KissMeData/114090/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,195800,2395867480,14150,14150,14150,14150,3152
20231121,195700,2395867480,14150,14150,14150,14150,0
20231121,195600,2395867480,14150,14150,14150,14150,0
20231121,195500,2395867480,14150,14150,14150,14150,0
20231121,195400,2395867480,14150,14150,14150,14150,0
20231121,195300,2395867480,14150,14150,14150,14150,0
20231121,195200,2395867480,14150,14150,14150,14150,0
20231121,195100,2395867480,14150,14150,14150,14150,0
20231121,195000,2395867480,14150,14150,14150,14150,0
20231121,194900,2395867480,14150,14150,14150,14150,0
20231121,194800,2395867480,14150,14150,14150,14150,0
20231121,194700,2395867480,14150,14150,14150,14150,0
20231121,194600,2395867480,14150,14150,14150,14150,0
20231121,194500,2395867480,14150,14150,14150,14150,0
20231121,194400,2395867480,14150,14150,14150,14150,0
20231121,194300,2395867480,14150,14150,14150,14150,0
20231121,194200,2395867480,14150,14150,14150,14150,0
20231121,194100,2395867480,14150,14150,14150,14150,0
20231121,194000,2395867480,14150,14150,14150,14150,0
20231121,193900,2395867480,14150,14150,14150,14150,0
20231121,193800,2395867480,14150,14150,14150,14150,0
20231121,193700,2395867480,14150,14150,14150,14150,0
20231121,193600,2395867480,14150,14150,14150,14150,0
20231121,193500,2395867480,14150,14150,14150,14150,0
20231121,193400,2395867480,14150,14150,14150,14150,0
20231121,193300,2395867480,14150,14150,14150,14150,0
20231121,193200,2395867480,14150,14150,14150,14150,0
20231121,193100,2395867480,14150,14150,14150,14150,0
20231121,193000,2395867480,14150,14150,14150,14150,0
20231121,192900,2395867480,14150,14150,14150,14150,0
20231121,192800,2395867480,14150,14150,14150,14150,3152
20231121,192700,2395867480,14150,14150,14150,14150,0
20231121,192600,2395867480,14150,14150,14150,14150,0
20231121,192500,2395867480,14150,14150,14150,14150,0
20231121,192400,2395867480,14150,14150,14150,14150,0
20231121,192300,2395867480,14150,14150,14150,14150,0
20231121,192200,2395867480,14150,14150,14150,14150,0
20231121,192100,2395867480,14150,14150,14150,14150,0
20231121,192000,2395867480,14150,14150,14150,14150,0
20231121,191900,2395867480,14150,14150,14150,14150,0
20231121,191800,2395867480,14150,14150,14150,14150,0
20231121,191700,2395867480,14150,14150,14150,14150,0
20231121,191600,2395867480,14150,14150,14150,14150,0
20231121,191500,2395867480,14150,14150,14150,14150,0
20231121,191400,2395867480,14150,14150,14150,14150,0
20231121,191300,2395867480,14150,14150,14150,14150,0
20231121,191200,2395867480,14150,14150,14150,14150,0
20231121,191100,2395867480,14150,14150,14150,14150,0
20231121,191000,2395867480,14150,14150,14150,14150,0
20231121,190900,2395867480,14150,14150,14150,14150,0
20231121,190800,2395867480,14150,14150,14150,14150,0
20231121,190700,2395867480,14150,14150,14150,14150,0
20231121,190600,2395867480,14150,14150,14150,14150,0
20231121,190500,2395867480,14150,14150,14150,14150,0
20231121,190400,2395867480,14150,14150,14150,14150,0
20231121,190300,2395867480,14150,14150,14150,14150,0
20231121,190200,2395867480,14150,14150,14150,14150,0
20231121,190100,2395867480,14150,14150,14150,14150,0
20231121,190000,2395867480,14150,14150,14150,14150,0
20231121,185900,2395867480,14150,14150,14150,14150,0
20231121,185800,2395867480,14150,14150,14150,14150,3152
20231121,185700,2395867480,14150,14150,14150,14150,0
20231121,185600,2395867480,14150,14150,14150,14150,0
20231121,185500,2395867480,14150,14150,14150,14150,0
20231121,185400,2395867480,14150,14150,14150,14150,0
20231121,185300,2395867480,14150,14150,14150,14150,0
20231121,185200,2395867480,14150,14150,14150,14150,0
20231121,185100,2395867480,14150,14150,14150,14150,0
20231121,185000,2395867480,14150,14150,14150,14150,0
20231121,184900,2395867480,14150,14150,14150,14150,0
20231121,184800,2395867480,14150,14150,14150,14150,0
20231121,184700,2395867480,14150,14150,14150,14150,0
20231121,184600,2395867480,14150,14150,14150,14150,0
20231121,184500,2395867480,14150,14150,14150,14150,0
20231121,184400,2395867480,14150,14150,14150,14150,0
20231121,184300,2395867480,14150,14150,14150,14150,0
20231121,184200,2395867480,14150,14150,14150,14150,0
20231121,184100,2395867480,14150,14150,14150,14150,0
20231121,184000,2395867480,14150,14150,14150,14150,0
20231121,183900,2395867480,14150,14150,14150,14150,0
20231121,183800,2395867480,14150,14150,14150,14150,0
20231121,183700,2395867480,14150,14150,14150,14150,0
20231121,183600,2395867480,14150,14150,14150,14150,0
20231121,183500,2395867480,14150,14150,14150,14150,0
20231121,183400,2395867480,14150,14150,14150,14150,0
20231121,183300,2395867480,14150,14150,14150,14150,0
20231121,183200,2395867480,14150,14150,14150,14150,0
20231121,183100,2395867480,14150,14150,14150,14150,0
20231121,183000,2395867480,14150,14150,14150,14150,0
20231121,182900,2395867480,14150,14150,14150,14150,0
20231121,182800,2395867480,14150,14150,14150,14150,3152
20231121,182700,2395867480,14150,14150,14150,14150,0
20231121,182600,2395867480,14150,14150,14150,14150,0
20231121,182500,2395867480,14150,14150,14150,14150,0
20231121,182400,2395867480,14150,14150,14150,14150,0
20231121,182300,2395867480,14150,14150,14150,14150,0
20231121,182200,2395867480,14150,14150,14150,14150,0
20231121,182100,2395867480,14150,14150,14150,14150,0
20231121,182000,2395867480,14150,14150,14150,14150,0
20231121,181900,2395867480,14150,14150,14150,14150,0
20231121,181800,2395867480,14150,14150,14150,14150,0
20231121,181700,2395867480,14150,14150,14150,14150,0
20231121,181600,2395867480,14150,14150,14150,14150,0
20231121,181500,2395867480,14150,14150,14150,14150,0
20231121,181400,2395867480,14150,14150,14150,14150,0
20231121,181300,2395867480,14150,14150,14150,14150,0
20231121,181200,2395867480,14150,14150,14150,14150,0
20231121,181100,2395867480,14150,14150,14150,14150,0
20231121,181000,2395867480,14150,14150,14150,14150,0
20231121,180900,2395867480,14150,14150,14150,14150,0
20231121,180800,2395867480,14150,14150,14150,14150,0
20231121,180700,2395867480,14150,14150,14150,14150,0
20231121,180600,2395867480,14150,14150,14150,14150,0
20231121,180500,2395867480,14150,14150,14150,14150,0
20231121,180400,2395867480,14150,14150,14150,14150,0
20231121,180300,2395867480,14150,14150,14150,14150,0
20231121,180200,2395867480,14150,14150,14150,14150,0
20231121,180100,2395867480,14150,14150,14150,14150,0
20231121,180000,2395867480,14150,14150,14150,14150,0
20231121,175900,2395867480,14150,14150,14150,14150,0
20231121,175800,2395867480,14150,14150,14150,14150,3152
20231121,175700,2395867480,14150,14150,14150,14150,0
20231121,175600,2395867480,14150,14150,14150,14150,0
20231121,175500,2395867480,14150,14150,14150,14150,0
20231121,175400,2395867480,14150,14150,14150,14150,0
20231121,175300,2395867480,14150,14150,14150,14150,0
20231121,175200,2395867480,14150,14150,14150,14150,0
20231121,175100,2395867480,14150,14150,14150,14150,0
20231121,175000,2395867480,14150,14150,14150,14150,0
20231121,174900,2395867480,14150,14150,14150,14150,0
20231121,174800,2395867480,14150,14150,14150,14150,0
20231121,174700,2395867480,14150,14150,14150,14150,0
20231121,174600,2395867480,14150,14150,14150,14150,0
20231121,174500,2395867480,14150,14150,14150,14150,0
20231121,174400,2395867480,14150,14150,14150,14150,0
20231121,174300,2395867480,14150,14150,14150,14150,0
20231121,174200,2395867480,14150,14150,14150,14150,0
20231121,174100,2395867480,14150,14150,14150,14150,0
20231121,174000,2395867480,14150,14150,14150,14150,0
20231121,173900,2395867480,14150,14150,14150,14150,0
20231121,173800,2395867480,14150,14150,14150,14150,0
20231121,173700,2395867480,14150,14150,14150,14150,0
20231121,173600,2395867480,14150,14150,14150,14150,0
20231121,173500,2395867480,14150,14150,14150,14150,0
20231121,173400,2395867480,14150,14150,14150,14150,0
20231121,173300,2395867480,14150,14150,14150,14150,0
20231121,173200,2395867480,14150,14150,14150,14150,0
20231121,173100,2395867480,14150,14150,14150,14150,0
20231121,173000,2395867480,14150,14150,14150,14150,0
20231121,172900,2395867480,14150,14150,14150,14150,0
20231121,172800,2395867480,14150,14150,14150,14150,3152
20231121,172700,2395867480,14150,14150,14150,14150,0
20231121,172600,2395867480,14150,14150,14150,14150,0
20231121,172500,2395867480,14150,14150,14150,14150,0
20231121,172400,2395867480,14150,14150,14150,14150,0
20231121,172300,2395867480,14150,14150,14150,14150,0
20231121,172200,2395867480,14150,14150,14150,14150,0
20231121,172100,2395867480,14150,14150,14150,14150,0
20231121,172000,2395867480,14150,14150,14150,14150,0
20231121,171900,2395867480,14150,14150,14150,14150,0
20231121,171800,2395867480,14150,14150,14150,14150,0
20231121,171700,2395867480,14150,14150,14150,14150,0
20231121,171600,2395867480,14150,14150,14150,14150,0
20231121,171500,2395867480,14150,14150,14150,14150,0
20231121,171400,2395867480,14150,14150,14150,14150,0
20231121,171300,2395867480,14150,14150,14150,14150,0
20231121,171200,2395867480,14150,14150,14150,14150,0
20231121,171100,2395867480,14150,14150,14150,14150,0
20231121,171000,2395867480,14150,14150,14150,14150,0
20231121,170900,2395867480,14150,14150,14150,14150,0
20231121,170800,2395867480,14150,14150,14150,14150,0
20231121,170700,2395867480,14150,14150,14150,14150,0
20231121,170600,2395867480,14150,14150,14150,14150,0
20231121,170500,2395867480,14150,14150,14150,14150,0
20231121,170400,2395867480,14150,14150,14150,14150,0
20231121,170300,2395867480,14150,14150,14150,14150,0
20231121,170200,2395867480,14150,14150,14150,14150,0
20231121,170100,2395867480,14150,14150,14150,14150,0
20231121,170000,2395867480,14150,14150,14150,14150,0
20231121,165900,2395867480,14150,14150,14150,14150,0
20231121,165800,2395867480,14150,14150,14150,14150,3152
20231121,165700,2395867480,14150,14150,14150,14150,0
20231121,165600,2395867480,14150,14150,14150,14150,0
20231121,165500,2395867480,14150,14150,14150,14150,0
20231121,165400,2395867480,14150,14150,14150,14150,0
20231121,165300,2395867480,14150,14150,14150,14150,0
20231121,165200,2395867480,14150,14150,14150,14150,0
20231121,165100,2395867480,14150,14150,14150,14150,0
20231121,165000,2395867480,14150,14150,14150,14150,0
20231121,164900,2395867480,14150,14150,14150,14150,0
20231121,164800,2395867480,14150,14150,14150,14150,0
20231121,164700,2395867480,14150,14150,14150,14150,0
20231121,164600,2395867480,14150,14150,14150,14150,0
20231121,164500,2395867480,14150,14150,14150,14150,0
20231121,164400,2395867480,14150,14150,14150,14150,0
20231121,164300,2395867480,14150,14150,14150,14150,0
20231121,164200,2395867480,14150,14150,14150,14150,0
20231121,164100,2395867480,14150,14150,14150,14150,0
20231121,164000,2395867480,14150,14150,14150,14150,0
20231121,163900,2395867480,14150,14150,14150,14150,0
20231121,163800,2395867480,14150,14150,14150,14150,0
20231121,163700,2395867480,14150,14150,14150,14150,0
20231121,163600,2395867480,14150,14150,14150,14150,0
20231121,163500,2395867480,14150,14150,14150,14150,0
20231121,163400,2395867480,14150,14150,14150,14150,0
20231121,163300,2395867480,14150,14150,14150,14150,0
20231121,163200,2395867480,14150,14150,14150,14150,0
20231121,163100,2395867480,14150,14150,14150,14150,0
20231121,163000,2395867480,14150,14150,14150,14150,0
20231121,162900,2395867480,14150,14150,14150,14150,0
20231121,162800,2395867480,14150,14150,14150,14150,3152
20231121,162700,2395867480,14150,14150,14150,14150,0
20231121,162600,2395867480,14150,14150,14150,14150,0
20231121,162500,2395867480,14150,14150,14150,14150,0
20231121,162400,2395867480,14150,14150,14150,14150,0
20231121,162300,2395867480,14150,14150,14150,14150,0
20231121,162200,2395867480,14150,14150,14150,14150,0
20231121,162100,2395867480,14150,14150,14150,14150,0
20231121,162000,2395867480,14150,14150,14150,14150,0
20231121,161900,2395867480,14150,14150,14150,14150,0
20231121,161800,2395867480,14150,14150,14150,14150,0
20231121,161700,2395867480,14150,14150,14150,14150,0
20231121,161600,2395867480,14150,14150,14150,14150,0
20231121,161500,2395867480,14150,14150,14150,14150,0
20231121,161400,2395867480,14150,14150,14150,14150,0
20231121,161300,2395867480,14150,14150,14150,14150,0
20231121,161200,2395867480,14150,14150,14150,14150,0
20231121,161100,2395867480,14150,14150,14150,14150,0
20231121,161000,2395867480,14150,14150,14150,14150,0
20231121,160900,2395867480,14150,14150,14150,14150,0
20231121,160800,2395867480,14150,14150,14150,14150,0
20231121,160700,2395867480,14150,14150,14150,14150,0
20231121,160600,2395867480,14150,14150,14150,14150,0
20231121,160500,2395867480,14150,14150,14150,14150,0
20231121,160400,2395867480,14150,14150,14150,14150,0
20231121,160300,2395867480,14150,14150,14150,14150,0
20231121,160200,2395867480,14150,14150,14150,14150,0
20231121,160100,2395867480,14150,14150,14150,14150,0
20231121,160000,2395867480,14150,14150,14150,14150,0
20231121,155900,2395867480,14150,14150,14150,14150,0
20231121,155800,2395867480,14150,14150,14150,14150,3152
20231121,155700,2395867480,14150,14150,14150,14150,0
20231121,155600,2395867480,14150,14150,14150,14150,0
20231121,155500,2395867480,14150,14150,14150,14150,0
20231121,155400,2395867480,14150,14150,14150,14150,0
20231121,155300,2395867480,14150,14150,14150,14150,0
20231121,155200,2395867480,14150,14150,14150,14150,0
20231121,155100,2395867480,14150,14150,14150,14150,0
20231121,155000,2395867480,14150,14150,14150,14150,0
20231121,154900,2395867480,14150,14150,14150,14150,0
20231121,154800,2395867480,14150,14150,14150,14150,0
20231121,154700,2395867480,14150,14150,14150,14150,0
20231121,154600,2395867480,14150,14150,14150,14150,0
20231121,154500,2395867480,14150,14150,14150,14150,0
20231121,154400,2395867480,14150,14150,14150,14150,0
20231121,154300,2395867480,14150,14150,14150,14150,0
20231121,154200,2395867480,14150,14150,14150,14150,0
20231121,154100,2395867480,14150,14150,14150,14150,0
20231121,154000,2395867480,14150,14150,14150,14150,0
20231121,153900,2395867480,14150,14150,14150,14150,0
20231121,153800,2395867480,14150,14150,14150,14150,0
20231121,153700,2395867480,14150,14150,14150,14150,0
20231121,153600,2395867480,14150,14150,14150,14150,0
20231121,153500,2395867480,14150,14150,14150,14150,0
20231121,153400,2395867480,14150,14150,14150,14150,0
20231121,153300,2395867480,14150,14150,14150,14150,0
20231121,153200,2395867480,14150,14150,14150,14150,0
20231121,153100,2395867480,14150,14150,14150,14150,0
20231121,153000,2395867480,14150,14150,14150,14150,3152
20231121,152900,2351266680,14180,14180,14180,14180,0
20231121,152800,2351266680,14180,14180,14180,14180,0
20231121,152700,2351266680,14180,14180,14180,14180,0
20231121,152600,2351266680,14180,14180,14180,14180,0
20231121,152500,2351266680,14180,14180,14180,14180,0
20231121,152400,2351266680,14180,14180,14180,14180,0
20231121,152300,2351266680,14180,14180,14180,14180,0
20231121,152200,2351266680,14180,14180,14180,14180,0
20231121,152100,2351266680,14180,14180,14180,14180,0
20231121,152000,2351266680,14180,14180,14180,14180,0
20231121,151900,2351266680,14180,14170,14180,14170,525
20231121,151800,2343825420,14160,14180,14180,14160,82
20231121,151700,2342663440,14180,14170,14180,14170,114
20231121,151600,2341047800,14180,14190,14190,14170,514
20231121,151500,2333763900,14190,14190,14190,14170,215
20231121,151400,2330713070,14190,14190,14190,14180,186
20231121,151300,2328075520,14190,14190,14190,14190,16
20231121,151200,2327848480,14190,14180,14190,14180,417
20231121,151100,2321935030,14190,14190,14190,14190,19
20231121,151000,2321665420,14190,14180,14190,14170,188
20231121,150900,2319000020,14190,14190,14190,14180,313
20231121,150800,2314561490,14190,14190,14190,14190,17
20231121,150700,2314320260,14190,14180,14190,14180,314
20231121,150600,2309867290,14190,14190,14190,14190,18
20231121,150500,2309611870,14190,14190,14190,14180,171
20231121,150400,2307186500,14190,14190,14200,14180,295
20231121,150300,2303003210,14190,14200,14200,14190,389
20231121,150200,2297480960,14200,14170,14200,14170,414
20231121,150100,2291608480,14180,14190,14190,14180,976
20231121,150000,2277768220,14190,14160,14190,14160,2113
20231121,145900,2247800600,14160,14170,14190,14160,751
20231121,145800,2237152580,14170,14160,14180,14150,1573
20231121,145700,2214858700,14170,14160,14170,14160,146
20231121,145600,2212791240,14160,14170,14170,14150,296
20231121,145500,2208599980,14160,14160,14170,14150,199
20231121,145400,2205782180,14150,14160,14170,14150,338
20231121,145300,2200996970,14160,14160,14170,14150,204
20231121,145200,2198108910,14170,14160,14170,14160,119
20231121,145100,2196423760,14160,14170,14170,14160,277
20231121,145000,2192501420,14160,14170,14170,14160,205
20231121,144900,2189598520,14160,14150,14170,14150,265
20231121,144800,2185846870,14150,14160,14170,14150,401
20231121,144700,2180169670,14160,14140,14170,14140,362
20231121,144600,2175041110,14140,14160,14170,14140,2510
20231121,144500,2139524760,14160,14170,14170,14160,237
20231121,144400,2136168090,14170,14160,14170,14160,183
20231121,144300,2133576740,14160,14170,14170,14160,373
20231121,144200,2128294590,14160,14160,14170,14160,13
20231121,144100,2128110460,14170,14160,14170,14150,467
20231121,144000,2121496920,14170,14150,14170,14150,263
20231121,143900,2117772850,14150,14140,14160,14140,127
20231121,143800,2115975840,14140,14160,14170,14140,414
20231121,143700,2110116090,14140,14150,14160,14140,604
20231121,143600,2101569700,14150,14160,14160,14140,605
20231121,143500,2093009210,14160,14140,14160,14140,510
20231121,143400,2085791710,14150,14140,14150,14140,96
20231121,143300,2084433790,14150,14150,14150,14140,518
20231121,143200,2077106040,14160,14160,14170,14150,119
20231121,143100,2075421930,14150,14150,14160,14150,327
20231121,143000,2070792770,14150,14160,14160,14150,224
20231121,142900,2067622460,14160,14150,14170,14150,278
20231121,142800,2063685850,14160,14150,14160,14140,411
20231121,142700,2057871160,14150,14150,14160,14150,239
20231121,142600,2054488910,14160,14150,14160,14140,194
20231121,142500,2051744560,14150,14160,14160,14150,299
20231121,142400,2047513560,14160,14140,14160,14140,199
20231121,142300,2044698180,14140,14150,14160,14140,675
20231121,142200,2035150870,14150,14150,14160,14150,283
20231121,142100,2031146070,14150,14160,14170,14150,265
20231121,142000,2027393690,14160,14140,14170,14140,1013
20231121,141900,2013052690,14150,14150,14160,14140,325
20231121,141800,2008454020,14140,14140,14160,14140,358
20231121,141700,2003390870,14140,14140,14150,14140,472
20231121,141600,1996715290,14140,14140,14150,14140,209
20231121,141500,1993759550,14140,14150,14160,14140,497
20231121,141400,1986729740,14150,14120,14150,14120,4063
20231121,141300,1929282050,14120,14130,14140,14120,355
20231121,141200,1924266690,14130,14120,14130,14120,412
20231121,141100,1918448800,14130,14120,14130,14120,219
20231121,141000,1915356450,14120,14120,14130,14120,1068
20231121,140900,1900272700,14120,14120,14130,14120,1005
20231121,140800,1886081270,14120,14120,14130,14120,217
20231121,140700,1883017120,14130,14130,14130,14120,515
20231121,140600,1875744810,14130,14120,14130,14120,343
20231121,140500,1870900450,14120,14120,14130,14120,445
20231121,140400,1864617030,14120,14120,14130,14120,444
20231121,140300,1858347460,14120,14120,14140,14120,350
20231121,140200,1853404390,14120,14120,14130,14120,360
20231121,140100,1848321170,14120,14120,14130,14120,366
20231121,140000,1843151920,14120,14120,14130,14120,501
20231121,135900,1836077040,14120,14120,14130,14120,373
20231121,135800,1830809340,14130,14120,14130,14120,236
20231121,135700,1827476820,14120,14130,14130,14120,538
20231121,135600,1819879780,14130,14120,14130,14120,371
20231121,135500,1814639920,14120,14120,14140,14120,648
20231121,135400,1805485070,14120,14120,14130,14120,498
20231121,135300,1798451960,14120,14120,14130,14120,621
20231121,135200,1789683180,14120,14130,14130,14120,422
20231121,135100,1783722990,14140,14130,14140,14120,233
20231121,135000,1780431580,14130,14120,14140,14120,199
20231121,134900,1777619790,14120,14120,14130,14120,261
20231121,134800,1773934460,14120,14120,14130,14120,213
20231121,134700,1770926710,14120,14130,14130,14120,406
20231121,134600,1765191520,14140,14130,14140,14130,272
20231121,134500,1761347830,14130,14130,14140,14130,50
20231121,134400,1760641300,14130,14130,14140,14130,659
20231121,134300,1751329540,14130,14130,14140,14130,142
20231121,134200,1749323060,14130,14130,14140,14130,509
20231121,134100,1742130530,14130,14130,14140,14130,406
20231121,134000,1736393660,14140,14130,14140,14130,110
20231121,133900,1734839200,14140,14130,14140,14130,388
20231121,133800,1729356600,14130,14130,14140,14130,100
20231121,133700,1727943490,14140,14130,14140,14130,260
20231121,133600,1724269290,14140,14130,14140,14130,255
20231121,133500,1720666000,14130,14130,14140,14130,166
20231121,133400,1718320090,14130,14130,14140,14130,334
20231121,133300,1713600490,14130,14130,14140,14130,242
20231121,133200,1710180590,14140,14130,14140,14130,62
20231121,133100,1709304470,14130,14130,14140,14130,353
20231121,133000,1704316570,14130,14130,14140,14130,223
20231121,132900,1701165560,14130,14140,14150,14130,268
20231121,132800,1697377470,14150,14140,14150,14140,472
20231121,132700,1690701200,14140,14140,14150,14140,98
20231121,132600,1689315380,14140,14140,14150,14140,426
20231121,132500,1683291620,14140,14150,14150,14140,89
20231121,132400,1682032560,14140,14140,14150,14140,232
20231121,132300,1678751700,14140,14140,14150,14140,260
20231121,132200,1675075250,14140,14140,14150,14140,153
20231121,132100,1672911800,14150,14150,14160,14140,298
20231121,132000,1668695850,14150,14150,14160,14140,211
20231121,131900,1665709460,14140,14150,14160,14140,290
20231121,131800,1661607170,14150,14150,14160,14150,392
20231121,131700,1656060080,14160,14150,14160,14150,136
20231121,131600,1654135180,14160,14140,14160,14140,666
20231121,131500,1644710260,14140,14140,14160,14140,125
20231121,131400,1642941670,14140,14140,14150,14130,611
20231121,131300,1634299230,14140,14140,14150,14140,319
20231121,131200,1629788490,14140,14130,14150,14130,74
20231121,131100,1628741880,14130,14140,14150,14130,318
20231121,131000,1624245680,14150,14140,14150,14140,161
20231121,130900,1621967700,14140,14130,14150,14130,563
20231121,130800,1614007320,14130,14130,14140,14130,414
20231121,130700,1608157380,14130,14130,14140,14130,204
20231121,130600,1605274770,14140,14130,14140,14130,140
20231121,130500,1603296090,14130,14130,14140,14130,411
20231121,130400,1597488620,14130,14140,14140,14130,102
20231121,130300,1596046770,14140,14140,14150,14140,277
20231121,130200,1592129960,14140,14140,14150,14140,145
20231121,130100,1590079590,14140,14130,14150,14130,483
20231121,130000,1583251090,14130,14130,14140,14130,420
20231121,125900,1577316370,14130,14130,14140,14130,113
20231121,125800,1575719610,14140,14130,14140,14130,231
20231121,125700,1572455530,14140,14140,14150,14130,178
20231121,125600,1569938320,14130,14130,14140,14130,221
20231121,125500,1566815530,14130,14140,14140,14130,381
20231121,125400,1561431110,14140,14140,14150,14140,37
20231121,125300,1560907850,14140,14140,14140,14130,124
20231121,125200,1559155310,14150,14130,14150,14130,370
20231121,125100,1553925410,14130,14130,14140,14130,271
20231121,125000,1550096130,14140,14140,14140,14130,312
20231121,124900,1545684980,14140,14140,14150,14140,152
20231121,124800,1543535660,14150,14140,14150,14140,328
20231121,124700,1538897330,14140,14120,14140,14120,5196
20231121,124600,1465479920,14130,14140,14140,14120,603
20231121,124500,1456959590,14130,14130,14140,14130,487
20231121,124400,1450078250,14130,14130,14140,14130,207
20231121,124300,1447152400,14130,14130,14140,14130,117
20231121,124200,1445498250,14130,14140,14150,14130,320
20231121,124100,1440973870,14160,14150,14160,14140,160
20231121,124000,1438710090,14160,14150,14160,14140,103
20231121,123900,1437253230,14150,14140,14160,14140,224
20231121,123800,1434083370,14140,14140,14150,14140,267
20231121,123700,1430307430,14140,14140,14150,14140,365
20231121,123600,1425145460,14140,14140,14160,14140,151
20231121,123500,1423009960,14140,14150,14150,14140,175
20231121,123400,1420535010,14150,14140,14150,14140,343
20231121,123300,1415684360,14140,14140,14150,14140,149
20231121,123200,1413577340,14140,14140,14150,14140,448
20231121,123100,1407241320,14140,14150,14150,14140,82
20231121,123000,1406081560,14140,14140,14150,14130,350
20231121,122900,1401130810,14140,14140,14150,14130,238
20231121,122800,1397766390,14140,14150,14160,14140,181
20231121,122700,1395206490,14150,14130,14150,14130,191
20231121,122600,1392504870,14130,14140,14150,14130,326
20231121,122500,1387895340,14130,14130,14140,14130,328
20231121,122400,1383258820,14140,14160,14160,14140,220
20231121,122300,1380146300,14160,14130,14160,14120,375
20231121,122200,1374844380,14140,14130,14140,14130,330
20231121,122100,1370180950,14130,14150,14150,14130,197
20231121,122000,1367396830,14150,14130,14150,14130,133
20231121,121900,1365517170,14130,14130,14140,14130,294
20231121,121800,1361362870,14130,14140,14150,14130,307
20231121,121700,1357023200,14140,14130,14150,14130,99
20231121,121600,1355623720,14140,14130,14140,14130,335
20231121,121500,1350888280,14130,14140,14150,14130,338
20231121,121400,1346109070,14140,14150,14150,14140,126
20231121,121300,1344327290,14150,14140,14150,14140,240
20231121,121200,1340933290,14140,14140,14150,14140,138
20231121,121100,1338981480,14140,14140,14150,14140,608
20231121,121000,1330383760,14140,14140,14150,14140,22
20231121,120900,1330072650,14150,14140,14150,14140,187
20231121,120800,1327428280,14140,14140,14150,14140,262
20231121,120700,1323723490,14140,14140,14150,14140,186
20231121,120600,1321091870,14140,14140,14160,14140,256
20231121,120500,1317470650,14140,14140,14150,14140,278
20231121,120400,1313539370,14140,14140,14150,14140,84
20231121,120300,1312351170,14140,14140,14160,14140,336
20231121,120200,1307599630,14140,14140,14160,14140,229
20231121,120100,1304361140,14140,14150,14160,14140,204
20231121,120000,1301474670,14150,14150,14160,14150,465
20231121,115900,1294894780,14150,14160,14160,14150,86
20231121,115800,1293677300,14160,14170,14180,14150,377
20231121,115700,1288338350,14170,14170,14170,14170,20
20231121,115600,1288054950,14180,14160,14180,14160,372
20231121,115500,1282785660,14160,14160,14180,14160,178
20231121,115400,1280263830,14160,14140,14170,14140,120
20231121,115300,1278564250,14150,14150,14160,14140,433
20231121,115200,1272438060,14150,14160,14170,14150,314
20231121,115100,1267992370,14160,14170,14170,14160,44
20231121,115000,1267369170,14160,14150,14170,14150,281
20231121,114900,1263390230,14160,14170,14170,14150,211
20231121,114800,1260403660,14180,14150,14200,14150,512
20231121,114700,1253146490,14170,14150,14170,14150,141
20231121,114600,1251150480,14160,14140,14170,14140,347
20231121,114500,1246237980,14160,14160,14160,14140,633
20231121,114400,1237280670,14150,14160,14170,14150,42
20231121,114300,1236685950,14160,14160,14170,14160,76
20231121,114200,1235609620,14160,14160,14170,14150,416
20231121,114100,1229717660,14160,14160,14170,14150,186
20231121,114000,1227083740,14160,14150,14170,14150,358
20231121,113900,1222016180,14150,14140,14160,14140,214
20231121,113800,1218987990,14150,14150,14150,14140,116
20231121,113700,1217347480,14150,14140,14170,14130,573
20231121,113600,1209241900,14140,14160,14160,14130,220
20231121,113500,1206130710,14160,14170,14170,14160,2274
20231121,113400,1173929350,14170,14140,14180,14140,428
20231121,113300,1167869780,14140,14140,14150,14140,504
20231121,113200,1160743190,14140,14150,14150,14140,567
20231121,113100,1152720200,14160,14150,14160,14150,115
20231121,113000,1151092500,14150,14160,14160,14150,165
20231121,112900,1148757690,14150,14150,14170,14150,428
20231121,112800,1142700630,14160,14150,14160,14150,135
20231121,112700,1140790110,14150,14150,14170,14150,378
20231121,112600,1135440800,14150,14150,14170,14150,289
20231121,112500,1131351340,14160,14160,14170,14160,73
20231121,112400,1130317600,14160,14150,14170,14150,620
20231121,112300,1121537310,14150,14160,14170,14150,863
20231121,112200,1109325360,14160,14150,14170,14150,406
20231121,112100,1103579210,14150,14170,14180,14150,440
20231121,112000,1097345270,14170,14150,14180,14150,176
20231121,111900,1094853400,14150,14170,14170,14150,663
20231121,111800,1085465280,14180,14180,14190,14170,140
20231121,111700,1083479770,14170,14160,14170,14150,177
20231121,111600,1080972570,14150,14150,14160,14130,1262
20231121,111500,1063110840,14150,14160,14160,14150,257
20231121,111400,1059474150,14150,14150,14160,14150,397
20231121,111300,1053856550,14160,14160,14170,14150,96
20231121,111200,1052497670,14170,14170,14170,14150,95
20231121,111100,1051152480,14170,14170,14180,14170,380
20231121,111000,1045767760,14170,14170,14180,14170,154
20231121,110900,1043584880,14170,14160,14190,14150,634
20231121,110800,1034600590,14160,14170,14180,14160,215
20231121,110700,1031554200,14170,14180,14190,14170,733
20231121,110600,1021161200,14190,14200,14210,14180,408
20231121,110500,1015372800,14200,14200,14210,14190,162
20231121,110400,1013073060,14210,14200,14210,14190,427
20231121,110300,1007009430,14190,14200,14210,14180,434
20231121,110200,1000848330,14190,14170,14200,14170,247
20231121,110100,997345810,14180,14170,14180,14160,331
20231121,110000,992655820,14170,14180,14180,14170,405
20231121,105900,986913740,14180,14180,14190,14180,70
20231121,105800,985920920,14180,14210,14210,14180,1212
20231121,105700,968734490,14190,14180,14200,14170,332
20231121,105600,964022680,14190,14200,14210,14180,569
20231121,105500,955945580,14210,14170,14210,14170,996
20231121,105400,941826360,14170,14170,14180,14170,86
20231121,105300,940607410,14180,14170,14190,14170,700
20231121,105200,930685240,14180,14170,14200,14160,789
20231121,105100,919488680,14180,14160,14220,14150,575
20231121,105000,911327360,14160,14180,14180,14150,478
20231121,104900,904561810,14180,14140,14180,14130,771
20231121,104800,893650980,14140,14150,14150,14140,114
20231121,104700,892037970,14150,14150,14170,14140,701
20231121,104600,882117560,14140,14140,14150,14140,276
20231121,104500,878213430,14140,14150,14150,14140,537
20231121,104400,870618090,14150,14150,14150,14140,251
20231121,104300,867068580,14140,14150,14150,14140,271
20231121,104200,863234730,14140,14120,14170,14120,730
20231121,104100,852904090,14120,14130,14160,14120,1710
20231121,104000,828727560,14130,14150,14150,14130,271
20231121,103900,824896900,14140,14140,14140,14140,424
20231121,103800,818901540,14130,14120,14140,14120,280
20231121,103700,814943020,14120,14110,14130,14110,331
20231121,103600,810270530,14110,14120,14130,14110,99
20231121,103500,808872220,14120,14120,14130,14120,518
20231121,103400,801558000,14120,14130,14130,14120,197
20231121,103300,798776100,14130,14150,14150,14130,367
20231121,103200,793588720,14150,14130,14150,14120,878
20231121,103100,781180590,14130,14130,14140,14120,184
20231121,103000,778579570,14130,14120,14150,14120,1816
20231121,102900,752916990,14120,14110,14120,14110,5430
20231121,102800,676258880,14110,14120,14120,14110,171
20231121,102700,673844460,14110,14110,14120,14110,165
20231121,102600,671515930,14120,14120,14120,14110,477
20231121,102500,664781990,14120,14120,14120,14120,612
20231121,102400,656140550,14120,14120,14120,14120,301
20231121,102300,651890430,14120,14120,14120,14120,155
20231121,102200,649701830,14120,14120,14120,14110,60
20231121,102100,648855020,14110,14110,14120,14110,37
20231121,102000,648332840,14110,14110,14120,14110,306
20231121,101900,644013050,14110,14110,14110,14100,255
20231121,101800,640416490,14100,14100,14120,14100,300
20231121,101700,636182880,14100,14110,14110,14100,170
20231121,101600,633785640,14100,14110,14110,14100,70
20231121,101500,632798490,14110,14100,14110,14090,193
20231121,101400,630076970,14100,14110,14110,14090,208
20231121,101300,627144300,14100,14100,14110,14100,144
20231121,101200,625113040,14110,14100,14110,14100,23
20231121,101100,624788730,14100,14110,14120,14090,306
20231121,101000,620473410,14110,14110,14120,14110,254
20231121,100900,616889420,14110,14100,14110,14090,105
20231121,100800,615408600,14100,14090,14100,14090,462
20231121,100700,608896810,14090,14100,14100,14090,163
20231121,100600,606598620,14100,14100,14100,14100,51
20231121,100500,605879520,14100,14090,14100,14080,889
20231121,100400,593355140,14090,14110,14110,14090,4557
20231121,100300,529124240,14110,14100,14110,14100,715
20231121,100200,519037520,14100,14090,14110,14090,158
20231121,100100,516809630,14090,14120,14120,14090,5047
20231121,100000,445587400,14130,14130,14140,14120,577
20231121,095900,437435760,14130,14130,14140,14130,117
20231121,095800,435781540,14130,14130,14130,14130,103
20231121,095700,434326150,14130,14130,14140,14130,636
20231121,095600,425337970,14130,14150,14150,14130,816
20231121,095500,413800030,14150,14130,14150,14130,144
20231121,095400,411763200,14140,14150,14160,14130,186
20231121,095300,409132310,14150,14160,14160,14150,226
20231121,095200,405932330,14160,14130,14160,14130,210
20231121,095100,402960360,14140,14130,14140,14120,281
20231121,095000,398990930,14120,14130,14140,14120,24
20231121,094900,398651880,14130,14120,14140,14120,207
20231121,094800,395727960,14130,14130,14130,14120,333
20231121,094700,391024430,14130,14130,14130,14120,583
20231121,094600,382792310,14130,14130,14150,14120,220
20231121,094500,379681650,14130,14120,14140,14120,229
20231121,094400,376446540,14120,14140,14140,14120,720
20231121,094300,366272900,14130,14130,14140,14130,68
20231121,094200,365311560,14130,14130,14130,14130,29
20231121,094100,364901790,14140,14140,14150,14120,516
20231121,094000,357607810,14140,14160,14160,14140,65
20231121,093900,356687870,14160,14130,14170,14130,90
20231121,093800,355414110,14130,14150,14150,14130,2603
20231121,093700,318588880,14150,14190,14190,14150,640
20231121,093600,309519710,14200,14190,14200,14190,132
20231121,093500,307646620,14190,14210,14210,14190,224
20231121,093400,304466580,14210,14210,14210,14210,346
20231121,093300,299549920,14210,14230,14240,14210,506
20231121,093200,292346860,14240,14250,14250,14240,206
20231121,093100,289411860,14240,14190,14240,14170,1334
20231121,093000,270466610,14160,14180,14190,14160,395
20231121,092900,264867360,14180,14160,14180,14160,14
20231121,092800,264669020,14170,14170,14170,14170,240
20231121,092700,261268220,14160,14160,14170,14160,117
20231121,092600,259611440,14160,14160,14170,14160,1366
20231121,092500,240268830,14170,14170,14170,14160,51
20231121,092400,239546490,14170,14170,14170,14170,8
20231121,092300,239433130,14170,14190,14190,14160,1490
20231121,092200,218306840,14190,14200,14200,14190,22
20231121,092100,217994460,14200,14190,14200,14190,58
20231121,092000,217171380,14190,14170,14190,14160,365
20231121,091900,211999830,14190,14170,14190,14160,444
20231121,091800,205707340,14180,14180,14190,14180,81
20231121,091700,204558690,14160,14180,14190,14160,184
20231121,091600,201950610,14160,14130,14200,14130,4803
20231121,091500,133969070,14140,14130,14160,14130,842
20231121,091400,122069530,14120,14130,14130,14120,36
20231121,091300,121561180,14130,14120,14130,14110,404
20231121,091200,115856890,14130,14140,14150,14110,442
20231121,091100,109608330,14140,14160,14160,14140,504
20231121,091000,102477810,14160,14150,14170,14150,93
20231121,090900,101160050,14150,14180,14190,14150,2254
20231121,090800,69202060,14180,14210,14210,14180,891
20231121,090700,56558340,14190,14180,14190,14170,1232
20231121,090600,39095140,14180,14170,14180,14170,36
20231121,090500,38584670,14170,14170,14170,14170,171
20231121,090400,36161600,14170,14170,14180,14170,250
20231121,090300,32619070,14180,14210,14210,14180,1349
20231121,090200,13464980,14220,14180,14250,14180,128
20231121,090100,11647980,14200,14170,14200,14170,74
20231121,090000,10598840,14170,14260,14260,14170,744