KissMeData/006360/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,184700,4657339190,13370,13370,13370,13370,24966
20231101,184600,4657339190,13370,13370,13370,13370,0
20231101,184500,4657339190,13370,13370,13370,13370,0
20231101,184400,4657339190,13370,13370,13370,13370,0
20231101,184300,4657339190,13370,13370,13370,13370,0
20231101,184200,4657339190,13370,13370,13370,13370,0
20231101,184100,4657339190,13370,13370,13370,13370,0
20231101,184000,4657339190,13370,13370,13370,13370,0
20231101,183900,4657339190,13370,13370,13370,13370,0
20231101,183800,4657339190,13370,13370,13370,13370,0
20231101,183700,4657339190,13370,13370,13370,13370,0
20231101,183600,4657339190,13370,13370,13370,13370,0
20231101,183500,4657339190,13370,13370,13370,13370,0
20231101,183400,4657339190,13370,13370,13370,13370,0
20231101,183300,4657339190,13370,13370,13370,13370,0
20231101,183200,4657339190,13370,13370,13370,13370,0
20231101,183100,4657339190,13370,13370,13370,13370,0
20231101,183000,4657339190,13370,13370,13370,13370,0
20231101,182900,4657339190,13370,13370,13370,13370,0
20231101,182800,4657339190,13370,13370,13370,13370,0
20231101,182700,4657339190,13370,13370,13370,13370,0
20231101,182600,4657339190,13370,13370,13370,13370,0
20231101,182500,4657339190,13370,13370,13370,13370,0
20231101,182400,4657339190,13370,13370,13370,13370,0
20231101,182300,4657339190,13370,13370,13370,13370,0
20231101,182200,4657339190,13370,13370,13370,13370,0
20231101,182100,4657339190,13370,13370,13370,13370,0
20231101,182000,4657339190,13370,13370,13370,13370,0
20231101,181900,4657339190,13370,13370,13370,13370,0
20231101,181800,4657339190,13370,13370,13370,13370,0
20231101,181700,4657339190,13370,13370,13370,13370,24966
20231101,181600,4657339190,13370,13370,13370,13370,0
20231101,181500,4657339190,13370,13370,13370,13370,0
20231101,181400,4657339190,13370,13370,13370,13370,0
20231101,181300,4657339190,13370,13370,13370,13370,0
20231101,181200,4657339190,13370,13370,13370,13370,0
20231101,181100,4657339190,13370,13370,13370,13370,0
20231101,181000,4657339190,13370,13370,13370,13370,0
20231101,180900,4657339190,13370,13370,13370,13370,0
20231101,180800,4657339190,13370,13370,13370,13370,0
20231101,180700,4657339190,13370,13370,13370,13370,0
20231101,180600,4657339190,13370,13370,13370,13370,0
20231101,180500,4657339190,13370,13370,13370,13370,0
20231101,180400,4657339190,13370,13370,13370,13370,0
20231101,180300,4657339190,13370,13370,13370,13370,0
20231101,180200,4657339190,13370,13370,13370,13370,0
20231101,180100,4657339190,13370,13370,13370,13370,0
20231101,180000,4657339190,13370,13370,13370,13370,0
20231101,175900,4657339190,13370,13370,13370,13370,0
20231101,175800,4657339190,13370,13370,13370,13370,0
20231101,175700,4657339190,13370,13370,13370,13370,0
20231101,175600,4657339190,13370,13370,13370,13370,0
20231101,175500,4657339190,13370,13370,13370,13370,0
20231101,175400,4657339190,13370,13370,13370,13370,0
20231101,175300,4657339190,13370,13370,13370,13370,0
20231101,175200,4657339190,13370,13370,13370,13370,0
20231101,175100,4657339190,13370,13370,13370,13370,0
20231101,175000,4657339190,13370,13370,13370,13370,0
20231101,174900,4657339190,13370,13370,13370,13370,0
20231101,174800,4657339190,13370,13370,13370,13370,0
20231101,174700,4657339190,13370,13370,13370,13370,24966
20231101,174600,4657339190,13370,13370,13370,13370,0
20231101,174500,4657339190,13370,13370,13370,13370,0
20231101,174400,4657339190,13370,13370,13370,13370,0
20231101,174300,4657339190,13370,13370,13370,13370,0
20231101,174200,4657339190,13370,13370,13370,13370,0
20231101,174100,4657339190,13370,13370,13370,13370,0
20231101,174000,4657339190,13370,13370,13370,13370,0
20231101,173900,4657339190,13370,13370,13370,13370,0
20231101,173800,4657339190,13370,13370,13370,13370,0
20231101,173700,4657339190,13370,13370,13370,13370,0
20231101,173600,4657339190,13370,13370,13370,13370,0
20231101,173500,4657339190,13370,13370,13370,13370,0
20231101,173400,4657339190,13370,13370,13370,13370,0
20231101,173300,4657339190,13370,13370,13370,13370,0
20231101,173200,4657339190,13370,13370,13370,13370,0
20231101,173100,4657339190,13370,13370,13370,13370,0
20231101,173000,4657339190,13370,13370,13370,13370,0
20231101,172900,4657339190,13370,13370,13370,13370,0
20231101,172800,4657339190,13370,13370,13370,13370,0
20231101,172700,4657339190,13370,13370,13370,13370,0
20231101,172600,4657339190,13370,13370,13370,13370,0
20231101,172500,4657339190,13370,13370,13370,13370,0
20231101,172400,4657339190,13370,13370,13370,13370,0
20231101,172300,4657339190,13370,13370,13370,13370,0
20231101,172200,4657339190,13370,13370,13370,13370,0
20231101,172100,4657339190,13370,13370,13370,13370,0
20231101,172000,4657339190,13370,13370,13370,13370,0
20231101,171900,4657339190,13370,13370,13370,13370,0
20231101,171800,4657339190,13370,13370,13370,13370,0
20231101,171700,4657339190,13370,13370,13370,13370,24966
20231101,171600,4657339190,13370,13370,13370,13370,0
20231101,171500,4657339190,13370,13370,13370,13370,0
20231101,171400,4657339190,13370,13370,13370,13370,0
20231101,171300,4657339190,13370,13370,13370,13370,0
20231101,171200,4657339190,13370,13370,13370,13370,0
20231101,171100,4657339190,13370,13370,13370,13370,0
20231101,171000,4657339190,13370,13370,13370,13370,0
20231101,170900,4657339190,13370,13370,13370,13370,0
20231101,170800,4657339190,13370,13370,13370,13370,0
20231101,170700,4657339190,13370,13370,13370,13370,0
20231101,170600,4657339190,13370,13370,13370,13370,0
20231101,170500,4657339190,13370,13370,13370,13370,0
20231101,170400,4657339190,13370,13370,13370,13370,0
20231101,170300,4657339190,13370,13370,13370,13370,0
20231101,170200,4657339190,13370,13370,13370,13370,0
20231101,170100,4657339190,13370,13370,13370,13370,0
20231101,170000,4657339190,13370,13370,13370,13370,0
20231101,165900,4657339190,13370,13370,13370,13370,0
20231101,165800,4657339190,13370,13370,13370,13370,0
20231101,165700,4657339190,13370,13370,13370,13370,0
20231101,165600,4657339190,13370,13370,13370,13370,0
20231101,165500,4657339190,13370,13370,13370,13370,0
20231101,165400,4657339190,13370,13370,13370,13370,0
20231101,165300,4657339190,13370,13370,13370,13370,0
20231101,165200,4657339190,13370,13370,13370,13370,0
20231101,165100,4657339190,13370,13370,13370,13370,0
20231101,165000,4657339190,13370,13370,13370,13370,0
20231101,164900,4657339190,13370,13370,13370,13370,0
20231101,164800,4657339190,13370,13370,13370,13370,0
20231101,164700,4657339190,13370,13370,13370,13370,24966
20231101,164600,4657339190,13370,13370,13370,13370,0
20231101,164500,4657339190,13370,13370,13370,13370,0
20231101,164400,4657339190,13370,13370,13370,13370,0
20231101,164300,4657339190,13370,13370,13370,13370,0
20231101,164200,4657339190,13370,13370,13370,13370,0
20231101,164100,4657339190,13370,13370,13370,13370,0
20231101,164000,4657339190,13370,13370,13370,13370,0
20231101,163900,4657339190,13370,13370,13370,13370,0
20231101,163800,4657339190,13370,13370,13370,13370,0
20231101,163700,4657339190,13370,13370,13370,13370,0
20231101,163600,4657339190,13370,13370,13370,13370,0
20231101,163500,4657339190,13370,13370,13370,13370,0
20231101,163400,4657339190,13370,13370,13370,13370,0
20231101,163300,4657339190,13370,13370,13370,13370,0
20231101,163200,4657339190,13370,13370,13370,13370,0
20231101,163100,4657339190,13370,13370,13370,13370,0
20231101,163000,4657339190,13370,13370,13370,13370,0
20231101,162900,4657339190,13370,13370,13370,13370,0
20231101,162800,4657339190,13370,13370,13370,13370,0
20231101,162700,4657339190,13370,13370,13370,13370,0
20231101,162600,4657339190,13370,13370,13370,13370,0
20231101,162500,4657339190,13370,13370,13370,13370,0
20231101,162400,4657339190,13370,13370,13370,13370,0
20231101,162300,4657339190,13370,13370,13370,13370,0
20231101,162200,4657339190,13370,13370,13370,13370,0
20231101,162100,4657339190,13370,13370,13370,13370,0
20231101,162000,4657339190,13370,13370,13370,13370,0
20231101,161900,4657339190,13370,13370,13370,13370,0
20231101,161800,4657339190,13370,13370,13370,13370,0
20231101,161700,4657339190,13370,13370,13370,13370,24966
20231101,161600,4657339190,13370,13370,13370,13370,0
20231101,161500,4657339190,13370,13370,13370,13370,0
20231101,161400,4657339190,13370,13370,13370,13370,0
20231101,161300,4657339190,13370,13370,13370,13370,0
20231101,161200,4657339190,13370,13370,13370,13370,0
20231101,161100,4657339190,13370,13370,13370,13370,0
20231101,161000,4657339190,13370,13370,13370,13370,0
20231101,160900,4657339190,13370,13370,13370,13370,0
20231101,160800,4657339190,13370,13370,13370,13370,0
20231101,160700,4657339190,13370,13370,13370,13370,0
20231101,160600,4657339190,13370,13370,13370,13370,0
20231101,160500,4657339190,13370,13370,13370,13370,0
20231101,160400,4657339190,13370,13370,13370,13370,0
20231101,160300,4657339190,13370,13370,13370,13370,0
20231101,160200,4657339190,13370,13370,13370,13370,0
20231101,160100,4657339190,13370,13370,13370,13370,0
20231101,160000,4657339190,13370,13370,13370,13370,0
20231101,155900,4657339190,13370,13370,13370,13370,0
20231101,155800,4657339190,13370,13370,13370,13370,0
20231101,155700,4657339190,13370,13370,13370,13370,0
20231101,155600,4657339190,13370,13370,13370,13370,0
20231101,155500,4657339190,13370,13370,13370,13370,0
20231101,155400,4657339190,13370,13370,13370,13370,0
20231101,155300,4657339190,13370,13370,13370,13370,0
20231101,155200,4657339190,13370,13370,13370,13370,0
20231101,155100,4657339190,13370,13370,13370,13370,0
20231101,155000,4657339190,13370,13370,13370,13370,0
20231101,154900,4657339190,13370,13370,13370,13370,0
20231101,154800,4657339190,13370,13370,13370,13370,0
20231101,154700,4657339190,13370,13370,13370,13370,24966
20231101,154600,4657339190,13370,13370,13370,13370,0
20231101,154500,4657339190,13370,13370,13370,13370,0
20231101,154400,4657339190,13370,13370,13370,13370,0
20231101,154300,4657339190,13370,13370,13370,13370,0
20231101,154200,4657339190,13370,13370,13370,13370,0
20231101,154100,4657339190,13370,13370,13370,13370,0
20231101,154000,4657339190,13370,13370,13370,13370,0
20231101,153900,4657339190,13370,13370,13370,13370,0
20231101,153800,4657339190,13370,13370,13370,13370,0
20231101,153700,4657339190,13370,13370,13370,13370,0
20231101,153600,4657339190,13370,13370,13370,13370,0
20231101,153500,4657339190,13370,13370,13370,13370,0
20231101,153400,4657339190,13370,13370,13370,13370,0
20231101,153300,4657339190,13370,13370,13370,13370,0
20231101,153200,4657339190,13370,13370,13370,13370,0
20231101,153100,4657339190,13370,13370,13370,13370,0
20231101,153000,4657339190,13370,13370,13370,13370,24966
20231101,152900,4323543770,13340,13340,13340,13340,0
20231101,152800,4323543770,13340,13340,13340,13340,0
20231101,152700,4323543770,13340,13340,13340,13340,0
20231101,152600,4323543770,13340,13340,13340,13340,0
20231101,152500,4323543770,13340,13340,13340,13340,0
20231101,152400,4323543770,13340,13340,13340,13340,0
20231101,152300,4323543770,13340,13340,13340,13340,0
20231101,152200,4323543770,13340,13340,13340,13340,0
20231101,152100,4323543770,13340,13340,13340,13340,0
20231101,152000,4323543770,13340,13340,13340,13340,0
20231101,151900,4323543770,13340,13340,13350,13340,641
20231101,151800,4314989350,13340,13360,13360,13340,2151
20231101,151700,4286274180,13360,13350,13360,13350,444
20231101,151600,4280343960,13350,13350,13360,13340,611
20231101,151500,4272186770,13350,13350,13360,13340,677
20231101,151400,4263146590,13350,13360,13370,13350,630
20231101,151300,4254728790,13360,13340,13370,13340,1834
20231101,151200,4230221270,13360,13350,13360,13350,1149
20231101,151100,4214881240,13360,13350,13360,13350,208
20231101,151000,4212103770,13350,13330,13360,13330,1694
20231101,150900,4189485780,13330,13330,13350,13330,1252
20231101,150800,4172785350,13330,13330,13340,13330,170
20231101,150700,4170518970,13330,13340,13340,13330,240
20231101,150600,4167319020,13340,13340,13350,13340,428
20231101,150500,4161608780,13360,13340,13360,13340,551
20231101,150400,4154252100,13340,13350,13360,13340,637
20231101,150300,4145747350,13350,13350,13360,13350,565
20231101,150200,4138203410,13350,13360,13360,13350,34
20231101,150100,4137749260,13370,13330,13370,13330,1984
20231101,150000,4111253880,13340,13330,13350,13330,177
20231101,145900,4108892200,13340,13330,13340,13330,364
20231101,145800,4104036680,13330,13340,13340,13310,482
20231101,145700,4097609930,13310,13310,13340,13310,1190
20231101,145600,4081756550,13310,13310,13320,13310,104
20231101,145500,4080371580,13310,13310,13330,13310,249
20231101,145400,4077055410,13310,13330,13330,13310,26
20231101,145300,4076709230,13310,13320,13330,13310,567
20231101,145200,4069156510,13320,13320,13330,13320,81
20231101,145100,4068077010,13320,13350,13350,13320,2423
20231101,145000,4035764790,13340,13340,13350,13340,803
20231101,144900,4025050420,13340,13340,13340,13340,17
20231101,144800,4024823640,13350,13330,13350,13330,1640
20231101,144700,4002941840,13330,13340,13340,13330,297
20231101,144600,3998981740,13340,13330,13340,13330,156
20231101,144500,3996901710,13340,13330,13340,13330,19
20231101,144400,3996648390,13330,13340,13340,13330,148
20231101,144300,3994674750,13340,13320,13350,13310,4907
20231101,144200,3929282760,13310,13310,13320,13310,79
20231101,144100,3928231230,13310,13320,13320,13310,1655
20231101,144000,3906187890,13320,13330,13330,13320,16
20231101,143900,3905974710,13330,13330,13330,13320,90
20231101,143800,3904775020,13330,13330,13330,13320,398
20231101,143700,3899472430,13330,13330,13330,13320,35
20231101,143600,3899005890,13330,13300,13330,13300,3088
20231101,143500,3857884710,13300,13300,13310,13300,212
20231101,143400,3855064240,13310,13310,13310,13310,346
20231101,143300,3850458980,13310,13300,13310,13300,23
20231101,143200,3850152970,13310,13330,13330,13310,1798
20231101,143100,3826205840,13320,13320,13330,13320,104
20231101,143000,3824819740,13320,13320,13330,13320,46
20231101,142900,3824206590,13320,13320,13320,13320,113
20231101,142800,3822701430,13330,13320,13330,13320,50
20231101,142700,3822035030,13330,13330,13330,13330,55
20231101,142600,3821301880,13330,13320,13330,13320,89
20231101,142500,3820115550,13320,13330,13330,13320,44
20231101,142400,3819529330,13320,13320,13320,13320,6
20231101,142300,3819449410,13320,13330,13340,13320,730
20231101,142200,3809718110,13340,13330,13340,13330,263
20231101,142100,3806211190,13340,13350,13360,13330,1497
20231101,142000,3786226670,13360,13320,13360,13320,719
20231101,141900,3776625750,13360,13310,13360,13310,679
20231101,141800,3767557480,13360,13300,13360,13300,8360
20231101,141700,3656233480,13300,13300,13300,13290,193
20231101,141600,3653666590,13300,13300,13310,13290,1358
20231101,141500,3635603940,13310,13310,13310,13310,14
20231101,141400,3635417600,13310,13300,13310,13300,79
20231101,141300,3634366150,13310,13300,13310,13300,280
20231101,141200,3630639360,13300,13310,13310,13300,364
20231101,141100,3625797320,13300,13300,13300,13300,13
20231101,141000,3625624420,13310,13310,13310,13300,897
20231101,140900,3613692550,13300,13310,13310,13300,3858
20231101,140800,3562374030,13310,13300,13310,13300,12
20231101,140700,3562214380,13310,13300,13310,13300,3735
20231101,140600,3512530990,13310,13300,13310,13300,26
20231101,140500,3512184950,13310,13330,13330,13300,2205
20231101,140400,3482819960,13320,13320,13330,13320,34
20231101,140300,3482366840,13330,13330,13330,13320,22
20231101,140200,3482073590,13330,13320,13330,13310,3921
20231101,140100,3429841130,13320,13310,13320,13310,130
20231101,140000,3428109860,13320,13310,13320,13310,954
20231101,135900,3415409950,13310,13310,13320,13310,52
20231101,135800,3414717610,13320,13320,13320,13320,60
20231101,135700,3413918410,13320,13320,13320,13310,207
20231101,135600,3411161210,13320,13320,13320,13310,69
20231101,135500,3410242140,13310,13310,13320,13310,106
20231101,135400,3408830400,13310,13310,13320,13310,43
20231101,135300,3408258040,13320,13320,13320,13310,76
20231101,135200,3407245910,13310,13310,13320,13310,208
20231101,135100,3404475390,13320,13310,13320,13310,131
20231101,135000,3402731730,13310,13310,13320,13310,139
20231101,134900,3400880830,13320,13320,13320,13310,341
20231101,134800,3396339920,13320,13320,13320,13320,87
20231101,134700,3395181080,13310,13310,13310,13310,10
20231101,134600,3395047980,13320,13320,13320,13320,131
20231101,134500,3393303060,13320,13320,13320,13310,263
20231101,134400,3389801950,13320,13320,13320,13310,565
20231101,134300,3382279150,13320,13310,13320,13310,93
20231101,134200,3381040490,13320,13320,13320,13320,0
20231101,134100,3381040490,13320,13320,13320,13320,4
20231101,134000,3380987210,13320,13320,13320,13310,111
20231101,133900,3379508830,13310,13320,13320,13310,230
20231101,133800,3376445340,13320,13310,13320,13300,583
20231101,133700,3368685970,13320,13320,13320,13320,0
20231101,133600,3368685970,13320,13320,13320,13300,138
20231101,133500,3366847900,13300,13310,13320,13300,1401
20231101,133400,3348198820,13310,13300,13310,13300,962
20231101,133300,3335399420,13300,13290,13300,13290,517
20231101,133200,3328523400,13290,13290,13300,13290,114
20231101,133100,3327007360,13300,13300,13300,13290,491
20231101,133000,3320477210,13290,13290,13290,13280,1295
20231101,132900,3303267030,13280,13290,13290,13280,94
20231101,132800,3302018610,13280,13280,13290,13280,83
20231101,132700,3300916330,13290,13290,13290,13280,172
20231101,132600,3298631160,13280,13300,13310,13280,2473
20231101,132500,3265747390,13300,13310,13310,13300,101
20231101,132400,3264403760,13300,13310,13310,13300,61
20231101,132300,3263592230,13300,13300,13310,13300,122
20231101,132200,3261968770,13300,13300,13310,13300,224
20231101,132100,3258988550,13300,13310,13310,13300,68
20231101,132000,3258083770,13300,13300,13300,13300,64
20231101,131900,3257232570,13310,13300,13310,13300,130
20231101,131800,3255502690,13300,13300,13310,13300,269
20231101,131700,3251923550,13300,13310,13310,13300,1555
20231101,131600,3231229580,13310,13310,13320,13310,179
20231101,131500,3228846700,13320,13320,13320,13310,172
20231101,131400,3226556270,13320,13320,13320,13310,95
20231101,131300,3225290970,13320,13310,13320,13310,23
20231101,131200,3224984800,13320,13320,13320,13310,150
20231101,131100,3222987920,13310,13310,13320,13310,24
20231101,131000,3222668410,13310,13320,13320,13310,224
20231101,130900,3219685220,13320,13310,13320,13310,57
20231101,130800,3218926110,13310,13320,13320,13310,124
20231101,130700,3217275550,13310,13310,13320,13310,25
20231101,130600,3216942790,13310,13310,13320,13310,113
20231101,130500,3215437740,13320,13320,13320,13310,405
20231101,130400,3210043990,13320,13320,13330,13310,1586
20231101,130300,3188917550,13330,13330,13330,13320,116
20231101,130200,3187371400,13320,13330,13330,13320,175
20231101,130100,3185038790,13330,13320,13330,13320,68
20231101,130000,3184132400,13330,13330,13330,13330,6
20231101,125900,3184052420,13330,13340,13340,13330,430
20231101,125800,3178319180,13340,13350,13350,13340,121
20231101,125700,3176705000,13340,13350,13350,13340,664
20231101,125600,3167846440,13350,13350,13350,13350,115
20231101,125500,3166311190,13340,13340,13350,13340,131
20231101,125400,3164562530,13340,13350,13350,13340,118
20231101,125300,3162987240,13350,13350,13350,13350,118
20231101,125200,3161411940,13340,13340,13340,13340,46
20231101,125100,3160798300,13340,13340,13350,13340,13
20231101,125000,3160624830,13350,13340,13350,13340,58
20231101,124900,3159851100,13340,13350,13350,13340,104
20231101,124800,3158462810,13350,13350,13350,13340,42
20231101,124700,3157902440,13340,13330,13340,13330,492
20231101,124600,3151339530,13340,13330,13340,13330,122
20231101,124500,3149713120,13330,13340,13340,13330,593
20231101,124400,3141802540,13340,13340,13340,13330,437
20231101,124300,3135972980,13350,13350,13350,13340,94
20231101,124200,3134718110,13350,13350,13350,13340,525
20231101,124100,3127709420,13360,13360,13370,13360,125
20231101,124000,3126039380,13360,13360,13360,13360,40
20231101,123900,3125504980,13370,13370,13370,13370,5
20231101,123800,3125438130,13350,13380,13380,13350,578
20231101,123700,3117710510,13370,13370,13380,13370,67
20231101,123600,3116814210,13370,13380,13380,13370,128
20231101,123500,3115102150,13390,13370,13390,13370,23
20231101,123400,3114794600,13380,13390,13390,13370,208
20231101,123300,3112011050,13390,13390,13400,13380,434
20231101,123200,3106199820,13400,13380,13400,13380,963
20231101,123100,3093309640,13380,13350,13380,13350,325
20231101,123000,3088964700,13350,13350,13380,13350,1013
20231101,122900,3075435900,13350,13340,13350,13340,522
20231101,122800,3068472350,13350,13340,13350,13330,746
20231101,122700,3058520700,13340,13330,13340,13330,690
20231101,122600,3049319410,13330,13320,13330,13310,3621
20231101,122500,3001086300,13320,13310,13320,13310,2
20231101,122400,3001059670,13320,13320,13320,13310,100
20231101,122300,2999727760,13310,13320,13320,13310,235
20231101,122200,2996599500,13320,13330,13330,13310,582
20231101,122100,2988847300,13320,13340,13340,13320,22
20231101,122000,2988553930,13330,13330,13340,13330,590
20231101,121900,2980688410,13330,13330,13330,13320,65
20231101,121800,2979821990,13320,13320,13320,13320,114
20231101,121700,2978303510,13330,13320,13330,13310,1601
20231101,121600,2956978170,13320,13340,13340,13320,13
20231101,121500,2956804890,13330,13340,13340,13330,102
20231101,121400,2955444680,13340,13330,13340,13320,426
20231101,121300,2949765530,13330,13330,13330,13320,161
20231101,121200,2947620900,13330,13320,13330,13320,420
20231101,121100,2942025660,13330,13330,13340,13330,542
20231101,121000,2934800260,13330,13330,13330,13330,20
20231101,120900,2934533660,13340,13330,13340,13330,4240
20231101,120800,2878013540,13320,13320,13320,13320,8
20231101,120700,2877906980,13330,13320,13330,13320,112
20231101,120600,2876414140,13330,13330,13330,13320,57
20231101,120500,2875654390,13330,13320,13330,13320,954
20231101,120400,2862943350,13310,13310,13320,13310,16
20231101,120300,2862730360,13310,13320,13320,13310,53
20231101,120200,2862024410,13320,13320,13320,13310,76
20231101,120100,2861012180,13320,13320,13330,13320,7
20231101,120000,2860918930,13320,13320,13320,13320,28
20231101,115900,2860545970,13330,13330,13330,13330,3
20231101,115800,2860505980,13320,13310,13320,13300,859
20231101,115700,2849072230,13310,13310,13310,13300,88
20231101,115600,2847901000,13310,13300,13310,13300,830
20231101,115500,2836861990,13300,13300,13300,13300,470
20231101,115400,2830610990,13310,13310,13310,13300,118
20231101,115300,2829040470,13310,13310,13310,13310,2
20231101,115200,2829013850,13300,13310,13310,13300,6
20231101,115100,2828934020,13300,13310,13310,13300,12
20231101,115000,2828774390,13300,13300,13310,13300,84
20231101,114900,2827656670,13310,13300,13310,13300,55
20231101,114800,2826924750,13310,13320,13320,13300,344
20231101,114700,2822343490,13330,13330,13330,13330,592
20231101,114600,2814452130,13340,13330,13340,13320,256
20231101,114500,2811037730,13330,13340,13340,13330,157
20231101,114400,2808944370,13340,13320,13340,13310,521
20231101,114300,2802003040,13310,13310,13310,13310,1
20231101,114200,2801989730,13330,13330,13330,13310,305
20231101,114100,2797926270,13330,13340,13340,13330,244
20231101,114000,2794672750,13340,13320,13340,13320,85
20231101,113900,2793539920,13340,13320,13340,13320,62
20231101,113800,2792714020,13320,13310,13320,13310,24
20231101,113700,2792394440,13320,13290,13340,13290,2550
20231101,113600,2758449930,13300,13290,13300,13290,26
20231101,113500,2758104380,13300,13300,13300,13290,247
20231101,113400,2754820470,13290,13290,13300,13290,180
20231101,113300,2752426540,13300,13300,13300,13290,181
20231101,113200,2750019280,13300,13300,13300,13300,78
20231101,113100,2748981880,13300,13290,13300,13290,235
20231101,113000,2745858050,13300,13280,13300,13270,1492
20231101,112900,2726039410,13270,13280,13280,13270,80
20231101,112800,2724977260,13270,13270,13280,13270,86
20231101,112700,2723835510,13280,13270,13280,13270,13
20231101,112600,2723662970,13270,13270,13270,13270,103
20231101,112500,2722296160,13270,13260,13280,13260,623
20231101,112400,2714027490,13270,13260,13270,13260,72
20231101,112300,2713072350,13260,13260,13260,13260,1
20231101,112200,2713059090,13270,13260,13270,13260,28
20231101,112100,2712687780,13260,13270,13270,13260,126
20231101,112000,2711015950,13270,13260,13270,13260,370
20231101,111900,2706108610,13260,13260,13260,13250,527
20231101,111800,2699122320,13260,13250,13260,13250,336
20231101,111700,2694667140,13260,13270,13270,13260,1321
20231101,111600,2677150650,13270,13290,13290,13270,1995
20231101,111500,2650670970,13290,13290,13290,13280,56
20231101,111400,2649927250,13290,13290,13290,13280,10
20231101,111300,2649794400,13280,13280,13280,13270,306
20231101,111200,2645730780,13280,13260,13280,13260,1426
20231101,111100,2626807790,13260,13270,13270,13260,97
20231101,111000,2625520970,13270,13260,13270,13260,54
20231101,110900,2624804870,13270,13270,13270,13260,88
20231101,110800,2623637910,13270,13280,13280,13270,403
20231101,110700,2618289280,13280,13270,13280,13270,51
20231101,110600,2617612040,13280,13280,13280,13280,400
20231101,110500,2612300040,13290,13280,13290,13280,16
20231101,110400,2612087470,13280,13290,13290,13280,23
20231101,110300,2611781890,13290,13290,13290,13290,105
20231101,110200,2610386440,13280,13290,13290,13280,162
20231101,110100,2608234070,13290,13300,13300,13290,7
20231101,110000,2608141030,13300,13270,13300,13270,2933
20231101,105900,2569218950,13260,13270,13300,13260,2113
20231101,105800,2541176280,13280,13280,13280,13280,287
20231101,105700,2537364920,13280,13280,13320,13270,707
20231101,105600,2527972220,13270,13290,13290,13270,2482
20231101,105500,2494999670,13290,13290,13290,13280,1229
20231101,105400,2478666280,13290,13310,13310,13290,2441
20231101,105300,2446216760,13310,13300,13310,13300,13
20231101,105200,2446043830,13300,13300,13310,13300,252
20231101,105100,2442692090,13310,13300,13310,13290,80
20231101,105000,2441627960,13300,13300,13300,13290,973
20231101,104900,2428696040,13300,13300,13300,13300,1565
20231101,104800,2407881540,13300,13300,13300,13290,9
20231101,104700,2407761860,13280,13290,13310,13280,1305
20231101,104600,2390419360,13290,13290,13290,13280,420
20231101,104500,2384838200,13290,13310,13310,13290,1635
20231101,104400,2363088450,13310,13340,13340,13310,780
20231101,104300,2352690780,13350,13340,13350,13340,206
20231101,104200,2349942710,13340,13330,13350,13330,250
20231101,104100,2346608210,13330,13310,13350,13310,926
20231101,104000,2334269930,13310,13330,13330,13310,1295
20231101,103900,2317018320,13330,13330,13330,13330,169
20231101,103800,2314765550,13330,13330,13340,13330,1260
20231101,103700,2297966730,13330,13340,13350,13330,422
20231101,103600,2292335280,13340,13360,13360,13340,1128
20231101,103500,2277273380,13360,13370,13370,13360,5
20231101,103400,2277206550,13350,13350,13360,13340,1017
20231101,103300,2263629300,13350,13350,13350,13340,301
20231101,103200,2259611320,13340,13340,13350,13340,412
20231101,103100,2254115210,13340,13360,13360,13340,379
20231101,103000,2249056860,13350,13370,13370,13350,1753
20231101,102900,2225627940,13380,13350,13380,13350,1133
20231101,102800,2210486460,13350,13360,13360,13350,383
20231101,102700,2205370270,13360,13370,13370,13360,445
20231101,102600,2199425040,13360,13370,13370,13360,8
20231101,102500,2199318100,13370,13390,13390,13370,1140
20231101,102400,2184062950,13390,13390,13390,13390,58
20231101,102300,2183286330,13400,13420,13420,13400,1209
20231101,102200,2167069900,13430,13430,13430,13420,66
20231101,102100,2166183540,13420,13420,13430,13420,303
20231101,102000,2162115340,13420,13420,13430,13420,148
20231101,101900,2160128150,13420,13410,13420,13410,641
20231101,101800,2151526250,13420,13410,13420,13410,8
20231101,101700,2151418900,13420,13420,13420,13410,61
20231101,101600,2150600350,13420,13420,13420,13410,91
20231101,101500,2149379600,13420,13420,13420,13420,339
20231101,101400,2144830220,13420,13420,13420,13420,608
20231101,101300,2136670860,13420,13420,13430,13420,116
20231101,101200,2135113560,13420,13420,13430,13420,130
20231101,101100,2133368950,13430,13410,13430,13410,753
20231101,101000,2123268870,13410,13400,13410,13400,869
20231101,100900,2111623980,13400,13390,13400,13390,1037
20231101,100800,2097738540,13390,13400,13400,13390,104
20231101,100700,2096345000,13400,13400,13400,13400,1017
20231101,100600,2082717200,13410,13400,13410,13400,40
20231101,100500,2082181170,13400,13410,13420,13400,688
20231101,100400,2072955390,13420,13420,13420,13410,810
20231101,100300,2062085250,13430,13430,13430,13420,152
20231101,100200,2060044060,13430,13430,13430,13430,74
20231101,100100,2059050240,13430,13430,13430,13420,170
20231101,100000,2056767760,13430,13430,13430,13430,192
20231101,095900,2054189200,13420,13440,13440,13420,245
20231101,095800,2050898080,13440,13450,13450,13440,252
20231101,095700,2047508920,13450,13420,13460,13420,3595
20231101,095600,1999197820,13420,13420,13420,13420,586
20231101,095500,1991333700,13420,13420,13420,13410,738
20231101,095400,1981435390,13420,13410,13420,13410,127
20231101,095300,1979731230,13410,13430,13430,13410,411
20231101,095200,1974217420,13430,13400,13430,13400,228
20231101,095100,1971160270,13400,13410,13420,13400,1279
20231101,095000,1954008300,13420,13450,13450,13420,1612
20231101,094900,1932344400,13430,13440,13440,13430,254
20231101,094800,1928933030,13450,13450,13450,13440,118
20231101,094700,1927346850,13450,13430,13460,13430,558
20231101,094600,1919844960,13420,13430,13440,13420,841
20231101,094500,1908554190,13430,13440,13440,13410,677
20231101,094400,1899462850,13440,13440,13440,13410,18
20231101,094300,1899221140,13440,13450,13470,13420,1279
20231101,094200,1882040200,13450,13460,13460,13440,1253
20231101,094100,1865186510,13470,13460,13490,13460,6007
20231101,094000,1784274990,13460,13420,13460,13420,3939
20231101,093900,1731366430,13410,13410,13420,13410,700
20231101,093800,1721979420,13420,13420,13420,13410,880
20231101,093700,1710170590,13430,13460,13460,13420,1093
20231101,093600,1695480190,13460,13460,13460,13450,508
20231101,093500,1688647070,13460,13470,13480,13440,5975
20231101,093400,1608172140,13470,13470,13520,13470,9844
20231101,093300,1475367950,13470,13480,13480,13460,790
20231101,093200,1464726400,13480,13470,13490,13460,4631
20231101,093100,1402294110,13470,13450,13480,13440,8910
20231101,093000,1282382600,13450,13420,13470,13420,16708
20231101,092900,1057775940,13420,13390,13430,13380,13677
20231101,092800,874415450,13380,13360,13380,13360,4375
20231101,092700,815908870,13360,13370,13370,13360,645
20231101,092600,807290970,13370,13370,13370,13360,490
20231101,092500,800740310,13360,13370,13370,13350,1210
20231101,092400,784571140,13370,13370,13380,13350,4095
20231101,092300,729837860,13370,13370,13380,13360,562
20231101,092200,722324720,13370,13380,13400,13370,8357
20231101,092100,610497480,13380,13400,13410,13370,1595
20231101,092000,589128260,13390,13370,13400,13370,1351
20231101,091900,571044920,13370,13380,13390,13370,1143
20231101,091800,555745870,13370,13390,13390,13370,3330
20231101,091700,511191720,13400,13400,13400,13390,713
20231101,091600,501637980,13410,13410,13410,13400,518
20231101,091500,494696320,13410,13410,13420,13410,1010
20231101,091400,481152200,13410,13410,13410,13410,894
20231101,091300,469163660,13410,13410,13410,13400,2152
20231101,091200,440310350,13400,13400,13410,13400,350
20231101,091100,435619850,13410,13360,13410,13360,6738
20231101,091000,345477300,13360,13340,13370,13340,1620
20231101,090900,323838350,13350,13330,13370,13330,2110
20231101,090800,295657880,13320,13340,13340,13320,1651
20231101,090700,273643240,13350,13340,13360,13330,2847
20231101,090600,235670480,13340,13320,13350,13300,3922
20231101,090500,183391060,13310,13280,13310,13280,1062
20231101,090400,169266670,13280,13290,13290,13280,1111
20231101,090300,154504720,13290,13310,13320,13290,471
20231101,090200,148237320,13290,13280,13310,13270,2198
20231101,090100,119019300,13280,13260,13310,13260,4166
20231101,090000,63682640,13270,13210,13290,13210,4812