KissMeData/023160/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190400,4702323020,15250,15250,15250,15250,10631
20231116,190300,4702323020,15250,15250,15250,15250,0
20231116,190200,4702323020,15250,15250,15250,15250,0
20231116,190100,4702323020,15250,15250,15250,15250,0
20231116,190000,4702323020,15250,15250,15250,15250,0
20231116,185900,4702323020,15250,15250,15250,15250,0
20231116,185800,4702323020,15250,15250,15250,15250,0
20231116,185700,4702323020,15250,15250,15250,15250,0
20231116,185600,4702323020,15250,15250,15250,15250,0
20231116,185500,4702323020,15250,15250,15250,15250,0
20231116,185400,4702323020,15250,15250,15250,15250,0
20231116,185300,4702323020,15250,15250,15250,15250,0
20231116,185200,4702323020,15250,15250,15250,15250,0
20231116,185100,4702323020,15250,15250,15250,15250,0
20231116,185000,4702323020,15250,15250,15250,15250,0
20231116,184900,4702323020,15250,15250,15250,15250,0
20231116,184800,4702323020,15250,15250,15250,15250,0
20231116,184700,4702323020,15250,15250,15250,15250,0
20231116,184600,4702323020,15250,15250,15250,15250,0
20231116,184500,4702323020,15250,15250,15250,15250,0
20231116,184400,4702323020,15250,15250,15250,15250,0
20231116,184300,4702323020,15250,15250,15250,15250,0
20231116,184200,4702323020,15250,15250,15250,15250,0
20231116,184100,4702323020,15250,15250,15250,15250,0
20231116,184000,4702323020,15250,15250,15250,15250,0
20231116,183900,4702323020,15250,15250,15250,15250,0
20231116,183800,4702323020,15250,15250,15250,15250,0
20231116,183700,4702323020,15250,15250,15250,15250,0
20231116,183600,4702323020,15250,15250,15250,15250,0
20231116,183500,4702323020,15250,15250,15250,15250,0
20231116,183400,4702323020,15250,15250,15250,15250,10631
20231116,183300,4702323020,15250,15250,15250,15250,0
20231116,183200,4702323020,15250,15250,15250,15250,0
20231116,183100,4702323020,15250,15250,15250,15250,0
20231116,183000,4702323020,15250,15250,15250,15250,0
20231116,182900,4702323020,15250,15250,15250,15250,0
20231116,182800,4702323020,15250,15250,15250,15250,0
20231116,182700,4702323020,15250,15250,15250,15250,0
20231116,182600,4702323020,15250,15250,15250,15250,0
20231116,182500,4702323020,15250,15250,15250,15250,0
20231116,182400,4702323020,15250,15250,15250,15250,0
20231116,182300,4702323020,15250,15250,15250,15250,0
20231116,182200,4702323020,15250,15250,15250,15250,0
20231116,182100,4702323020,15250,15250,15250,15250,0
20231116,182000,4702323020,15250,15250,15250,15250,0
20231116,181900,4702323020,15250,15250,15250,15250,0
20231116,181800,4702323020,15250,15250,15250,15250,0
20231116,181700,4702323020,15250,15250,15250,15250,0
20231116,181600,4702323020,15250,15250,15250,15250,0
20231116,181500,4702323020,15250,15250,15250,15250,0
20231116,181400,4702323020,15250,15250,15250,15250,0
20231116,181300,4702323020,15250,15250,15250,15250,0
20231116,181200,4702323020,15250,15250,15250,15250,0
20231116,181100,4702323020,15250,15250,15250,15250,0
20231116,181000,4702323020,15250,15250,15250,15250,0
20231116,180900,4702323020,15250,15250,15250,15250,0
20231116,180800,4702323020,15250,15250,15250,15250,0
20231116,180700,4702323020,15250,15250,15250,15250,0
20231116,180600,4702323020,15250,15250,15250,15250,0
20231116,180500,4702323020,15250,15250,15250,15250,0
20231116,180400,4702323020,15250,15250,15250,15250,10631
20231116,180300,4702323020,15250,15250,15250,15250,0
20231116,180200,4702323020,15250,15250,15250,15250,0
20231116,180100,4702323020,15250,15250,15250,15250,0
20231116,180000,4702323020,15250,15250,15250,15250,0
20231116,175900,4702323020,15250,15250,15250,15250,0
20231116,175800,4702323020,15250,15250,15250,15250,0
20231116,175700,4702323020,15250,15250,15250,15250,0
20231116,175600,4702323020,15250,15250,15250,15250,0
20231116,175500,4702323020,15250,15250,15250,15250,0
20231116,175400,4702323020,15250,15250,15250,15250,0
20231116,175300,4702323020,15250,15250,15250,15250,0
20231116,175200,4702323020,15250,15250,15250,15250,0
20231116,175100,4702323020,15250,15250,15250,15250,0
20231116,175000,4702323020,15250,15250,15250,15250,0
20231116,174900,4702323020,15250,15250,15250,15250,0
20231116,174800,4702323020,15250,15250,15250,15250,0
20231116,174700,4702323020,15250,15250,15250,15250,0
20231116,174600,4702323020,15250,15250,15250,15250,0
20231116,174500,4702323020,15250,15250,15250,15250,0
20231116,174400,4702323020,15250,15250,15250,15250,0
20231116,174300,4702323020,15250,15250,15250,15250,0
20231116,174200,4702323020,15250,15250,15250,15250,0
20231116,174100,4702323020,15250,15250,15250,15250,0
20231116,174000,4702323020,15250,15250,15250,15250,0
20231116,173900,4702323020,15250,15250,15250,15250,0
20231116,173800,4702323020,15250,15250,15250,15250,0
20231116,173700,4702323020,15250,15250,15250,15250,0
20231116,173600,4702323020,15250,15250,15250,15250,0
20231116,173500,4702323020,15250,15250,15250,15250,0
20231116,173400,4702323020,15250,15250,15250,15250,10631
20231116,173300,4702323020,15250,15250,15250,15250,0
20231116,173200,4702323020,15250,15250,15250,15250,0
20231116,173100,4702323020,15250,15250,15250,15250,0
20231116,173000,4702323020,15250,15250,15250,15250,0
20231116,172900,4702323020,15250,15250,15250,15250,0
20231116,172800,4702323020,15250,15250,15250,15250,0
20231116,172700,4702323020,15250,15250,15250,15250,0
20231116,172600,4702323020,15250,15250,15250,15250,0
20231116,172500,4702323020,15250,15250,15250,15250,0
20231116,172400,4702323020,15250,15250,15250,15250,0
20231116,172300,4702323020,15250,15250,15250,15250,0
20231116,172200,4702323020,15250,15250,15250,15250,0
20231116,172100,4702323020,15250,15250,15250,15250,0
20231116,172000,4702323020,15250,15250,15250,15250,0
20231116,171900,4702323020,15250,15250,15250,15250,0
20231116,171800,4702323020,15250,15250,15250,15250,0
20231116,171700,4702323020,15250,15250,15250,15250,0
20231116,171600,4702323020,15250,15250,15250,15250,0
20231116,171500,4702323020,15250,15250,15250,15250,0
20231116,171400,4702323020,15250,15250,15250,15250,0
20231116,171300,4702323020,15250,15250,15250,15250,0
20231116,171200,4702323020,15250,15250,15250,15250,0
20231116,171100,4702323020,15250,15250,15250,15250,0
20231116,171000,4702323020,15250,15250,15250,15250,0
20231116,170900,4702323020,15250,15250,15250,15250,0
20231116,170800,4702323020,15250,15250,15250,15250,0
20231116,170700,4702323020,15250,15250,15250,15250,0
20231116,170600,4702323020,15250,15250,15250,15250,0
20231116,170500,4702323020,15250,15250,15250,15250,0
20231116,170400,4702323020,15250,15250,15250,15250,10631
20231116,170300,4702323020,15250,15250,15250,15250,0
20231116,170200,4702323020,15250,15250,15250,15250,0
20231116,170100,4702323020,15250,15250,15250,15250,0
20231116,170000,4702323020,15250,15250,15250,15250,0
20231116,165900,4702323020,15250,15250,15250,15250,0
20231116,165800,4702323020,15250,15250,15250,15250,0
20231116,165700,4702323020,15250,15250,15250,15250,0
20231116,165600,4702323020,15250,15250,15250,15250,0
20231116,165500,4702323020,15250,15250,15250,15250,0
20231116,165400,4702323020,15250,15250,15250,15250,0
20231116,165300,4702323020,15250,15250,15250,15250,0
20231116,165200,4702323020,15250,15250,15250,15250,0
20231116,165100,4702323020,15250,15250,15250,15250,0
20231116,165000,4702323020,15250,15250,15250,15250,0
20231116,164900,4702323020,15250,15250,15250,15250,0
20231116,164800,4702323020,15250,15250,15250,15250,0
20231116,164700,4702323020,15250,15250,15250,15250,0
20231116,164600,4702323020,15250,15250,15250,15250,0
20231116,164500,4702323020,15250,15250,15250,15250,0
20231116,164400,4702323020,15250,15250,15250,15250,0
20231116,164300,4702323020,15250,15250,15250,15250,0
20231116,164200,4702323020,15250,15250,15250,15250,0
20231116,164100,4702323020,15250,15250,15250,15250,0
20231116,164000,4702323020,15250,15250,15250,15250,0
20231116,163900,4702323020,15250,15250,15250,15250,0
20231116,163800,4702323020,15250,15250,15250,15250,0
20231116,163700,4702323020,15250,15250,15250,15250,0
20231116,163600,4702323020,15250,15250,15250,15250,0
20231116,163500,4702323020,15250,15250,15250,15250,0
20231116,163400,4702323020,15250,15250,15250,15250,10631
20231116,163300,4702323020,15250,15250,15250,15250,0
20231116,163200,4702323020,15250,15250,15250,15250,0
20231116,163100,4702323020,15250,15250,15250,15250,0
20231116,163000,4702323020,15250,15250,15250,15250,10631
20231116,162900,4540200270,15400,15400,15400,15400,0
20231116,162800,4540200270,15400,15400,15400,15400,0
20231116,162700,4540200270,15400,15400,15400,15400,0
20231116,162600,4540200270,15400,15400,15400,15400,0
20231116,162500,4540200270,15400,15400,15400,15400,0
20231116,162400,4540200270,15400,15400,15400,15400,0
20231116,162300,4540200270,15400,15400,15400,15400,0
20231116,162200,4540200270,15400,15400,15400,15400,0
20231116,162100,4540200270,15400,15400,15400,15400,0
20231116,162000,4540200270,15400,15400,15400,15400,0
20231116,161900,4540200270,15400,15410,15420,15400,5161
20231116,161800,4460693080,15410,15420,15430,15400,4135
20231116,161700,4396949140,15420,15350,15420,15330,8318
20231116,161600,4269021730,15340,15280,15380,15260,11508
20231116,161500,4092661730,15240,15100,15280,15090,8343
20231116,161400,3966044340,15090,15000,15090,15000,3577
20231116,161300,3912179460,15010,15000,15010,15000,89
20231116,161200,3910844080,15000,15000,15000,15000,110
20231116,161100,3909194080,15000,15010,15010,15000,424
20231116,161000,3902832600,15020,15010,15020,15010,1075
20231116,160900,3886690860,15010,15010,15010,15000,431
20231116,160800,3880223260,15010,15010,15010,15000,150
20231116,160700,3877971970,15000,15010,15010,15000,62
20231116,160600,3877041570,15010,15010,15020,15010,236
20231116,160500,3873499070,15020,15030,15030,15020,665
20231116,160400,3863509230,15020,15020,15030,15020,321
20231116,160300,3858687120,15030,15030,15030,15020,77
20231116,160200,3857530070,15030,15030,15030,15030,222
20231116,160100,3854193410,15030,15030,15030,15020,177
20231116,160000,3851534490,15030,15020,15030,15020,86
20231116,155900,3850242330,15030,15030,15030,15020,162
20231116,155800,3847807760,15020,15030,15030,15020,320
20231116,155700,3843000790,15020,15020,15030,15020,241
20231116,155600,3839379790,15030,15030,15030,15020,271
20231116,155500,3835307850,15020,15030,15030,15020,114
20231116,155400,3833594840,15020,15030,15030,15020,20
20231116,155300,3833294280,15010,15010,15020,15000,1178
20231116,155200,3815620320,15010,15060,15060,15010,1169
20231116,155100,3798032460,15060,15050,15060,15050,1018
20231116,155000,3782704920,15050,15030,15050,15030,2052
20231116,154900,3751841180,15030,15030,15040,15030,465
20231116,154800,3744851860,15020,15020,15020,15000,1034
20231116,154700,3729324670,15020,15020,15020,15020,52
20231116,154600,3728543630,15010,15020,15020,15000,1458
20231116,154500,3706664040,15020,15010,15020,15010,97
20231116,154400,3705207480,15010,15010,15010,15010,146
20231116,154300,3703016020,15000,15000,15000,15000,205
20231116,154200,3699941020,15010,15010,15010,15010,99
20231116,154100,3698455030,15010,15010,15010,15010,131
20231116,154000,3696488720,15010,15010,15010,15010,34
20231116,153900,3695978380,15010,15010,15010,15010,49
20231116,153800,3695242890,15010,15010,15020,15010,666
20231116,153700,3685243550,15010,15000,15010,15000,186
20231116,153600,3682452930,15010,15020,15020,15000,295
20231116,153500,3678024700,15010,15020,15020,15010,176
20231116,153400,3675381330,15020,15020,15020,15020,34
20231116,153300,3674870650,15010,15010,15020,15010,306
20231116,153200,3670276150,15010,15000,15010,14990,2252
20231116,153100,3636494070,15000,15010,15010,15000,221
20231116,153000,3633178340,15020,15010,15020,15000,357
20231116,152900,3627817930,15010,15010,15010,15010,289
20231116,152800,3623480040,15010,15000,15010,15000,466
20231116,152700,3616488160,15000,14990,15010,14990,64
20231116,152600,3615528050,14990,15020,15020,14990,593
20231116,152500,3606634280,15020,15010,15020,15010,389
20231116,152400,3600794900,15000,15010,15010,15000,624
20231116,152300,3591434300,15010,15020,15020,15010,298
20231116,152200,3586961100,15020,15020,15020,15010,123
20231116,152100,3585113810,15020,15010,15020,15010,295
20231116,152000,3580684820,15010,15030,15030,15010,31
20231116,151900,3580219110,15020,15000,15020,15000,523
20231116,151800,3572366960,15010,15010,15010,15010,34
20231116,151700,3571856620,15010,15010,15020,15000,1523
20231116,151600,3549003090,15020,15010,15020,15010,326
20231116,151500,3544107900,15020,15010,15020,15010,201
20231116,151400,3541090380,15000,14980,15000,14980,542
20231116,151300,3532960970,14990,15000,15000,14990,336
20231116,151200,3527924040,15000,15030,15030,14990,838
20231116,151100,3515344260,15030,15030,15030,15030,169
20231116,151000,3512804190,15020,15020,15020,15020,883
20231116,150900,3499541530,15010,14980,15010,14970,1251
20231116,150800,3480778840,14990,14990,14990,14980,242
20231116,150700,3477153090,14990,15000,15010,14980,466
20231116,150600,3470165210,15010,15010,15010,15010,99
20231116,150500,3468679220,15000,15000,15000,14990,271
20231116,150400,3464615350,15000,14990,15000,14990,94
20231116,150300,3463205360,14990,15010,15020,14990,1185
20231116,150200,3445429990,15010,15020,15030,15010,223
20231116,150100,3442081170,15010,15010,15020,15010,157
20231116,150000,3439724380,15010,15020,15020,15000,234
20231116,145900,3436212230,15020,15030,15030,15020,349
20231116,145800,3430968540,15020,15040,15040,15020,532
20231116,145700,3422972090,15030,15030,15040,15030,160
20231116,145600,3420567090,15030,15020,15030,15020,354
20231116,145500,3415246750,15020,15030,15040,15020,572
20231116,145400,3406651790,15030,15020,15030,15020,811
20231116,145300,3394463580,15010,15020,15030,15010,393
20231116,145200,3388559770,15030,15040,15040,15020,487
20231116,145100,3381239570,15040,15040,15050,15040,530
20231116,145000,3373263720,15040,15030,15040,15030,1590
20231116,144900,3349351590,15010,15020,15040,15010,1684
20231116,144800,3324036450,15020,15010,15020,15000,357
20231116,144700,3318677170,15010,15000,15010,15000,1059
20231116,144600,3302786480,14990,14990,14990,14980,32
20231116,144500,3302306990,14990,14990,14990,14980,547
20231116,144400,3294110150,15000,15000,15000,14990,90
20231116,144300,3292760480,14990,14990,15000,14990,426
20231116,144200,3286373090,14990,15000,15000,14990,452
20231116,144100,3279593840,15000,15000,15000,14990,576
20231116,144000,3270954040,14990,15000,15000,14990,348
20231116,143900,3265736050,15010,15000,15010,15000,557
20231116,143800,3257378670,15010,14980,15010,14980,598
20231116,143700,3248413790,14990,14970,14990,14970,999
20231116,143600,3233448170,14970,14960,14980,14960,208
20231116,143500,3230334010,14960,14960,14970,14960,855
20231116,143400,3217541590,14960,14970,14970,14960,138
20231116,143300,3215476020,14960,14970,14970,14960,63
20231116,143200,3214533110,14980,14960,14980,14960,655
20231116,143100,3204721570,14960,14940,14980,14940,456
20231116,143000,3197907340,14940,14980,14980,14920,1470
20231116,142900,3175937670,14980,14990,14990,14970,219
20231116,142800,3172656780,14990,15000,15000,14980,1774
20231116,142700,3146075040,15000,15010,15010,15000,991
20231116,142600,3131201470,15000,14980,15050,14970,6881
20231116,142500,3027920190,14980,14960,14980,14950,846
20231116,142400,3015258520,14950,14940,14950,14940,419
20231116,142300,3008994910,14940,14950,14950,14940,356
20231116,142200,3003675160,14950,14950,14960,14940,452
20231116,142100,2996918040,14940,14950,14980,14940,3897
20231116,142000,2938626720,14970,14940,14980,14930,5275
20231116,141900,2859715390,14940,14890,14940,14850,6558
20231116,141800,2761975120,14890,14900,14910,14890,1792
20231116,141700,2735274900,14890,14870,14890,14860,2025
20231116,141600,2705141790,14860,14850,14860,14850,375
20231116,141500,2699570480,14850,14850,14860,14850,349
20231116,141400,2694387520,14860,14860,14860,14860,306
20231116,141300,2689840360,14850,14850,14860,14850,79
20231116,141200,2688666820,14850,14870,14870,14850,614
20231116,141100,2679543770,14870,14860,14870,14860,1218
20231116,141000,2661439040,14860,14860,14870,14850,5386
20231116,140900,2581393590,14850,14830,14850,14830,1731
20231116,140800,2555692990,14830,14830,14830,14830,294
20231116,140700,2551332970,14830,14830,14830,14820,339
20231116,140600,2546305630,14830,14810,14830,14810,138
20231116,140500,2544260440,14820,14800,14820,14800,598
20231116,140400,2535403280,14800,14770,14810,14770,805
20231116,140300,2523506060,14770,14770,14770,14750,71
20231116,140200,2522457630,14780,14810,14810,14770,217
20231116,140100,2519247320,14800,14810,14820,14800,163
20231116,140000,2516833080,14820,14800,14820,14800,892
20231116,135900,2503622540,14790,14760,14790,14760,1560
20231116,135800,2480563970,14760,14770,14770,14750,172
20231116,135700,2478025340,14770,14770,14780,14770,140
20231116,135600,2475957490,14770,14770,14770,14760,148
20231116,135500,2473771700,14760,14770,14770,14760,288
20231116,135400,2469519070,14770,14770,14770,14750,51
20231116,135300,2468766080,14760,14760,14770,14760,197
20231116,135200,2465858080,14770,14760,14770,14750,545
20231116,135100,2457814570,14760,14760,14770,14760,43
20231116,135000,2457179830,14760,14760,14760,14750,217
20231116,134900,2453978520,14760,14760,14760,14760,27
20231116,134800,2453580000,14760,14750,14760,14750,35
20231116,134700,2453063430,14760,14750,14760,14750,291
20231116,134600,2448771140,14740,14740,14750,14740,156
20231116,134500,2446471420,14740,14740,14740,14740,21
20231116,134400,2446161880,14740,14740,14750,14740,89
20231116,134300,2444849780,14730,14730,14740,14730,39
20231116,134200,2444274960,14730,14750,14750,14730,189
20231116,134100,2441489400,14750,14740,14750,14740,104
20231116,134000,2439956220,14730,14730,14730,14730,26
20231116,133900,2439573240,14730,14740,14740,14730,178
20231116,133800,2436951010,14740,14730,14740,14730,23
20231116,133700,2436612020,14730,14720,14730,14720,444
20231116,133600,2430071960,14720,14730,14730,14720,33
20231116,133500,2429585960,14730,14730,14730,14730,0
20231116,133400,2429585960,14730,14720,14730,14720,28
20231116,133300,2429173600,14730,14740,14740,14730,25
20231116,133200,2428805340,14740,14750,14750,14740,146
20231116,133100,2426651850,14760,14750,14760,14750,35
20231116,133000,2426135360,14750,14750,14750,14750,198
20231116,132900,2423214860,14750,14750,14760,14750,101
20231116,132800,2421725060,14760,14760,14760,14760,22
20231116,132700,2421400340,14760,14760,14760,14760,177
20231116,132600,2418787820,14770,14760,14770,14760,123
20231116,132500,2416972140,14760,14740,14760,14740,310
20231116,132400,2412400010,14740,14740,14740,14730,202
20231116,132300,2409422690,14740,14740,14740,14740,74
20231116,132200,2408331930,14740,14740,14740,14740,119
20231116,132100,2406577870,14740,14730,14740,14730,120
20231116,132000,2404809850,14730,14730,14730,14730,225
20231116,131900,2401495600,14730,14720,14730,14720,166
20231116,131800,2399051040,14720,14710,14720,14710,25
20231116,131700,2398683050,14720,14730,14730,14710,246
20231116,131600,2395062440,14720,14730,14730,14720,48
20231116,131500,2394355600,14720,14720,14720,14720,0
20231116,131400,2394355600,14720,14720,14720,14720,219
20231116,131300,2391131920,14720,14700,14720,14700,270
20231116,131200,2387160460,14700,14700,14700,14700,158
20231116,131100,2384837860,14710,14700,14710,14700,26
20231116,131000,2384455420,14710,14700,14710,14700,32
20231116,130900,2383984740,14700,14710,14710,14700,172
20231116,130800,2381456310,14710,14710,14710,14710,23
20231116,130700,2381117980,14690,14710,14710,14690,1238
20231116,130600,2362918700,14710,14710,14710,14710,37
20231116,130500,2362374430,14720,14710,14720,14710,164
20231116,130400,2359961940,14710,14710,14710,14710,58
20231116,130300,2359108760,14720,14720,14720,14720,29
20231116,130200,2358681880,14720,14720,14720,14720,172
20231116,130100,2356150040,14730,14720,14730,14720,101
20231116,130000,2354663100,14720,14720,14730,14720,29
20231116,125900,2354235950,14720,14730,14730,14720,156
20231116,125800,2351939240,14730,14720,14730,14720,248
20231116,125700,2348288440,14720,14720,14720,14720,30
20231116,125600,2347846840,14720,14720,14730,14720,37
20231116,125500,2347302180,14720,14720,14720,14720,24
20231116,125400,2346948900,14720,14710,14720,14710,176
20231116,125300,2344359700,14720,14720,14720,14720,22
20231116,125200,2344035860,14710,14710,14720,14710,89
20231116,125100,2342726470,14710,14700,14710,14700,237
20231116,125000,2339242200,14700,14700,14700,14690,248
20231116,124900,2335596760,14690,14690,14690,14690,188
20231116,124800,2332835040,14690,14690,14690,14690,89
20231116,124700,2331527630,14690,14690,14690,14680,39
20231116,124600,2330954870,14690,14680,14690,14680,215
20231116,124500,2327798620,14690,14690,14690,14680,41
20231116,124400,2327196500,14680,14680,14680,14680,149
20231116,124300,2325009180,14690,14690,14690,14690,27
20231116,124200,2324612550,14680,14690,14690,14680,82
20231116,124100,2323408470,14680,14690,14690,14680,370
20231116,124000,2317975410,14690,14680,14700,14680,37
20231116,123900,2317431690,14680,14710,14710,14680,719
20231116,123800,2306860650,14720,14720,14720,14720,24
20231116,123700,2306507370,14720,14720,14720,14720,23
20231116,123600,2306168810,14710,14720,14720,14710,407
20231116,123500,2300181830,14720,14720,14720,14720,25
20231116,123400,2299813830,14720,14710,14720,14710,190
20231116,123300,2297018240,14720,14720,14720,14720,28
20231116,123200,2296606080,14720,14730,14730,14710,193
20231116,123100,2293765270,14740,14770,14770,14740,1353
20231116,123000,2273798520,14770,14770,14780,14770,917
20231116,122900,2260250340,14770,14760,14780,14750,604
20231116,122800,2251332910,14760,14730,14760,14730,1115
20231116,122700,2234887200,14720,14720,14720,14720,248
20231116,122600,2231236640,14720,14720,14720,14710,66
20231116,122500,2230265250,14720,14710,14720,14710,55
20231116,122400,2229456070,14700,14710,14710,14700,165
20231116,122300,2227030370,14710,14700,14710,14700,209
20231116,122200,2223957990,14690,14700,14700,14690,72
20231116,122100,2222900280,14700,14700,14700,14700,112
20231116,122000,2221253880,14710,14690,14710,14690,182
20231116,121900,2218578060,14690,14700,14700,14690,125
20231116,121800,2216741780,14690,14700,14700,14690,729
20231116,121700,2206032760,14700,14690,14710,14690,26
20231116,121600,2205650390,14700,14710,14710,14700,432
20231116,121500,2199297950,14720,14730,14730,14720,446
20231116,121400,2192732590,14730,14740,14740,14730,330
20231116,121300,2187870390,14750,14750,14750,14750,0
20231116,121200,2187870390,14750,14750,14750,14750,19
20231116,121100,2187590140,14740,14770,14770,14740,1554
20231116,121000,2164667500,14760,14740,14760,14740,191
20231116,120900,2161850870,14740,14730,14740,14730,106
20231116,120800,2160288720,14730,14730,14730,14730,244
20231116,120700,2156694600,14720,14720,14730,14720,215
20231116,120600,2153528710,14720,14720,14720,14720,225
20231116,120500,2150216710,14730,14730,14730,14720,84
20231116,120400,2148979510,14730,14730,14730,14730,29
20231116,120300,2148552340,14730,14730,14730,14730,0
20231116,120200,2148552340,14730,14720,14740,14720,84
20231116,120100,2147315420,14740,14780,14780,14740,1279
20231116,120000,2128445730,14780,14770,14780,14770,22
20231116,115900,2128120730,14780,14770,14780,14770,56
20231116,115800,2127293280,14770,14770,14770,14770,146
20231116,115700,2125136860,14780,14780,14780,14770,48
20231116,115600,2124427540,14770,14780,14780,14770,230
20231116,115500,2121030230,14780,14780,14780,14780,4
20231116,115400,2120971110,14770,14780,14780,14770,98
20231116,115300,2119523360,14780,14780,14780,14780,168
20231116,115200,2117040320,14780,14770,14780,14770,57
20231116,115100,2116197940,14770,14790,14790,14770,978
20231116,115000,2101748240,14790,14790,14790,14780,191
20231116,114900,2098924570,14790,14790,14790,14780,1453
20231116,114800,2077440820,14800,14810,14810,14790,198
20231116,114700,2074510440,14810,14810,14820,14800,1047
20231116,114600,2059012270,14800,14810,14820,14800,503
20231116,114500,2051563640,14810,14810,14810,14810,32
20231116,114400,2051089720,14810,14810,14810,14810,23
20231116,114300,2050749090,14810,14800,14810,14800,515
20231116,114200,2043126320,14800,14810,14810,14800,124
20231116,114100,2041290120,14790,14810,14810,14790,661
20231116,114000,2031509860,14810,14810,14810,14810,460
20231116,113900,2024697260,14800,14800,14810,14800,81
20231116,113800,2023497730,14810,14820,14820,14800,417
20231116,113700,2017320870,14830,14820,14830,14820,391
20231116,113600,2011526000,14830,14830,14840,14830,521
20231116,113500,2003799370,14830,14830,14830,14830,219
20231116,113400,2000551600,14830,14830,14830,14820,151
20231116,113300,1998312280,14820,14820,14830,14810,349
20231116,113200,1993139660,14820,14820,14820,14820,23
20231116,113100,1992798800,14820,14810,14820,14810,214
20231116,113000,1989629300,14810,14810,14810,14810,0
20231116,112900,1989629300,14810,14810,14820,14810,481
20231116,112800,1982504460,14810,14820,14820,14810,312
20231116,112700,1977883540,14820,14820,14820,14820,14
20231116,112600,1977676060,14820,14830,14830,14820,23
20231116,112500,1977335180,14820,14840,14860,14820,844
20231116,112400,1964817130,14850,14860,14870,14850,3634
20231116,112300,1910845680,14850,14820,14860,14810,2330
20231116,112200,1876262120,14830,14810,14830,14810,489
20231116,112100,1869012880,14800,14800,14810,14800,693
20231116,112000,1858755750,14810,14780,14820,14780,2120
20231116,111900,1827377680,14780,14790,14790,14780,31
20231116,111800,1826919230,14780,14780,14780,14770,355
20231116,111700,1821672560,14780,14780,14780,14780,0
20231116,111600,1821672560,14780,14760,14780,14760,1581
20231116,111500,1798327760,14760,14770,14770,14760,394
20231116,111400,1792511050,14780,14770,14790,14770,1382
20231116,111300,1772080470,14760,14670,14760,14670,1654
20231116,111200,1747743860,14660,14660,14660,14660,0
20231116,111100,1747743860,14660,14670,14670,14660,402
20231116,111000,1741847270,14690,14680,14690,14680,13
20231116,110900,1741656340,14690,14700,14700,14690,430
20231116,110800,1735337240,14700,14720,14720,14700,640
20231116,110700,1725927500,14710,14700,14710,14700,423
20231116,110600,1719708140,14700,14700,14700,14700,24
20231116,110500,1719355340,14700,14680,14700,14680,399
20231116,110400,1713495260,14680,14660,14680,14660,565
20231116,110300,1705209840,14660,14670,14670,14660,169
20231116,110200,1702732060,14660,14660,14660,14660,108
20231116,110100,1701148780,14670,14670,14670,14660,1345
20231116,110000,1681420700,14670,14680,14680,14670,216
20231116,105900,1678251730,14680,14680,14680,14680,53
20231116,105800,1677473690,14680,14680,14680,14680,30
20231116,105700,1677033290,14690,14690,14690,14680,144
20231116,105600,1674918420,14700,14700,14700,14700,147
20231116,105500,1672757520,14700,14680,14700,14670,999
20231116,105400,1658084250,14690,14640,14690,14640,524
20231116,105300,1650392770,14640,14610,14640,14610,714
20231116,105200,1639955840,14610,14620,14640,14610,731
20231116,105100,1629269860,14610,14660,14660,14610,378
20231116,105000,1623737180,14680,14700,14700,14680,1713
20231116,104900,1598579420,14700,14710,14710,14700,1082
20231116,104800,1582673530,14710,14760,14760,14710,1375
20231116,104700,1562428810,14750,14760,14770,14750,632
20231116,104600,1553100430,14750,14730,14750,14730,247
20231116,104500,1549460350,14730,14730,14740,14710,757
20231116,104400,1538318200,14730,14740,14750,14720,767
20231116,104300,1527011890,14730,14790,14790,14730,709
20231116,104200,1516541780,14790,14790,14790,14780,1008
20231116,104100,1501633620,14790,14800,14800,14790,1830
20231116,104000,1474559870,14800,14820,14820,14790,2726
20231116,103900,1434217330,14820,14790,14820,14790,613
20231116,103800,1425141940,14810,14800,14820,14790,946
20231116,103700,1411138650,14790,14800,14800,14790,863
20231116,103600,1398374210,14800,14790,14800,14780,3458
20231116,103500,1347202330,14790,14800,14810,14770,2530
20231116,103400,1309769840,14790,14820,14820,14790,1742
20231116,103300,1283985450,14820,14850,14860,14800,6730
20231116,103200,1184103620,14850,14800,14850,14790,8155
20231116,103100,1063207510,14800,14790,14800,14790,861
20231116,103000,1050466960,14790,14800,14800,14780,3444
20231116,102900,999530180,14800,14780,14800,14760,4236
20231116,102800,936892930,14780,14760,14790,14760,6138
20231116,102700,846223580,14770,14740,14770,14740,4181
20231116,102600,784494440,14730,14740,14750,14730,5930
20231116,102500,697067540,14730,14700,14730,14700,5038
20231116,102400,622941800,14700,14710,14710,14690,379
20231116,102300,617371450,14700,14670,14700,14670,333
20231116,102200,612479950,14670,14670,14670,14660,516
20231116,102100,604911460,14670,14670,14670,14660,171
20231116,102000,602404350,14680,14720,14730,14680,3018
20231116,101900,558013020,14720,14680,14730,14680,905
20231116,101800,544703830,14660,14670,14670,14660,85
20231116,101700,543457530,14650,14660,14660,14640,1171
20231116,101600,526305620,14700,14760,14760,14700,1462
20231116,101500,504770830,14770,14780,14780,14740,881
20231116,101400,491774050,14790,14660,14790,14660,11058
20231116,101300,329117010,14670,14680,14680,14640,1967
20231116,101200,300269140,14680,14700,14700,14680,4
20231116,101100,300210400,14700,14640,14700,14640,1832
20231116,101000,273334920,14670,14650,14670,14650,2347
20231116,100900,238922520,14650,14660,14660,14650,987
20231116,100800,224457800,14660,14660,14670,14660,341
20231116,100700,219458480,14670,14630,14670,14620,2156
20231116,100600,187879710,14630,14650,14650,14570,221
20231116,100500,184645880,14660,14650,14670,14640,2552
20231116,100400,147240900,14650,14530,14670,14530,2510
20231116,100300,110555580,14530,14510,14530,14460,1797
20231116,100200,84489050,14510,14520,14520,14510,584
20231116,100100,76012830,14530,14530,14540,14520,1058
20231116,100000,60634130,14530,14510,14540,14450,4181