KissMeData/024110/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,190700,9710565110,11720,11720,11720,11720,53281
20231114,190600,9710565110,11720,11720,11720,11720,0
20231114,190500,9710565110,11720,11720,11720,11720,0
20231114,190400,9710565110,11720,11720,11720,11720,0
20231114,190300,9710565110,11720,11720,11720,11720,0
20231114,190200,9710565110,11720,11720,11720,11720,0
20231114,190100,9710565110,11720,11720,11720,11720,0
20231114,190000,9710565110,11720,11720,11720,11720,0
20231114,185900,9710565110,11720,11720,11720,11720,0
20231114,185800,9710565110,11720,11720,11720,11720,0
20231114,185700,9710565110,11720,11720,11720,11720,0
20231114,185600,9710565110,11720,11720,11720,11720,0
20231114,185500,9710565110,11720,11720,11720,11720,0
20231114,185400,9710565110,11720,11720,11720,11720,0
20231114,185300,9710565110,11720,11720,11720,11720,0
20231114,185200,9710565110,11720,11720,11720,11720,0
20231114,185100,9710565110,11720,11720,11720,11720,0
20231114,185000,9710565110,11720,11720,11720,11720,0
20231114,184900,9710565110,11720,11720,11720,11720,0
20231114,184800,9710565110,11720,11720,11720,11720,0
20231114,184700,9710565110,11720,11720,11720,11720,0
20231114,184600,9710565110,11720,11720,11720,11720,0
20231114,184500,9710565110,11720,11720,11720,11720,0
20231114,184400,9710565110,11720,11720,11720,11720,0
20231114,184300,9710565110,11720,11720,11720,11720,0
20231114,184200,9710565110,11720,11720,11720,11720,0
20231114,184100,9710565110,11720,11720,11720,11720,0
20231114,184000,9710565110,11720,11720,11720,11720,0
20231114,183900,9710565110,11720,11720,11720,11720,0
20231114,183800,9710565110,11720,11720,11720,11720,0
20231114,183700,9710565110,11720,11720,11720,11720,53281
20231114,183600,9710565110,11720,11720,11720,11720,0
20231114,183500,9710565110,11720,11720,11720,11720,0
20231114,183400,9710565110,11720,11720,11720,11720,0
20231114,183300,9710565110,11720,11720,11720,11720,0
20231114,183200,9710565110,11720,11720,11720,11720,0
20231114,183100,9710565110,11720,11720,11720,11720,0
20231114,183000,9710565110,11720,11720,11720,11720,0
20231114,182900,9710565110,11720,11720,11720,11720,0
20231114,182800,9710565110,11720,11720,11720,11720,0
20231114,182700,9710565110,11720,11720,11720,11720,0
20231114,182600,9710565110,11720,11720,11720,11720,0
20231114,182500,9710565110,11720,11720,11720,11720,0
20231114,182400,9710565110,11720,11720,11720,11720,0
20231114,182300,9710565110,11720,11720,11720,11720,0
20231114,182200,9710565110,11720,11720,11720,11720,0
20231114,182100,9710565110,11720,11720,11720,11720,0
20231114,182000,9710565110,11720,11720,11720,11720,0
20231114,181900,9710565110,11720,11720,11720,11720,0
20231114,181800,9710565110,11720,11720,11720,11720,0
20231114,181700,9710565110,11720,11720,11720,11720,0
20231114,181600,9710565110,11720,11720,11720,11720,0
20231114,181500,9710565110,11720,11720,11720,11720,0
20231114,181400,9710565110,11720,11720,11720,11720,0
20231114,181300,9710565110,11720,11720,11720,11720,0
20231114,181200,9710565110,11720,11720,11720,11720,0
20231114,181100,9710565110,11720,11720,11720,11720,0
20231114,181000,9710565110,11720,11720,11720,11720,0
20231114,180900,9710565110,11720,11720,11720,11720,0
20231114,180800,9710565110,11720,11720,11720,11720,0
20231114,180700,9710565110,11720,11720,11720,11720,53281
20231114,180600,9710565110,11720,11720,11720,11720,0
20231114,180500,9710565110,11720,11720,11720,11720,0
20231114,180400,9710565110,11720,11720,11720,11720,0
20231114,180300,9710565110,11720,11720,11720,11720,0
20231114,180200,9710565110,11720,11720,11720,11720,0
20231114,180100,9710565110,11720,11720,11720,11720,0
20231114,180000,9710565110,11720,11720,11720,11720,0
20231114,175900,9710565110,11720,11720,11720,11720,0
20231114,175800,9710565110,11720,11720,11720,11720,0
20231114,175700,9710565110,11720,11720,11720,11720,0
20231114,175600,9710565110,11720,11720,11720,11720,0
20231114,175500,9710565110,11720,11720,11720,11720,0
20231114,175400,9710565110,11720,11720,11720,11720,0
20231114,175300,9710565110,11720,11720,11720,11720,0
20231114,175200,9710565110,11720,11720,11720,11720,0
20231114,175100,9710565110,11720,11720,11720,11720,0
20231114,175000,9710565110,11720,11720,11720,11720,0
20231114,174900,9710565110,11720,11720,11720,11720,0
20231114,174800,9710565110,11720,11720,11720,11720,0
20231114,174700,9710565110,11720,11720,11720,11720,0
20231114,174600,9710565110,11720,11720,11720,11720,0
20231114,174500,9710565110,11720,11720,11720,11720,0
20231114,174400,9710565110,11720,11720,11720,11720,0
20231114,174300,9710565110,11720,11720,11720,11720,0
20231114,174200,9710565110,11720,11720,11720,11720,0
20231114,174100,9710565110,11720,11720,11720,11720,0
20231114,174000,9710565110,11720,11720,11720,11720,0
20231114,173900,9710565110,11720,11720,11720,11720,0
20231114,173800,9710565110,11720,11720,11720,11720,0
20231114,173700,9710565110,11720,11720,11720,11720,53281
20231114,173600,9710565110,11720,11720,11720,11720,0
20231114,173500,9710565110,11720,11720,11720,11720,0
20231114,173400,9710565110,11720,11720,11720,11720,0
20231114,173300,9710565110,11720,11720,11720,11720,0
20231114,173200,9710565110,11720,11720,11720,11720,0
20231114,173100,9710565110,11720,11720,11720,11720,0
20231114,173000,9710565110,11720,11720,11720,11720,0
20231114,172900,9710565110,11720,11720,11720,11720,0
20231114,172800,9710565110,11720,11720,11720,11720,0
20231114,172700,9710565110,11720,11720,11720,11720,0
20231114,172600,9710565110,11720,11720,11720,11720,0
20231114,172500,9710565110,11720,11720,11720,11720,0
20231114,172400,9710565110,11720,11720,11720,11720,0
20231114,172300,9710565110,11720,11720,11720,11720,0
20231114,172200,9710565110,11720,11720,11720,11720,0
20231114,172100,9710565110,11720,11720,11720,11720,0
20231114,172000,9710565110,11720,11720,11720,11720,0
20231114,171900,9710565110,11720,11720,11720,11720,0
20231114,171800,9710565110,11720,11720,11720,11720,0
20231114,171700,9710565110,11720,11720,11720,11720,0
20231114,171600,9710565110,11720,11720,11720,11720,0
20231114,171500,9710565110,11720,11720,11720,11720,0
20231114,171400,9710565110,11720,11720,11720,11720,0
20231114,171300,9710565110,11720,11720,11720,11720,0
20231114,171200,9710565110,11720,11720,11720,11720,0
20231114,171100,9710565110,11720,11720,11720,11720,0
20231114,171000,9710565110,11720,11720,11720,11720,0
20231114,170900,9710565110,11720,11720,11720,11720,0
20231114,170800,9710565110,11720,11720,11720,11720,0
20231114,170700,9710565110,11720,11720,11720,11720,53281
20231114,170600,9710565110,11720,11720,11720,11720,0
20231114,170500,9710565110,11720,11720,11720,11720,0
20231114,170400,9710565110,11720,11720,11720,11720,0
20231114,170300,9710565110,11720,11720,11720,11720,0
20231114,170200,9710565110,11720,11720,11720,11720,0
20231114,170100,9710565110,11720,11720,11720,11720,0
20231114,170000,9710565110,11720,11720,11720,11720,0
20231114,165900,9710565110,11720,11720,11720,11720,0
20231114,165800,9710565110,11720,11720,11720,11720,0
20231114,165700,9710565110,11720,11720,11720,11720,0
20231114,165600,9710565110,11720,11720,11720,11720,0
20231114,165500,9710565110,11720,11720,11720,11720,0
20231114,165400,9710565110,11720,11720,11720,11720,0
20231114,165300,9710565110,11720,11720,11720,11720,0
20231114,165200,9710565110,11720,11720,11720,11720,0
20231114,165100,9710565110,11720,11720,11720,11720,0
20231114,165000,9710565110,11720,11720,11720,11720,0
20231114,164900,9710565110,11720,11720,11720,11720,0
20231114,164800,9710565110,11720,11720,11720,11720,0
20231114,164700,9710565110,11720,11720,11720,11720,0
20231114,164600,9710565110,11720,11720,11720,11720,0
20231114,164500,9710565110,11720,11720,11720,11720,0
20231114,164400,9710565110,11720,11720,11720,11720,0
20231114,164300,9710565110,11720,11720,11720,11720,0
20231114,164200,9710565110,11720,11720,11720,11720,0
20231114,164100,9710565110,11720,11720,11720,11720,0
20231114,164000,9710565110,11720,11720,11720,11720,0
20231114,163900,9710565110,11720,11720,11720,11720,0
20231114,163800,9710565110,11720,11720,11720,11720,0
20231114,163700,9710565110,11720,11720,11720,11720,53281
20231114,163600,9710565110,11720,11720,11720,11720,0
20231114,163500,9710565110,11720,11720,11720,11720,0
20231114,163400,9710565110,11720,11720,11720,11720,0
20231114,163300,9710565110,11720,11720,11720,11720,0
20231114,163200,9710565110,11720,11720,11720,11720,0
20231114,163100,9710565110,11720,11720,11720,11720,0
20231114,163000,9710565110,11720,11720,11720,11720,0
20231114,162900,9710565110,11720,11720,11720,11720,0
20231114,162800,9710565110,11720,11720,11720,11720,0
20231114,162700,9710565110,11720,11720,11720,11720,0
20231114,162600,9710565110,11720,11720,11720,11720,0
20231114,162500,9710565110,11720,11720,11720,11720,0
20231114,162400,9710565110,11720,11720,11720,11720,0
20231114,162300,9710565110,11720,11720,11720,11720,0
20231114,162200,9710565110,11720,11720,11720,11720,0
20231114,162100,9710565110,11720,11720,11720,11720,0
20231114,162000,9710565110,11720,11720,11720,11720,0
20231114,161900,9710565110,11720,11720,11720,11720,0
20231114,161800,9710565110,11720,11720,11720,11720,0
20231114,161700,9710565110,11720,11720,11720,11720,0
20231114,161600,9710565110,11720,11720,11720,11720,0
20231114,161500,9710565110,11720,11720,11720,11720,0
20231114,161400,9710565110,11720,11720,11720,11720,0
20231114,161300,9710565110,11720,11720,11720,11720,0
20231114,161200,9710565110,11720,11720,11720,11720,0
20231114,161100,9710565110,11720,11720,11720,11720,0
20231114,161000,9710565110,11720,11720,11720,11720,0
20231114,160900,9710565110,11720,11720,11720,11720,0
20231114,160800,9710565110,11720,11720,11720,11720,0
20231114,160700,9710565110,11720,11720,11720,11720,53281
20231114,160600,9710565110,11720,11720,11720,11720,0
20231114,160500,9710565110,11720,11720,11720,11720,0
20231114,160400,9710565110,11720,11720,11720,11720,0
20231114,160300,9710565110,11720,11720,11720,11720,0
20231114,160200,9710565110,11720,11720,11720,11720,0
20231114,160100,9710565110,11720,11720,11720,11720,0
20231114,160000,9710565110,11720,11720,11720,11720,0
20231114,155900,9710565110,11720,11720,11720,11720,0
20231114,155800,9710565110,11720,11720,11720,11720,0
20231114,155700,9710565110,11720,11720,11720,11720,0
20231114,155600,9710565110,11720,11720,11720,11720,0
20231114,155500,9710565110,11720,11720,11720,11720,0
20231114,155400,9710565110,11720,11720,11720,11720,0
20231114,155300,9710565110,11720,11720,11720,11720,0
20231114,155200,9710565110,11720,11720,11720,11720,0
20231114,155100,9710565110,11720,11720,11720,11720,0
20231114,155000,9710565110,11720,11720,11720,11720,0
20231114,154900,9710565110,11720,11720,11720,11720,0
20231114,154800,9710565110,11720,11720,11720,11720,0
20231114,154700,9710565110,11720,11720,11720,11720,0
20231114,154600,9710565110,11720,11720,11720,11720,0
20231114,154500,9710565110,11720,11720,11720,11720,0
20231114,154400,9710565110,11720,11720,11720,11720,0
20231114,154300,9710565110,11720,11720,11720,11720,0
20231114,154200,9710565110,11720,11720,11720,11720,0
20231114,154100,9710565110,11720,11720,11720,11720,0
20231114,154000,9710565110,11720,11720,11720,11720,0
20231114,153900,9710565110,11720,11720,11720,11720,0
20231114,153800,9710565110,11720,11720,11720,11720,0
20231114,153700,9710565110,11720,11720,11720,11720,53281
20231114,153600,9710565110,11720,11720,11720,11720,0
20231114,153500,9710565110,11720,11720,11720,11720,0
20231114,153400,9710565110,11720,11720,11720,11720,0
20231114,153300,9710565110,11720,11720,11720,11720,0
20231114,153200,9710565110,11720,11720,11720,11720,0
20231114,153100,9710565110,11720,11720,11720,11720,0
20231114,153000,9710565110,11720,11720,11720,11720,53281
20231114,152900,9086111790,11710,11710,11710,11710,0
20231114,152800,9086111790,11710,11710,11710,11710,0
20231114,152700,9086111790,11710,11710,11710,11710,0
20231114,152600,9086111790,11710,11710,11710,11710,0
20231114,152500,9086111790,11710,11710,11710,11710,0
20231114,152400,9086111790,11710,11710,11710,11710,0
20231114,152300,9086111790,11710,11710,11710,11710,0
20231114,152200,9086111790,11710,11710,11710,11710,0
20231114,152100,9086111790,11710,11710,11710,11710,0
20231114,152000,9086111790,11710,11710,11710,11710,0
20231114,151900,9086111790,11710,11710,11710,11700,8165
20231114,151800,8990560500,11710,11710,11710,11700,4488
20231114,151700,8938043140,11710,11710,11710,11700,213
20231114,151600,8935549990,11710,11710,11710,11700,1710
20231114,151500,8915538740,11710,11700,11710,11700,595
20231114,151400,8908574130,11700,11700,11710,11700,1246
20231114,151300,8893991680,11700,11710,11710,11700,283
20231114,151200,8890678600,11710,11700,11710,11700,1745
20231114,151100,8870258800,11710,11700,11710,11700,671
20231114,151000,8862404910,11700,11700,11710,11700,600
20231114,150900,8855380180,11710,11710,11710,11700,369
20231114,150800,8851061350,11710,11710,11710,11700,1585
20231114,150700,8832512090,11710,11700,11710,11700,343
20231114,150600,8828498120,11710,11710,11710,11700,1021
20231114,150500,8816548620,11710,11710,11710,11700,940
20231114,150400,8805547450,11710,11710,11710,11700,827
20231114,150300,8795866200,11710,11710,11710,11700,934
20231114,150200,8784932020,11710,11700,11720,11700,1328
20231114,150100,8769388550,11710,11730,11730,11700,11983
20231114,150000,8628955450,11730,11720,11730,11720,754
20231114,145900,8620112980,11720,11720,11730,11720,4864
20231114,145800,8563064060,11730,11730,11730,11720,2815
20231114,145700,8530067280,11730,11730,11730,11720,1184
20231114,145600,8516180020,11730,11730,11730,11720,1102
20231114,145500,8503258260,11720,11730,11730,11720,3542
20231114,145400,8461744260,11730,11720,11730,11720,3980
20231114,145300,8415059910,11730,11730,11730,11720,242
20231114,145200,8412221290,11730,11730,11730,11720,951
20231114,145100,8401069650,11730,11720,11730,11720,1419
20231114,145000,8384426460,11710,11730,11730,11710,1028
20231114,144900,8372375010,11720,11720,11730,11710,1257
20231114,144800,8357643440,11710,11720,11730,11710,3841
20231114,144700,8312621430,11720,11730,11730,11720,2302
20231114,144600,8285636780,11730,11730,11730,11710,2520
20231114,144500,8256100910,11720,11720,11730,11710,3179
20231114,144400,8218837290,11720,11720,11720,11710,411
20231114,144300,8214021450,11720,11720,11720,11720,991
20231114,144200,8202406930,11730,11730,11730,11720,2057
20231114,144100,8178289660,11730,11720,11730,11710,2479
20231114,144000,8149218630,11720,11720,11730,11720,3043
20231114,143900,8113552280,11720,11720,11720,11710,1814
20231114,143800,8092292220,11720,11730,11730,11720,2391
20231114,143700,8064268170,11730,11720,11730,11710,1492
20231114,143600,8046783790,11720,11720,11730,11720,1285
20231114,143500,8031721030,11730,11720,11730,11720,460
20231114,143400,8026326850,11720,11720,11720,11720,4669
20231114,143300,7971606170,11720,11710,11720,11710,1222
20231114,143200,7957292880,11720,11720,11720,11710,1082
20231114,143100,7944612360,11720,11720,11720,11710,1030
20231114,143000,7932542470,11720,11720,11720,11710,1364
20231114,142900,7916556910,11720,11720,11720,11710,451
20231114,142800,7911271920,11720,11720,11720,11710,973
20231114,142700,7899868370,11720,11710,11720,11710,1458
20231114,142600,7882782770,11710,11700,11720,11700,677
20231114,142500,7874853100,11720,11710,11720,11700,1772
20231114,142400,7854103500,11710,11720,11720,11700,411
20231114,142300,7849288730,11720,11720,11720,11700,1492
20231114,142200,7831810140,11700,11700,11720,11700,1274
20231114,142100,7816891790,11710,11720,11720,11700,1711
20231114,142000,7796843440,11700,11710,11720,11700,1688
20231114,141900,7777079110,11710,11710,11720,11710,1736
20231114,141800,7756750520,11710,11720,11720,11700,2483
20231114,141700,7727671970,11710,11710,11720,11700,4529
20231114,141600,7674647740,11710,11700,11710,11700,1088
20231114,141500,7661916030,11710,11690,11710,11690,946
20231114,141400,7650846370,11690,11700,11700,11690,767
20231114,141300,7641873000,11700,11700,11710,11690,1330
20231114,141200,7626311740,11700,11710,11710,11690,1118
20231114,141100,7613231240,11710,11710,11710,11710,575
20231114,141000,7606497990,11710,11710,11710,11700,1256
20231114,140900,7591791100,11710,11710,11710,11700,154
20231114,140800,7589988580,11710,11720,11720,11700,2745
20231114,140700,7557842080,11720,11700,11720,11700,179
20231114,140600,7555745770,11700,11700,11720,11700,1890
20231114,140500,7533613050,11720,11700,11720,11700,6480
20231114,140400,7457723710,11710,11700,11710,11700,1751
20231114,140300,7437220020,11710,11710,11710,11700,563
20231114,140200,7430627810,11710,11710,11710,11710,624
20231114,140100,7423320770,11710,11720,11720,11700,195
20231114,140000,7421035570,11700,11710,11720,11700,2009
20231114,135900,7397500670,11700,11700,11710,11690,2641
20231114,135800,7366601000,11690,11710,11710,11690,4592
20231114,135700,7312854810,11710,11700,11710,11700,998
20231114,135600,7301169350,11700,11700,11710,11700,283
20231114,135500,7297856540,11710,11700,11710,11700,1747
20231114,135400,7277399760,11710,11710,11710,11700,761
20231114,135300,7268489450,11700,11700,11710,11700,734
20231114,135200,7259894390,11710,11710,11710,11700,788
20231114,135100,7250673850,11710,11700,11720,11700,3530
20231114,135000,7209325450,11710,11710,11720,11710,4857
20231114,134900,7152449210,11710,11710,11730,11710,1361
20231114,134800,7136497890,11720,11710,11730,11710,854
20231114,134700,7126489890,11720,11720,11730,11710,5164
20231114,134600,7065968360,11720,11720,11730,11710,1818
20231114,134500,7044658770,11720,11720,11720,11710,871
20231114,134400,7034450670,11720,11720,11720,11710,418
20231114,134300,7029552240,11720,11720,11720,11710,758
20231114,134200,7020669000,11720,11720,11720,11710,209
20231114,134100,7018220320,11720,11710,11720,11710,793
20231114,134000,7008926590,11720,11720,11720,11710,717
20231114,133900,7000523360,11720,11710,11720,11710,173
20231114,133800,6998495920,11710,11710,11710,11700,1002
20231114,133700,6986762510,11720,11710,11720,11700,4657
20231114,133600,6932232080,11710,11710,11710,11700,1488
20231114,133500,6914807610,11720,11720,11720,11720,428
20231114,133400,6909791450,11720,11700,11720,11700,2226
20231114,133300,6883720860,11710,11700,11720,11700,502
20231114,133200,6877841430,11720,11700,11720,11700,1541
20231114,133100,6859790050,11720,11710,11720,11710,705
20231114,133000,6851528630,11720,11700,11720,11700,1799
20231114,132900,6830461730,11710,11710,11710,11700,222
20231114,132800,6827863410,11710,11720,11720,11710,16669
20231114,132700,6632543160,11710,11720,11720,11710,3137
20231114,132600,6595777570,11720,11720,11720,11710,957
20231114,132500,6584562390,11720,11720,11720,11710,582
20231114,132400,6577741860,11720,11710,11720,11710,1924
20231114,132300,6555206490,11700,11710,11710,11700,562
20231114,132200,6548625480,11710,11700,11710,11700,2311
20231114,132100,6521563770,11710,11710,11710,11710,1508
20231114,132000,6503905090,11710,11700,11710,11700,561
20231114,131900,6497339230,11710,11690,11710,11690,599
20231114,131800,6490329980,11700,11700,11700,11690,1682
20231114,131700,6470650590,11700,11700,11700,11700,2023
20231114,131600,6446981490,11700,11700,11700,11700,163
20231114,131500,6445074390,11700,11710,11710,11700,1074
20231114,131400,6432499190,11710,11700,11710,11700,771
20231114,131300,6423472860,11710,11700,11710,11700,1354
20231114,131200,6407619730,11700,11710,11710,11700,723
20231114,131100,6399160400,11710,11710,11710,11700,1657
20231114,131000,6379759080,11700,11710,11710,11700,3217
20231114,130900,6342118950,11700,11710,11710,11700,2503
20231114,130800,6312814330,11710,11710,11710,11710,150
20231114,130700,6311057830,11710,11700,11710,11700,11824
20231114,130600,6172713700,11710,11710,11710,11710,579
20231114,130500,6165933610,11710,11710,11710,11700,448
20231114,130400,6160687720,11710,11710,11720,11710,289
20231114,130300,6157303400,11710,11720,11720,11710,1023
20231114,130200,6145315570,11720,11720,11720,11710,412
20231114,130100,6140489530,11720,11710,11720,11710,1337
20231114,130000,6124832410,11710,11710,11710,11710,961
20231114,125900,6113579100,11710,11710,11710,11700,510
20231114,125800,6107607130,11710,11700,11710,11700,116
20231114,125700,6106248870,11710,11710,11710,11710,1128
20231114,125600,6093039990,11700,11700,11710,11700,287
20231114,125500,6089680220,11710,11710,11720,11710,2891
20231114,125400,6055825310,11720,11720,11720,11710,3762
20231114,125300,6011745370,11720,11720,11720,11710,656
20231114,125200,6004060440,11720,11720,11720,11710,791
20231114,125100,5994790070,11720,11710,11720,11700,7838
20231114,125000,5902999040,11710,11710,11710,11700,2123
20231114,124900,5878138810,11710,11710,11710,11710,617
20231114,124800,5870913740,11710,11700,11710,11700,569
20231114,124700,5864251350,11710,11700,11710,11700,6558
20231114,124600,5787522650,11700,11710,11710,11700,8025
20231114,124500,5693621870,11710,11700,11710,11700,182
20231114,124400,5691490660,11710,11700,11710,11700,4496
20231114,124300,5638882620,11710,11700,11710,11700,559
20231114,124200,5632336740,11700,11690,11710,11690,16901
20231114,124100,5434587590,11700,11700,11700,11700,1310
20231114,124000,5419260590,11700,11690,11700,11690,1698
20231114,123900,5399394920,11700,11700,11700,11690,1781
20231114,123800,5378559940,11700,11700,11700,11690,202
20231114,123700,5376196640,11700,11700,11700,11690,922
20231114,123600,5365409250,11700,11700,11700,11690,343
20231114,123500,5361397230,11700,11700,11700,11700,155
20231114,123400,5359583730,11700,11690,11700,11690,2524
20231114,123300,5330053610,11700,11690,11700,11690,38
20231114,123200,5329609110,11700,11700,11700,11690,2352
20231114,123100,5302098380,11700,11700,11700,11700,2496
20231114,123000,5272895180,11700,11700,11700,11690,1743
20231114,122900,5252502200,11700,11700,11700,11690,897
20231114,122800,5242008090,11690,11700,11700,11690,857
20231114,122700,5231984390,11690,11700,11700,11690,439
20231114,122600,5226849500,11690,11690,11700,11690,4903
20231114,122500,5169515190,11700,11700,11700,11690,319
20231114,122400,5165782900,11700,11690,11700,11690,735
20231114,122300,5157184670,11700,11690,11700,11690,711
20231114,122200,5148866670,11690,11700,11700,11690,2600
20231114,122100,5118447760,11690,11700,11700,11690,210
20231114,122000,5115990770,11700,11700,11700,11690,2033
20231114,121900,5092215130,11700,11690,11700,11680,5468
20231114,121800,5028279930,11690,11690,11690,11680,1218
20231114,121700,5014041610,11680,11690,11690,11680,2539
20231114,121600,4984363660,11690,11690,11690,11680,39
20231114,121500,4983907950,11690,11690,11690,11680,1137
20231114,121400,4970616450,11680,11690,11690,11680,397
20231114,121300,4965975740,11690,11690,11690,11690,1430
20231114,121200,4949259040,11690,11690,11690,11680,711
20231114,121100,4940947600,11690,11690,11690,11680,1075
20231114,121000,4928381550,11680,11690,11690,11680,287
20231114,120900,4925026620,11690,11690,11690,11690,2456
20231114,120800,4896315980,11680,11690,11690,11680,231
20231114,120700,4893615700,11690,11690,11690,11690,698
20231114,120600,4885456080,11680,11690,11690,11680,663
20231114,120500,4877705700,11690,11690,11690,11680,6114
20231114,120400,4806233140,11680,11690,11690,11680,650
20231114,120300,4798639240,11690,11690,11690,11680,676
20231114,120200,4790737150,11690,11690,11690,11680,2134
20231114,120100,4765799300,11680,11690,11690,11680,562
20231114,120000,4759233250,11680,11680,11690,11680,1938
20231114,115900,4736579590,11680,11680,11690,11680,1658
20231114,115800,4717213020,11680,11690,11690,11680,3352
20231114,115700,4678045480,11680,11690,11690,11680,60
20231114,115600,4677344450,11680,11690,11690,11680,1268
20231114,115500,4662521740,11690,11680,11690,11680,692
20231114,115400,4654432500,11690,11680,11690,11680,1383
20231114,115300,4638267550,11680,11680,11690,11680,1223
20231114,115200,4623980880,11680,11680,11690,11680,2024
20231114,115100,4600321230,11690,11690,11690,11680,100
20231114,115000,4599152330,11680,11680,11690,11680,1875
20231114,114900,4577240390,11690,11680,11690,11680,1170
20231114,114800,4563567300,11690,11690,11690,11680,2194
20231114,114700,4537927500,11680,11680,11690,11680,904
20231114,114600,4527360380,11690,11680,11690,11680,889
20231114,114500,4516969740,11690,11680,11690,11680,892
20231114,114400,4506542530,11690,11680,11690,11680,369
20231114,114300,4502230680,11690,11680,11690,11680,3859
20231114,114200,4457137870,11690,11690,11690,11680,371
20231114,114100,4452801610,11690,11690,11690,11680,1352
20231114,114000,4436996950,11690,11690,11690,11690,686
20231114,113900,4428977610,11680,11690,11690,11680,1536
20231114,113800,4411022090,11680,11690,11690,11680,720
20231114,113700,4402606040,11690,11680,11690,11680,921
20231114,113600,4391839810,11680,11680,11690,11680,99
20231114,113500,4390682880,11690,11690,11690,11680,2337
20231114,113400,4363363490,11690,11680,11690,11680,228
20231114,113300,4360699690,11680,11690,11690,11680,906
20231114,113200,4350109300,11690,11680,11690,11680,717
20231114,113100,4341727950,11690,11680,11690,11680,337
20231114,113000,4337788790,11690,11690,11690,11680,1175
20231114,112900,4324053890,11680,11680,11690,11680,631
20231114,112800,4316677620,11690,11680,11690,11680,998
20231114,112700,4305011080,11690,11690,11690,11680,490
20231114,112600,4299283330,11680,11690,11690,11680,1765
20231114,112500,4278650620,11680,11690,11690,11680,515
20231114,112400,4272631500,11680,11680,11680,11680,840
20231114,112300,4262820300,11680,11680,11680,11680,3168
20231114,112200,4225818060,11680,11690,11690,11680,1585
20231114,112100,4207292740,11680,11690,11690,11680,4830
20231114,112000,4150838700,11690,11680,11690,11680,1022
20231114,111900,4138892560,11690,11680,11690,11680,2049
20231114,111800,4114955080,11680,11690,11690,11680,2204
20231114,111700,4089195360,11680,11680,11690,11680,172
20231114,111600,4087185920,11690,11680,11690,11680,1157
20231114,111500,4073666560,11680,11670,11680,11670,2188
20231114,111400,4048110890,11680,11680,11680,11670,147
20231114,111300,4046393970,11670,11670,11680,11670,1557
20231114,111200,4028208380,11680,11680,11680,11670,778
20231114,111100,4019121380,11670,11670,11680,11670,866
20231114,111000,4009007660,11680,11680,11680,11670,284
20231114,110900,4005690580,11670,11680,11680,11670,6118
20231114,110800,3934232540,11680,11680,11680,11670,5433
20231114,110700,3870775140,11680,11680,11690,11680,820
20231114,110600,3861189680,11690,11690,11690,11680,1979
20231114,110500,3838055220,11680,11690,11690,11680,1298
20231114,110400,3822881800,11690,11690,11690,11680,1136
20231114,110300,3809602000,11690,11690,11690,11680,1039
20231114,110200,3797456190,11690,11680,11690,11680,168
20231114,110100,3795492330,11680,11680,11690,11680,1679
20231114,110000,3775865020,11690,11690,11690,11680,369
20231114,105900,3771551950,11690,11690,11690,11680,182
20231114,105800,3769424510,11690,11690,11690,11680,1869
20231114,105700,3747579610,11680,11690,11690,11680,3380
20231114,105600,3708067650,11680,11680,11690,11680,1826
20231114,105500,3686724410,11680,11680,11690,11680,1048
20231114,105400,3674478600,11690,11680,11690,11680,1524
20231114,105300,3656663140,11680,11690,11690,11680,474
20231114,105200,3651124500,11690,11670,11690,11670,2040
20231114,105100,3627278220,11690,11680,11690,11670,640
20231114,105000,3619802500,11680,11680,11690,11680,3547
20231114,104900,3578364750,11690,11680,11690,11680,545
20231114,104800,3571993910,11680,11690,11690,11680,2392
20231114,104700,3544035800,11680,11690,11690,11680,1326
20231114,104600,3528537800,11690,11690,11690,11680,1101
20231114,104500,3515667390,11690,11690,11690,11680,420
20231114,104400,3510758320,11680,11690,11690,11680,2453
20231114,104300,3482090310,11690,11690,11690,11690,162
20231114,104200,3480196530,11690,11690,11690,11690,75
20231114,104100,3479319780,11690,11690,11690,11680,2023
20231114,104000,3455671680,11690,11680,11690,11680,3047
20231114,103900,3420082190,11690,11690,11690,11680,6092
20231114,103800,3348913900,11680,11680,11690,11680,5813
20231114,103700,3281003130,11680,11680,11680,11680,2553
20231114,103600,3251184090,11680,11680,11680,11680,9
20231114,103500,3251078970,11680,11680,11680,11670,2163
20231114,103400,3225815270,11680,11680,11680,11680,769
20231114,103300,3216833350,11680,11670,11680,11670,2483
20231114,103200,3187832340,11680,11680,11680,11670,794
20231114,103100,3178558430,11680,11680,11680,11680,1599
20231114,103000,3159882110,11680,11680,11680,11670,3192
20231114,102900,3122629630,11680,11680,11680,11670,4254
20231114,102800,3072972910,11680,11680,11680,11670,401
20231114,102700,3068289890,11680,11680,11680,11680,883
20231114,102600,3057976450,11680,11670,11680,11670,1550
20231114,102500,3039873530,11670,11680,11680,11670,1070
20231114,102400,3027385940,11680,11680,11680,11680,2360
20231114,102300,2999821140,11670,11680,11680,11670,1125
20231114,102200,2986681170,11680,11680,11680,11670,1438
20231114,102100,2969885360,11680,11690,11690,11680,1810
20231114,102000,2948741630,11680,11680,11690,11680,2285
20231114,101900,2922050710,11680,11680,11680,11680,182
20231114,101800,2919924950,11680,11680,11680,11680,2641
20231114,101700,2889078070,11680,11680,11680,11670,708
20231114,101600,2880811770,11680,11670,11680,11670,998
20231114,101500,2869156020,11680,11690,11690,11680,533
20231114,101400,2862930570,11680,11680,11690,11670,1873
20231114,101300,2841054920,11680,11690,11690,11680,527
20231114,101200,2834898710,11690,11690,11690,11670,1577
20231114,101100,2816466540,11680,11680,11690,11680,2643
20231114,101000,2785594180,11680,11670,11680,11670,824
20231114,100900,2775970170,11670,11690,11690,11660,685
20231114,100800,2767979920,11680,11670,11680,11670,220
20231114,100700,2765411370,11670,11680,11690,11670,2355
20231114,100600,2737896850,11680,11680,11680,11680,572
20231114,100500,2731215890,11680,11690,11690,11680,1262
20231114,100400,2716474560,11680,11690,11690,11670,558
20231114,100300,2709957030,11690,11680,11690,11680,3654
20231114,100200,2667278260,11660,11690,11690,11660,462
20231114,100100,2661887140,11690,11660,11690,11660,4207
20231114,100000,2612762930,11680,11660,11680,11660,424
20231114,095900,2607810630,11670,11670,11680,11670,1021
20231114,095800,2595894060,11670,11670,11680,11660,1017
20231114,095700,2584021770,11670,11680,11690,11670,2263
20231114,095600,2557590100,11680,11680,11680,11680,101
20231114,095500,2556410420,11690,11660,11690,11660,1832
20231114,095400,2535007490,11680,11680,11680,11670,2936
20231114,095300,2500734300,11680,11690,11690,11680,581
20231114,095200,2493943410,11680,11690,11690,11670,1352
20231114,095100,2478139830,11680,11670,11690,11670,216
20231114,095000,2475617290,11670,11690,11690,11670,1862
20231114,094900,2453859550,11690,11690,11690,11660,264
20231114,094800,2450776390,11690,11680,11690,11660,2018
20231114,094700,2427194840,11680,11680,11680,11680,203
20231114,094600,2424823800,11670,11690,11690,11670,3891
20231114,094500,2379367090,11690,11690,11690,11690,138
20231114,094400,2377753870,11690,11690,11690,11690,2753
20231114,094300,2345571300,11690,11690,11690,11680,377
20231114,094200,2341165220,11690,11690,11700,11690,4654
20231114,094100,2286751540,11690,11700,11700,11690,3680
20231114,094000,2243721140,11690,11680,11690,11680,12498
20231114,093900,2097631410,11690,11680,11690,11680,14592
20231114,093800,1927175160,11680,11680,11680,11670,1927
20231114,093700,1904679290,11680,11670,11680,11670,2016
20231114,093600,1881136970,11680,11670,11680,11670,2627
20231114,093500,1850470430,11670,11670,11670,11660,2953
20231114,093400,1816022690,11660,11680,11680,11660,2967
20231114,093300,1781396880,11680,11680,11680,11670,1894
20231114,093200,1759277600,11680,11670,11680,11660,13141
20231114,093100,1605917770,11670,11660,11670,11650,3117
20231114,093000,1569576060,11660,11660,11660,11650,551
20231114,092900,1563151450,11660,11660,11660,11660,1099
20231114,092800,1550337110,11660,11660,11660,11660,436
20231114,092700,1545253350,11640,11650,11670,11640,3562
20231114,092600,1503753010,11660,11650,11660,11650,6610
20231114,092500,1426726590,11650,11660,11660,11650,298
20231114,092400,1423253690,11660,11660,11660,11660,996
20231114,092300,1411640330,11660,11660,11660,11660,3274
20231114,092200,1373465490,11660,11660,11670,11660,1280
20231114,092100,1358538820,11660,11660,11670,11660,884
20231114,092000,1348224580,11670,11670,11670,11660,1934
20231114,091900,1325661820,11670,11670,11670,11660,669
20231114,091800,1317854620,11670,11680,11680,11670,2038
20231114,091700,1294069970,11670,11670,11680,11670,5484
20231114,091600,1230064140,11660,11670,11670,11660,947
20231114,091500,1219018670,11670,11660,11670,11660,280
20231114,091400,1215751340,11660,11660,11670,11660,254
20231114,091300,1212788280,11660,11670,11670,11660,964
20231114,091200,1201545000,11670,11670,11680,11650,3151
20231114,091100,1164789380,11680,11670,11680,11670,409
20231114,091000,1160014010,11680,11670,11680,11650,2897
20231114,090900,1126198280,11670,11670,11690,11660,1422
20231114,090800,1109600790,11690,11700,11700,11670,2558
20231114,090700,1079686300,11690,11650,11690,11650,25069
20231114,090600,787016710,11650,11650,11660,11640,3352
20231114,090500,747968450,11650,11650,11660,11640,9763
20231114,090400,634231520,11650,11620,11650,11620,9437
20231114,090300,524349860,11620,11610,11640,11600,14052
20231114,090200,361015980,11600,11600,11610,11590,5062
20231114,090100,302297940,11600,11610,11610,11590,3247
20231114,090000,264636520,11590,11610,11610,11590,22805