231116,185300,8173815940,13730,13730,13730,13730,0
20231116,185200,8173815940,13730,13730,13730,13730,0
20231116,185100,8173815940,13730,13730,13730,13730,0
20231116,185000,8173815940,13730,13730,13730,13730,0
20231116,184900,8173815940,13730,13730,13730,13730,0
20231116,184800,8173815940,13730,13730,13730,13730,0
20231116,184700,8173815940,13730,13730,13730,13730,0
20231116,184600,8173815940,13730,13730,13730,13730,0
20231116,184500,8173815940,13730,13730,13730,13730,0
20231116,184400,8173815940,13730,13730,13730,13730,0
20231116,184300,8173815940,13730,13730,13730,13730,75219
20231116,184200,8173815940,13730,13730,13730,13730,0
20231116,184100,8173815940,13730,13730,13730,13730,0
20231116,184000,8173815940,13730,13730,13730,13730,0
20231116,183900,8173815940,13730,13730,13730,13730,0
20231116,183800,8173815940,13730,13730,13730,13730,0
20231116,183700,8173815940,13730,13730,13730,13730,0
20231116,183600,8173815940,13730,13730,13730,13730,0
20231116,183500,8173815940,13730,13730,13730,13730,0
20231116,183400,8173815940,13730,13730,13730,13730,0
20231116,183300,8173815940,13730,13730,13730,13730,0
20231116,183200,8173815940,13730,13730,13730,13730,0
20231116,183100,8173815940,13730,13730,13730,13730,0
20231116,183000,8173815940,13730,13730,13730,13730,0
20231116,182900,8173815940,13730,13730,13730,13730,0
20231116,182800,8173815940,13730,13730,13730,13730,0
20231116,182700,8173815940,13730,13730,13730,13730,0
20231116,182600,8173815940,13730,13730,13730,13730,0
20231116,182500,8173815940,13730,13730,13730,13730,0
20231116,182400,8173815940,13730,13730,13730,13730,0
20231116,182300,8173815940,13730,13730,13730,13730,0
20231116,182200,8173815940,13730,13730,13730,13730,0
20231116,182100,8173815940,13730,13730,13730,13730,0
20231116,182000,8173815940,13730,13730,13730,13730,0
20231116,181900,8173815940,13730,13730,13730,13730,0
20231116,181800,8173815940,13730,13730,13730,13730,0
20231116,181700,8173815940,13730,13730,13730,13730,0
20231116,181600,8173815940,13730,13730,13730,13730,0
20231116,181500,8173815940,13730,13730,13730,13730,0
20231116,181400,8173815940,13730,13730,13730,13730,0
20231116,181300,8173815940,13730,13730,13730,13730,75219
20231116,181200,8173815940,13730,13730,13730,13730,0
20231116,181100,8173815940,13730,13730,13730,13730,0
20231116,181000,8173815940,13730,13730,13730,13730,0
20231116,180900,8173815940,13730,13730,13730,13730,0
20231116,180800,8173815940,13730,13730,13730,13730,0
20231116,180700,8173815940,13730,13730,13730,13730,0
20231116,180600,8173815940,13730,13730,13730,13730,0
20231116,180500,8173815940,13730,13730,13730,13730,0
20231116,180400,8173815940,13730,13730,13730,13730,0
20231116,180300,8173815940,13730,13730,13730,13730,0
20231116,180200,8173815940,13730,13730,13730,13730,0
20231116,180100,8173815940,13730,13730,13730,13730,0
20231116,180000,8173815940,13730,13730,13730,13730,0
20231116,175900,8173815940,13730,13730,13730,13730,0
20231116,175800,8173815940,13730,13730,13730,13730,0
20231116,175700,8173815940,13730,13730,13730,13730,0
20231116,175600,8173815940,13730,13730,13730,13730,0
20231116,175500,8173815940,13730,13730,13730,13730,0
20231116,175400,8173815940,13730,13730,13730,13730,0
20231116,175300,8173815940,13730,13730,13730,13730,0
20231116,175200,8173815940,13730,13730,13730,13730,0
20231116,175100,8173815940,13730,13730,13730,13730,0
20231116,175000,8173815940,13730,13730,13730,13730,0
20231116,174900,8173815940,13730,13730,13730,13730,0
20231116,174800,8173815940,13730,13730,13730,13730,0
20231116,174700,8173815940,13730,13730,13730,13730,0
20231116,174600,8173815940,13730,13730,13730,13730,0
20231116,174500,8173815940,13730,13730,13730,13730,0
20231116,174400,8173815940,13730,13730,13730,13730,0
20231116,174300,8173815940,13730,13730,13730,13730,75219
20231116,174200,8173815940,13730,13730,13730,13730,0
20231116,174100,8173815940,13730,13730,13730,13730,0
20231116,174000,8173815940,13730,13730,13730,13730,0
20231116,173900,8173815940,13730,13730,13730,13730,0
20231116,173800,8173815940,13730,13730,13730,13730,0
20231116,173700,8173815940,13730,13730,13730,13730,0
20231116,173600,8173815940,13730,13730,13730,13730,0
20231116,173500,8173815940,13730,13730,13730,13730,0
20231116,173400,8173815940,13730,13730,13730,13730,0
20231116,173300,8173815940,13730,13730,13730,13730,0
20231116,173200,8173815940,13730,13730,13730,13730,0
20231116,173100,8173815940,13730,13730,13730,13730,0
20231116,173000,8173815940,13730,13730,13730,13730,0
20231116,172900,8173815940,13730,13730,13730,13730,0
20231116,172800,8173815940,13730,13730,13730,13730,0
20231116,172700,8173815940,13730,13730,13730,13730,0
20231116,172600,8173815940,13730,13730,13730,13730,0
20231116,172500,8173815940,13730,13730,13730,13730,0
20231116,172400,8173815940,13730,13730,13730,13730,0
20231116,172300,8173815940,13730,13730,13730,13730,0
20231116,172200,8173815940,13730,13730,13730,13730,0
20231116,172100,8173815940,13730,13730,13730,13730,0
20231116,172000,8173815940,13730,13730,13730,13730,0
20231116,171900,8173815940,13730,13730,13730,13730,0
20231116,171800,8173815940,13730,13730,13730,13730,0
20231116,171700,8173815940,13730,13730,13730,13730,0
20231116,171600,8173815940,13730,13730,13730,13730,0
20231116,171500,8173815940,13730,13730,13730,13730,0
20231116,171400,8173815940,13730,13730,13730,13730,0
20231116,171300,8173815940,13730,13730,13730,13730,75219
20231116,171200,8173815940,13730,13730,13730,13730,0
20231116,171100,8173815940,13730,13730,13730,13730,0
20231116,171000,8173815940,13730,13730,13730,13730,0
20231116,170900,8173815940,13730,13730,13730,13730,0
20231116,170800,8173815940,13730,13730,13730,13730,0
20231116,170700,8173815940,13730,13730,13730,13730,0
20231116,170600,8173815940,13730,13730,13730,13730,0
20231116,170500,8173815940,13730,13730,13730,13730,0
20231116,170400,8173815940,13730,13730,13730,13730,0
20231116,170300,8173815940,13730,13730,13730,13730,0
20231116,170200,8173815940,13730,13730,13730,13730,0
20231116,170100,8173815940,13730,13730,13730,13730,0
20231116,170000,8173815940,13730,13730,13730,13730,0
20231116,165900,8173815940,13730,13730,13730,13730,0
20231116,165800,8173815940,13730,13730,13730,13730,0
20231116,165700,8173815940,13730,13730,13730,13730,0
20231116,165600,8173815940,13730,13730,13730,13730,0
20231116,165500,8173815940,13730,13730,13730,13730,0
20231116,165400,8173815940,13730,13730,13730,13730,0
20231116,165300,8173815940,13730,13730,13730,13730,0
20231116,165200,8173815940,13730,13730,13730,13730,0
20231116,165100,8173815940,13730,13730,13730,13730,0
20231116,165000,8173815940,13730,13730,13730,13730,0
20231116,164900,8173815940,13730,13730,13730,13730,0
20231116,164800,8173815940,13730,13730,13730,13730,0
20231116,164700,8173815940,13730,13730,13730,13730,0
20231116,164600,8173815940,13730,13730,13730,13730,0
20231116,164500,8173815940,13730,13730,13730,13730,0
20231116,164400,8173815940,13730,13730,13730,13730,0
20231116,164300,8173815940,13730,13730,13730,13730,75219
20231116,164200,8173815940,13730,13730,13730,13730,0
20231116,164100,8173815940,13730,13730,13730,13730,0
20231116,164000,8173815940,13730,13730,13730,13730,0
20231116,163900,8173815940,13730,13730,13730,13730,0
20231116,163800,8173815940,13730,13730,13730,13730,0
20231116,163700,8173815940,13730,13730,13730,13730,0
20231116,163600,8173815940,13730,13730,13730,13730,0
20231116,163500,8173815940,13730,13730,13730,13730,0
20231116,163400,8173815940,13730,13730,13730,13730,0
20231116,163300,8173815940,13730,13730,13730,13730,0
20231116,163200,8173815940,13730,13730,13730,13730,0
20231116,163100,8173815940,13730,13730,13730,13730,0
20231116,163000,8173815940,13730,13730,13730,13730,75219
20231116,162900,7141059070,13700,13700,13700,13700,0
20231116,162800,7141059070,13700,13700,13700,13700,0
20231116,162700,7141059070,13700,13700,13700,13700,0
20231116,162600,7141059070,13700,13700,13700,13700,0
20231116,162500,7141059070,13700,13700,13700,13700,0
20231116,162400,7141059070,13700,13700,13700,13700,0
20231116,162300,7141059070,13700,13700,13700,13700,0
20231116,162200,7141059070,13700,13700,13700,13700,0
20231116,162100,7141059070,13700,13700,13700,13700,0
20231116,162000,7141059070,13700,13700,13700,13700,0
20231116,161900,7141059070,13700,13700,13710,13700,596
20231116,161800,7132888390,13710,13720,13720,13710,3359
20231116,161700,7086833830,13720,13720,13720,13710,319
20231116,161600,7082457580,13720,13720,13720,13710,825
20231116,161500,7071143630,13720,13720,13720,13710,696
20231116,161400,7061595560,13720,13720,13720,13710,747
20231116,161300,7051347220,13720,13720,13720,13710,938
20231116,161200,7038478200,13720,13720,13720,13710,762
20231116,161100,7028028620,13720,13720,13720,13710,1055
20231116,161000,7013557030,13720,13720,13720,13720,655
20231116,160900,7004570430,13720,13720,13720,13710,538
20231116,160800,6997189080,13720,13720,13720,13710,576
20231116,160700,6989287110,13720,13720,13720,13710,448
20231116,160600,6983141430,13720,13720,13720,13710,863
20231116,160500,6971304940,13720,13730,13730,13710,2309
20231116,160400,6939633790,13730,13730,13730,13720,1243
20231116,160300,6922574090,13730,13730,13730,13720,1215
20231116,160200,6905899610,13730,13730,13730,13720,1031
20231116,160100,6891749380,13720,13730,13730,13720,774
20231116,160000,6881123580,13730,13740,13740,13720,4606
20231116,155900,6817885780,13730,13740,13740,13730,2332
20231116,155800,6785862990,13740,13740,13740,13730,804
20231116,155700,6774816080,13740,13720,13740,13720,5258
20231116,155600,6702614890,13730,13720,13730,13720,682
20231116,155500,6693251270,13730,13720,13730,13720,918
20231116,155400,6680647410,13720,13720,13730,13720,579
20231116,155300,6672697890,13730,13730,13730,13720,482
20231116,155200,6666081300,13730,13730,13730,13720,527
20231116,155100,6658846110,13730,13730,13730,13720,1242
20231116,155000,6641798450,13730,13730,13730,13720,399
20231116,154900,6636320190,13720,13730,13730,13720,320
20231116,154800,6631926670,13730,13730,13730,13720,1023
20231116,154700,6617885750,13730,13720,13730,13720,411
20231116,154600,6612242980,13720,13720,13720,13710,1652
20231116,154500,6589577680,13720,13710,13720,13710,635
20231116,154400,6580865510,13720,13720,13720,13710,552
20231116,154300,6573294310,13720,13720,13730,13710,975
20231116,154200,6559918080,13730,13720,13730,13710,437
20231116,154100,6553921710,13720,13720,13720,13720,337
20231116,154000,6549298070,13720,13720,13730,13710,1337
20231116,153900,6530960410,13710,13720,13720,13710,495
20231116,153800,6524169520,13720,13730,13730,13710,1921
20231116,153700,6497812230,13730,13720,13730,13720,914
20231116,153600,6485264120,13730,13730,13730,13720,817
20231116,153500,6474046830,13730,13730,13730,13720,596
20231116,153400,6465863760,13730,13720,13730,13720,1151
20231116,153300,6450070460,13720,13720,13720,13710,1452
20231116,153200,6430159120,13720,13720,13720,13710,795
20231116,153100,6419251920,13720,13720,13720,13710,394
20231116,153000,6413847720,13720,13720,13720,13710,441
20231116,152900,6407797260,13720,13720,13720,13710,1168
20231116,152800,6391778990,13720,13710,13720,13710,529
20231116,152700,6384523170,13720,13720,13720,13710,797
20231116,152600,6373591020,13720,13720,13720,13710,803
20231116,152500,6362573880,13720,13710,13720,13710,654
20231116,152400,6353602440,13710,13720,13720,13710,814
20231116,152300,6342437390,13710,13720,13720,13710,971
20231116,152200,6329115790,13720,13720,13720,13710,632
20231116,152100,6320445240,13720,13720,13720,13710,642
20231116,152000,6311638210,13720,13710,13720,13700,778
20231116,151900,6300972060,13700,13710,13720,13700,1964
20231116,151800,6274052800,13700,13710,13710,13700,832
20231116,151700,6262647690,13710,13710,13710,13700,1422
20231116,151600,6243152120,13710,13710,13710,13700,567
20231116,151500,6235378560,13710,13710,13710,13700,900
20231116,151400,6223041570,13710,13710,13710,13700,851
20231116,151300,6211375400,13710,13710,13710,13700,553
20231116,151200,6203793780,13710,13710,13710,13700,566
20231116,151100,6196033990,13710,13720,13720,13710,1884
20231116,151000,6170200270,13710,13710,13720,13700,3847
20231116,150900,6117462580,13710,13710,13720,13700,4001
20231116,150800,6062609040,13710,13710,13710,13700,541
20231116,150700,6055194520,13700,13710,13710,13700,872
20231116,150600,6043242200,13700,13710,13710,13700,2166
20231116,150500,6013552980,13710,13710,13710,13700,1343
20231116,150400,5995140470,13710,13710,13710,13700,695
20231116,150300,5985612030,13710,13710,13710,13700,1168
20231116,150200,5969598960,13710,13710,13710,13700,1829
20231116,150100,5944526280,13710,13700,13720,13700,925
20231116,150000,5931844630,13710,13700,13720,13690,15280
20231116,145900,5722467370,13690,13700,13700,13690,669
20231116,145800,5713303600,13690,13700,13700,13690,339
20231116,145700,5708659710,13700,13700,13700,13690,597
20231116,145600,5700482540,13700,13700,13700,13690,1975
20231116,145500,5673439690,13690,13700,13700,13680,1870
20231116,145400,5647837720,13700,13690,13700,13680,3293
20231116,145300,5602754430,13690,13690,13690,13680,344
20231116,145200,5598047440,13690,13690,13690,13680,4008
20231116,145100,5543211870,13680,13690,13690,13680,1612
20231116,145000,5521146330,13690,13690,13690,13680,303
20231116,144900,5516999700,13690,13690,13690,13680,252
20231116,144800,5513549850,13690,13690,13690,13680,168
20231116,144700,5511249940,13690,13690,13690,13680,167
20231116,144600,5508963970,13690,13690,13690,13680,152
20231116,144500,5506883100,13690,13690,13690,13680,44
20231116,144400,5506280780,13690,13690,13690,13680,1452
20231116,144300,5486402940,13680,13690,13690,13680,774
20231116,144200,5475806910,13680,13690,13690,13680,170
20231116,144100,5473479680,13680,13680,13690,13680,405
20231116,144000,5467936450,13690,13680,13690,13680,536
20231116,143900,5460603630,13690,13690,13690,13680,381
20231116,143800,5455390090,13690,13690,13690,13680,273
20231116,143700,5451654170,13690,13690,13690,13680,133
20231116,143600,5449833410,13690,13700,13700,13680,721
20231116,143500,5439960930,13700,13690,13700,13690,1304
20231116,143400,5422107790,13690,13680,13690,13680,1749
20231116,143300,5398168510,13680,13680,13690,13680,828
20231116,143200,5386836470,13680,13690,13690,13680,877
20231116,143100,5374838090,13680,13700,13700,13680,1440
20231116,143000,5355124220,13700,13700,13700,13690,166
20231116,142900,5352850150,13690,13690,13700,13690,191
20231116,142800,5350233880,13690,13690,13700,13690,863
20231116,142700,5338418110,13690,13700,13700,13690,469
20231116,142600,5331995400,13690,13690,13700,13690,694
20231116,142500,5322487780,13690,13680,13700,13680,3161
20231116,142400,5279214070,13680,13690,13690,13680,169
20231116,142300,5276900670,13690,13690,13690,13680,357
20231116,142200,5272015530,13690,13680,13690,13680,431
20231116,142100,5266118230,13690,13690,13690,13680,307
20231116,142000,5261915730,13690,13670,13690,13670,2548
20231116,141900,5227050260,13670,13670,13680,13670,575
20231116,141800,5219187000,13670,13670,13670,13660,2665
20231116,141700,5182756480,13670,13670,13670,13660,1659
20231116,141600,5160080250,13670,13670,13670,13660,551
20231116,141500,5152551110,13670,13660,13670,13650,404
20231116,141400,5147030410,13660,13650,13660,13650,1729
20231116,141300,5123413430,13660,13650,13660,13650,312
20231116,141200,5119151540,13660,13660,13660,13650,820
20231116,141100,5107951350,13650,13660,13670,13650,1859
20231116,141000,5082558510,13670,13660,13670,13660,869
20231116,140900,5070681190,13660,13660,13670,13660,729
20231116,140800,5060723040,13650,13660,13660,13650,1100
20231116,140700,5045697050,13650,13660,13660,13650,86
20231116,140600,5044522320,13660,13650,13660,13650,133
20231116,140500,5042705630,13650,13650,13660,13650,223
20231116,140400,5039660500,13650,13650,13660,13650,168
20231116,140300,5037365880,13650,13650,13660,13650,296
20231116,140200,5033325020,13650,13650,13660,13640,7741
20231116,140100,4927665910,13650,13650,13650,13640,246
20231116,140000,4924308040,13650,13650,13650,13640,147
20231116,135900,4922302300,13640,13650,13650,13640,174
20231116,135800,4919927230,13640,13650,13650,13640,488
20231116,135700,4913266160,13650,13650,13650,13640,213
20231116,135600,4910359220,13650,13640,13650,13640,1212
20231116,135500,4893825450,13650,13640,13650,13640,264
20231116,135400,4890223870,13650,13650,13650,13640,4089
20231116,135300,4834409070,13650,13640,13650,13640,1657
20231116,135200,4811802820,13640,13640,13640,13630,443
20231116,135100,4805760330,13640,13640,13640,13630,501
20231116,135000,4798926700,13630,13640,13640,13630,91
20231116,134900,4797685490,13630,13630,13640,13630,120
20231116,134800,4796048920,13630,13640,13640,13630,3093
20231116,134700,4753860600,13640,13630,13640,13630,144
20231116,134600,4751896470,13640,13640,13640,13630,261
20231116,134500,4748338040,13630,13630,13640,13630,104
20231116,134400,4746919870,13640,13630,13640,13630,397
20231116,134300,4741507910,13630,13630,13640,13630,105
20231116,134200,4740076740,13630,13640,13640,13630,228
20231116,134100,4736967030,13630,13640,13640,13630,611
20231116,134000,4728638240,13640,13640,13640,13630,287
20231116,133900,4724723780,13640,13640,13640,13630,47
20231116,133800,4724082720,13630,13640,13640,13630,201
20231116,133700,4721342670,13640,13640,13640,13630,151
20231116,133600,4719283240,13640,13650,13650,13640,1809
20231116,133500,4694608040,13640,13640,13650,13640,192
20231116,133400,4691989130,13650,13650,13650,13640,702
20231116,133300,4682407030,13650,13650,13650,13640,1019
20231116,133200,4668506770,13650,13650,13650,13650,209
20231116,133100,4665653920,13650,13650,13650,13650,145
20231116,133000,4663674670,13650,13650,13650,13640,149
20231116,132900,4661641820,13650,13640,13650,13640,2048
20231116,132800,4633705580,13640,13630,13640,13630,97
20231116,132700,4632382830,13640,13640,13640,13630,726
20231116,132600,4622480230,13640,13630,13640,13620,5561
20231116,132500,4546720390,13630,13630,13630,13620,2110
20231116,132400,4517970090,13630,13630,13630,13620,717
20231116,132300,4508203500,13630,13630,13630,13620,98
20231116,132200,4506867810,13630,13620,13630,13620,117
20231116,132100,4505273900,13630,13620,13630,13620,51
20231116,132000,4504578850,13620,13620,13630,13620,925
20231116,131900,4491975880,13620,13630,13630,13620,700
20231116,131800,4482441700,13630,13620,13630,13620,979
20231116,131700,4469106970,13620,13620,13620,13610,8957
20231116,131600,4347113590,13620,13620,13630,13620,882
20231116,131500,4335100650,13620,13620,13620,13620,5349
20231116,131400,4262247270,13620,13630,13630,13610,6653
20231116,131300,4171634230,13620,13630,13630,13620,225
20231116,131200,4168567630,13630,13630,13630,13630,40
20231116,131100,4168022430,13630,13630,13630,13630,181
20231116,131000,4165555400,13620,13630,13630,13620,890
20231116,130900,4153425860,13620,13620,13630,13620,961
20231116,130800,4140335880,13620,13620,13630,13620,1852
20231116,130700,4115110890,13630,13620,13630,13620,640
20231116,130600,4106393570,13620,13630,13630,13620,88
20231116,130500,4105194710,13630,13630,13630,13620,585
20231116,130400,4097226360,13630,13630,13630,13630,27
20231116,130300,4096858350,13630,13630,13630,13630,47
20231116,130200,4096217740,13630,13620,13630,13620,134
20231116,130100,4094392050,13620,13620,13620,13620,257
20231116,130000,4090891710,13610,13620,13620,13610,908
20231116,125900,4078524770,13620,13620,13620,13610,172
20231116,125800,4076182970,13620,13610,13620,13610,247
20231116,125700,4072819580,13610,13620,13620,13610,144
20231116,125600,4070859400,13610,13610,13620,13610,382
20231116,125500,4065658140,13620,13610,13620,13610,413
20231116,125400,4060033170,13620,13620,13630,13620,147
20231116,125300,4058030700,13630,13620,13630,13620,439
20231116,125200,4052051170,13620,13620,13620,13610,159
20231116,125100,4049885680,13620,13620,13620,13620,223
20231116,125000,4046848420,13620,13620,13620,13620,178
20231116,124900,4044424060,13620,13620,13620,13620,40
20231116,124800,4043879260,13620,13620,13620,13610,686
20231116,124700,4034540970,13620,13620,13620,13620,31
20231116,124600,4034118750,13620,13620,13620,13610,161
20231116,124500,4031925940,13620,13620,13620,13620,1745
20231116,124400,4008159040,13620,13630,13630,13620,140
20231116,124300,4006251040,13630,13620,13630,13620,104
20231116,124200,4004833530,13620,13630,13630,13620,226
20231116,124100,4001755370,13630,13620,13630,13620,582
20231116,124000,3993828140,13620,13630,13630,13610,1339
20231116,123900,3975593840,13630,13630,13630,13630,485
20231116,123800,3968983290,13630,13630,13630,13630,252
20231116,123700,3965548530,13630,13630,13630,13630,347
20231116,123600,3960818920,13630,13630,13630,13630,73
20231116,123500,3959823930,13630,13630,13630,13630,427
20231116,123400,3954003920,13630,13630,13630,13630,189
20231116,123300,3951427850,13630,13620,13630,13620,2409
20231116,123200,3918616120,13610,13620,13620,13610,284
20231116,123100,3914749670,13620,13620,13620,13620,235
20231116,123000,3911548970,13620,13620,13620,13620,22
20231116,122900,3911249330,13610,13620,13620,13610,69
20231116,122800,3910309580,13620,13620,13620,13620,41
20231116,122700,3909751160,13610,13630,13630,13610,3013
20231116,122600,3868716390,13630,13630,13630,13630,93
20231116,122500,3867448800,13630,13630,13630,13630,79
20231116,122400,3866372030,13630,13630,13630,13620,108
20231116,122300,3864900580,13630,13630,13630,13620,398
20231116,122200,3859477150,13630,13630,13630,13630,1405
20231116,122100,3840327000,13630,13630,13630,13620,119
20231116,122000,3838705730,13630,13630,13630,13620,55
20231116,121900,3837956280,13630,13630,13630,13630,109
20231116,121800,3836470610,13630,13630,13630,13620,181
20231116,121700,3834004780,13620,13630,13630,13620,184
20231116,121600,3831497460,13630,13630,13630,13630,100
20231116,121500,3830134460,13630,13630,13630,13630,148
20231116,121400,3828117220,13630,13620,13630,13620,914
20231116,121300,3815659450,13630,13620,13630,13610,489
20231116,121200,3808998860,13620,13620,13620,13620,41
20231116,121100,3808440440,13620,13600,13620,13600,82
20231116,121000,3807324800,13600,13620,13620,13600,2260
20231116,120900,3776584600,13620,13620,13620,13600,695
20231116,120800,3767125060,13620,13620,13620,13610,251
20231116,120700,3763707560,13610,13610,13610,13600,274
20231116,120600,3759978620,13600,13610,13610,13600,619
20231116,120500,3751555870,13610,13590,13610,13590,443
20231116,120400,3745531840,13600,13610,13610,13600,542
20231116,120300,3738159040,13610,13600,13610,13600,42
20231116,120200,3737587480,13600,13600,13610,13600,541
20231116,120100,3730229190,13600,13600,13600,13600,1098
20231116,120000,3715296390,13600,13600,13610,13600,443
20231116,115900,3709267670,13600,13600,13600,13600,593
20231116,115800,3701202870,13600,13600,13600,13600,144
20231116,115700,3699244470,13600,13600,13600,13590,101
20231116,115600,3697871020,13600,13600,13600,13590,1344
20231116,115500,3679596110,13610,13610,13610,13600,528
20231116,115400,3672414830,13610,13610,13610,13610,72
20231116,115300,3671434910,13610,13610,13610,13600,264
20231116,115200,3667844020,13610,13610,13620,13610,533
20231116,115100,3660589550,13620,13630,13630,13620,1214
20231116,115000,3644054490,13630,13630,13630,13630,52
20231116,114900,3643345730,13630,13620,13630,13620,28
20231116,114800,3642964210,13620,13630,13630,13620,139
20231116,114700,3641070570,13630,13630,13630,13630,44
20231116,114600,3640470850,13630,13630,13630,13630,40
20231116,114500,3639925650,13630,13630,13630,13620,353
20231116,114400,3635116340,13620,13620,13620,13620,30
20231116,114300,3634707740,13620,13620,13620,13610,235
20231116,114200,3631508990,13620,13610,13620,13610,52
20231116,114100,3630800920,13610,13610,13620,13610,113
20231116,114000,3629262970,13620,13610,13620,13610,565
20231116,113900,3621572980,13610,13620,13620,13610,2827
20231116,113800,3583094890,13620,13610,13620,13610,519
20231116,113700,3576027730,13620,13630,13630,13620,2049
20231116,113600,3548120320,13630,13630,13630,13630,87
20231116,113500,3546934510,13630,13620,13630,13620,158
20231116,113400,3544781970,13630,13630,13630,13620,114
20231116,113300,3543228970,13630,13630,13630,13620,585
20231116,113200,3535257620,13620,13630,13630,13620,545
20231116,113100,3527830480,13630,13620,13630,13620,19
20231116,113000,3527571600,13630,13620,13630,13620,189
20231116,112900,3524996580,13620,13630,13630,13620,111
20231116,112800,3523483710,13630,13620,13630,13620,319
20231116,112700,3519138410,13620,13620,13630,13620,565
20231116,112600,3511439570,13630,13630,13630,13630,431
20231116,112500,3505565040,13630,13630,13630,13630,50
20231116,112400,3504883540,13630,13630,13630,13630,129
20231116,112300,3503125270,13630,13630,13630,13630,364
20231116,112200,3498163950,13620,13630,13630,13620,476
20231116,112100,3491676280,13640,13640,13650,13640,1426
20231116,112000,3472225110,13640,13620,13640,13620,1915
20231116,111900,3446137940,13620,13620,13620,13620,23
20231116,111800,3445824680,13620,13620,13620,13620,47
20231116,111700,3445184540,13620,13620,13620,13620,398
20231116,111600,3439763780,13620,13600,13620,13600,2002
20231116,111500,3412522540,13600,13600,13610,13600,536
20231116,111400,3405232490,13600,13600,13610,13600,75
20231116,111300,3404211930,13600,13590,13610,13580,1163
20231116,111200,3388399930,13590,13590,13600,13570,8175
20231116,111100,3277359960,13590,13600,13600,13590,330
20231116,111000,3272872900,13600,13590,13600,13590,287
20231116,110900,3268970000,13590,13600,13600,13590,155
20231116,110800,3266863360,13600,13600,13600,13590,1618
20231116,110700,3244858730,13600,13600,13600,13600,2128
20231116,110600,3215917930,13600,13600,13610,13600,246
20231116,110500,3212572280,13600,13610,13610,13600,1767
20231116,110400,3188540080,13610,13610,13610,13600,184
20231116,110300,3186036040,13610,13600,13610,13600,559
20231116,110200,3178429960,13600,13610,13610,13600,657
20231116,110100,3169491020,13610,13610,13610,13610,209
20231116,110000,3166646530,13610,13600,13610,13600,1065
20231116,105900,3152157060,13600,13600,13610,13600,73
20231116,105800,3151163800,13600,13610,13610,13600,1770
20231116,105700,3127075690,13600,13600,13600,13600,503
20231116,105600,3120234890,13600,13590,13610,13590,2152
20231116,105500,3090967140,13600,13590,13600,13590,700
20231116,105400,3081451300,13590,13600,13600,13590,194
20231116,105300,3078813660,13600,13580,13600,13580,1311
20231116,105200,3060996590,13580,13590,13590,13580,289
20231116,105100,3057069910,13580,13580,13590,13580,1409
20231116,105000,3037934670,13580,13590,13590,13580,2929
20231116,104900,2998150920,13590,13590,13600,13580,3515
20231116,104800,2950381920,13580,13610,13610,13580,3948
20231116,104700,2896711810,13610,13610,13620,13600,1808
20231116,104600,2872105160,13610,13600,13610,13600,1856
20231116,104500,2846849220,13600,13600,13610,13590,2043
20231116,104400,2819064600,13610,13620,13630,13600,3599
20231116,104300,2770066650,13620,13640,13640,13620,1809
20231116,104200,2745408820,13640,13640,13650,13630,2705
20231116,104100,2708503040,13640,13650,13650,13630,623
20231116,104000,2700008430,13640,13630,13650,13630,345
20231116,103900,2695304320,13630,13640,13660,13630,3324
20231116,103800,2649988100,13640,13670,13690,13630,4971
20231116,103700,2582110700,13670,13670,13680,13660,1887
20231116,103600,2556315670,13680,13720,13720,13680,5764
20231116,103500,2477378750,13720,13730,13750,13700,4419
20231116,103400,2416770580,13720,13720,13730,13710,1136
20231116,103300,2401183260,13720,13740,13750,13710,5344
20231116,103200,2327811680,13740,13720,13750,13720,1010
20231116,103100,2313945100,13720,13720,13730,13720,1265
20231116,103000,2296586730,13730,13730,13750,13720,2925
20231116,102900,2256429910,13760,13780,13780,13730,9255
20231116,102800,2129115370,13780,13790,13810,13770,22941
20231116,102700,1812686870,13790,13770,13790,13770,5201
20231116,102600,1740995420,13770,13770,13800,13760,9334
20231116,102500,1612348760,13770,13740,13770,13740,15002
20231116,102400,1405996280,13740,13730,13740,13720,7954
20231116,102300,1296740890,13730,13710,13730,13710,2784
20231116,102200,1258560500,13710,13690,13720,13690,1247
20231116,102100,1241465410,13700,13690,13700,13680,2624
20231116,102000,1205540720,13690,13710,13720,13690,5320
20231116,101900,1132650730,13710,13710,13710,13700,323
20231116,101800,1128222930,13700,13700,13730,13690,9216
20231116,101700,1001884730,13700,13690,13700,13690,1040
20231116,101600,987639350,13690,13690,13690,13680,3053
20231116,101500,945846720,13680,13670,13690,13670,9161
20231116,101400,820546320,13670,13660,13670,13650,1180
20231116,101300,804420590,13650,13660,13670,13650,3219
20231116,101200,760446940,13650,13650,13660,13640,2181
20231116,101100,730669440,13640,13630,13650,13630,1219
20231116,101000,714040320,13640,13660,13660,13630,5999
20231116,100900,632181720,13660,13650,13660,13650,783
20231116,100800,621491460,13660,13660,13660,13650,1106
20231116,100700,606383730,13660,13660,13670,13650,2249
20231116,100600,575658830,13670,13660,13670,13660,3056
20231116,100500,533900280,13660,13660,13660,13650,2719
20231116,100400,496775020,13650,13660,13670,13650,5961
20231116,100300,415333040,13650,13620,13660,13620,5669
20231116,100200,337990050,13630,13620,13650,13620,2136
20231116,100100,308874030,13660,13590,13660,13590,9010
20231116,100000,186026820,13590,13620,13630,13570,13472