KissMeData/194370/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,203000,1313463600,14200,14200,14200,14200,548
20241120,202900,1313463600,14200,14200,14200,14200,0
20241120,202800,1313463600,14200,14200,14200,14200,0
20241120,202700,1313463600,14200,14200,14200,14200,0
20241120,202600,1313463600,14200,14200,14200,14200,0
20241120,202500,1313463600,14200,14200,14200,14200,0
20241120,202400,1313463600,14200,14200,14200,14200,0
20241120,202300,1313463600,14200,14200,14200,14200,0
20241120,202200,1313463600,14200,14200,14200,14200,0
20241120,202100,1313463600,14200,14200,14200,14200,0
20241120,202000,1313463600,14200,14200,14200,14200,0
20241120,201900,1313463600,14200,14200,14200,14200,0
20241120,201800,1313463600,14200,14200,14200,14200,0
20241120,201700,1313463600,14200,14200,14200,14200,0
20241120,201600,1313463600,14200,14200,14200,14200,0
20241120,201500,1313463600,14200,14200,14200,14200,0
20241120,201400,1313463600,14200,14200,14200,14200,0
20241120,201300,1313463600,14200,14200,14200,14200,0
20241120,201200,1313463600,14200,14200,14200,14200,0
20241120,201100,1313463600,14200,14200,14200,14200,0
20241120,201000,1313463600,14200,14200,14200,14200,0
20241120,200900,1313463600,14200,14200,14200,14200,0
20241120,200800,1313463600,14200,14200,14200,14200,0
20241120,200700,1313463600,14200,14200,14200,14200,0
20241120,200600,1313463600,14200,14200,14200,14200,0
20241120,200500,1313463600,14200,14200,14200,14200,0
20241120,200400,1313463600,14200,14200,14200,14200,0
20241120,200300,1313463600,14200,14200,14200,14200,0
20241120,200200,1313463600,14200,14200,14200,14200,0
20241120,200100,1313463600,14200,14200,14200,14200,0
20241120,200000,1313463600,14200,14200,14200,14200,548
20241120,195900,1313463600,14200,14200,14200,14200,0
20241120,195800,1313463600,14200,14200,14200,14200,0
20241120,195700,1313463600,14200,14200,14200,14200,0
20241120,195600,1313463600,14200,14200,14200,14200,0
20241120,195500,1313463600,14200,14200,14200,14200,0
20241120,195400,1313463600,14200,14200,14200,14200,0
20241120,195300,1313463600,14200,14200,14200,14200,0
20241120,195200,1313463600,14200,14200,14200,14200,0
20241120,195100,1313463600,14200,14200,14200,14200,0
20241120,195000,1313463600,14200,14200,14200,14200,0
20241120,194900,1313463600,14200,14200,14200,14200,0
20241120,194800,1313463600,14200,14200,14200,14200,0
20241120,194700,1313463600,14200,14200,14200,14200,0
20241120,194600,1313463600,14200,14200,14200,14200,0
20241120,194500,1313463600,14200,14200,14200,14200,0
20241120,194400,1313463600,14200,14200,14200,14200,0
20241120,194300,1313463600,14200,14200,14200,14200,0
20241120,194200,1313463600,14200,14200,14200,14200,0
20241120,194100,1313463600,14200,14200,14200,14200,0
20241120,194000,1313463600,14200,14200,14200,14200,0
20241120,193900,1313463600,14200,14200,14200,14200,0
20241120,193800,1313463600,14200,14200,14200,14200,0
20241120,193700,1313463600,14200,14200,14200,14200,0
20241120,193600,1313463600,14200,14200,14200,14200,0
20241120,193500,1313463600,14200,14200,14200,14200,0
20241120,193400,1313463600,14200,14200,14200,14200,0
20241120,193300,1313463600,14200,14200,14200,14200,0
20241120,193200,1313463600,14200,14200,14200,14200,0
20241120,193100,1313463600,14200,14200,14200,14200,0
20241120,193000,1313463600,14200,14200,14200,14200,548
20241120,192900,1313463600,14200,14200,14200,14200,0
20241120,192800,1313463600,14200,14200,14200,14200,0
20241120,192700,1313463600,14200,14200,14200,14200,0
20241120,192600,1313463600,14200,14200,14200,14200,0
20241120,192500,1313463600,14200,14200,14200,14200,0
20241120,192400,1313463600,14200,14200,14200,14200,0
20241120,192300,1313463600,14200,14200,14200,14200,0
20241120,192200,1313463600,14200,14200,14200,14200,0
20241120,192100,1313463600,14200,14200,14200,14200,0
20241120,192000,1313463600,14200,14200,14200,14200,0
20241120,191900,1313463600,14200,14200,14200,14200,0
20241120,191800,1313463600,14200,14200,14200,14200,0
20241120,191700,1313463600,14200,14200,14200,14200,0
20241120,191600,1313463600,14200,14200,14200,14200,0
20241120,191500,1313463600,14200,14200,14200,14200,0
20241120,191400,1313463600,14200,14200,14200,14200,0
20241120,191300,1313463600,14200,14200,14200,14200,0
20241120,191200,1313463600,14200,14200,14200,14200,0
20241120,191100,1313463600,14200,14200,14200,14200,0
20241120,191000,1313463600,14200,14200,14200,14200,0
20241120,190900,1313463600,14200,14200,14200,14200,0
20241120,190800,1313463600,14200,14200,14200,14200,0
20241120,190700,1313463600,14200,14200,14200,14200,0
20241120,190600,1313463600,14200,14200,14200,14200,0
20241120,190500,1313463600,14200,14200,14200,14200,0
20241120,190400,1313463600,14200,14200,14200,14200,0
20241120,190300,1313463600,14200,14200,14200,14200,0
20241120,190200,1313463600,14200,14200,14200,14200,0
20241120,190100,1313463600,14200,14200,14200,14200,0
20241120,190000,1313463600,14200,14200,14200,14200,548
20241120,185900,1313463600,14200,14200,14200,14200,0
20241120,185800,1313463600,14200,14200,14200,14200,0
20241120,185700,1313463600,14200,14200,14200,14200,0
20241120,185600,1313463600,14200,14200,14200,14200,0
20241120,185500,1313463600,14200,14200,14200,14200,0
20241120,185400,1313463600,14200,14200,14200,14200,0
20241120,185300,1313463600,14200,14200,14200,14200,0
20241120,185200,1313463600,14200,14200,14200,14200,0
20241120,185100,1313463600,14200,14200,14200,14200,0
20241120,185000,1313463600,14200,14200,14200,14200,0
20241120,184900,1313463600,14200,14200,14200,14200,0
20241120,184800,1313463600,14200,14200,14200,14200,0
20241120,184700,1313463600,14200,14200,14200,14200,0
20241120,184600,1313463600,14200,14200,14200,14200,0
20241120,184500,1313463600,14200,14200,14200,14200,0
20241120,184400,1313463600,14200,14200,14200,14200,0
20241120,184300,1313463600,14200,14200,14200,14200,0
20241120,184200,1313463600,14200,14200,14200,14200,0
20241120,184100,1313463600,14200,14200,14200,14200,0
20241120,184000,1313463600,14200,14200,14200,14200,0
20241120,183900,1313463600,14200,14200,14200,14200,0
20241120,183800,1313463600,14200,14200,14200,14200,0
20241120,183700,1313463600,14200,14200,14200,14200,0
20241120,183600,1313463600,14200,14200,14200,14200,0
20241120,183500,1313463600,14200,14200,14200,14200,0
20241120,183400,1313463600,14200,14200,14200,14200,0
20241120,183300,1313463600,14200,14200,14200,14200,0
20241120,183200,1313463600,14200,14200,14200,14200,0
20241120,183100,1313463600,14200,14200,14200,14200,0
20241120,183000,1313463600,14200,14200,14200,14200,548
20241120,182900,1313463600,14200,14200,14200,14200,0
20241120,182800,1313463600,14200,14200,14200,14200,0
20241120,182700,1313463600,14200,14200,14200,14200,0
20241120,182600,1313463600,14200,14200,14200,14200,0
20241120,182500,1313463600,14200,14200,14200,14200,0
20241120,182400,1313463600,14200,14200,14200,14200,0
20241120,182300,1313463600,14200,14200,14200,14200,0
20241120,182200,1313463600,14200,14200,14200,14200,0
20241120,182100,1313463600,14200,14200,14200,14200,0
20241120,182000,1313463600,14200,14200,14200,14200,0
20241120,181900,1313463600,14200,14200,14200,14200,0
20241120,181800,1313463600,14200,14200,14200,14200,0
20241120,181700,1313463600,14200,14200,14200,14200,0
20241120,181600,1313463600,14200,14200,14200,14200,0
20241120,181500,1313463600,14200,14200,14200,14200,0
20241120,181400,1313463600,14200,14200,14200,14200,0
20241120,181300,1313463600,14200,14200,14200,14200,0
20241120,181200,1313463600,14200,14200,14200,14200,0
20241120,181100,1313463600,14200,14200,14200,14200,0
20241120,181000,1313463600,14200,14200,14200,14200,0
20241120,180900,1313463600,14200,14200,14200,14200,0
20241120,180800,1313463600,14200,14200,14200,14200,0
20241120,180700,1313463600,14200,14200,14200,14200,0
20241120,180600,1313463600,14200,14200,14200,14200,0
20241120,180500,1313463600,14200,14200,14200,14200,0
20241120,180400,1313463600,14200,14200,14200,14200,0
20241120,180300,1313463600,14200,14200,14200,14200,0
20241120,180200,1313463600,14200,14200,14200,14200,0
20241120,180100,1313463600,14200,14200,14200,14200,0
20241120,180000,1313463600,14200,14200,14200,14200,548
20241120,175900,1313463600,14200,14200,14200,14200,0
20241120,175800,1313463600,14200,14200,14200,14200,0
20241120,175700,1313463600,14200,14200,14200,14200,0
20241120,175600,1313463600,14200,14200,14200,14200,0
20241120,175500,1313463600,14200,14200,14200,14200,0
20241120,175400,1313463600,14200,14200,14200,14200,0
20241120,175300,1313463600,14200,14200,14200,14200,0
20241120,175200,1313463600,14200,14200,14200,14200,0
20241120,175100,1313463600,14200,14200,14200,14200,0
20241120,175000,1313463600,14200,14200,14200,14200,0
20241120,174900,1313463600,14200,14200,14200,14200,0
20241120,174800,1313463600,14200,14200,14200,14200,0
20241120,174700,1313463600,14200,14200,14200,14200,0
20241120,174600,1313463600,14200,14200,14200,14200,0
20241120,174500,1313463600,14200,14200,14200,14200,0
20241120,174400,1313463600,14200,14200,14200,14200,0
20241120,174300,1313463600,14200,14200,14200,14200,0
20241120,174200,1313463600,14200,14200,14200,14200,0
20241120,174100,1313463600,14200,14200,14200,14200,0
20241120,174000,1313463600,14200,14200,14200,14200,0
20241120,173900,1313463600,14200,14200,14200,14200,0
20241120,173800,1313463600,14200,14200,14200,14200,0
20241120,173700,1313463600,14200,14200,14200,14200,0
20241120,173600,1313463600,14200,14200,14200,14200,0
20241120,173500,1313463600,14200,14200,14200,14200,0
20241120,173400,1313463600,14200,14200,14200,14200,0
20241120,173300,1313463600,14200,14200,14200,14200,0
20241120,173200,1313463600,14200,14200,14200,14200,0
20241120,173100,1313463600,14200,14200,14200,14200,0
20241120,173000,1313463600,14200,14200,14200,14200,548
20241120,172900,1313463600,14200,14200,14200,14200,0
20241120,172800,1313463600,14200,14200,14200,14200,0
20241120,172700,1313463600,14200,14200,14200,14200,0
20241120,172600,1313463600,14200,14200,14200,14200,0
20241120,172500,1313463600,14200,14200,14200,14200,0
20241120,172400,1313463600,14200,14200,14200,14200,0
20241120,172300,1313463600,14200,14200,14200,14200,0
20241120,172200,1313463600,14200,14200,14200,14200,0
20241120,172100,1313463600,14200,14200,14200,14200,0
20241120,172000,1313463600,14200,14200,14200,14200,0
20241120,171900,1313463600,14200,14200,14200,14200,0
20241120,171800,1313463600,14200,14200,14200,14200,0
20241120,171700,1313463600,14200,14200,14200,14200,0
20241120,171600,1313463600,14200,14200,14200,14200,0
20241120,171500,1313463600,14200,14200,14200,14200,0
20241120,171400,1313463600,14200,14200,14200,14200,0
20241120,171300,1313463600,14200,14200,14200,14200,0
20241120,171200,1313463600,14200,14200,14200,14200,0
20241120,171100,1313463600,14200,14200,14200,14200,0
20241120,171000,1313463600,14200,14200,14200,14200,0
20241120,170900,1313463600,14200,14200,14200,14200,0
20241120,170800,1313463600,14200,14200,14200,14200,0
20241120,170700,1313463600,14200,14200,14200,14200,0
20241120,170600,1313463600,14200,14200,14200,14200,0
20241120,170500,1313463600,14200,14200,14200,14200,0
20241120,170400,1313463600,14200,14200,14200,14200,0
20241120,170300,1313463600,14200,14200,14200,14200,0
20241120,170200,1313463600,14200,14200,14200,14200,0
20241120,170100,1313463600,14200,14200,14200,14200,0
20241120,170000,1313463600,14200,14200,14200,14200,548
20241120,165900,1313463600,14200,14200,14200,14200,0
20241120,165800,1313463600,14200,14200,14200,14200,0
20241120,165700,1313463600,14200,14200,14200,14200,0
20241120,165600,1313463600,14200,14200,14200,14200,0
20241120,165500,1313463600,14200,14200,14200,14200,0
20241120,165400,1313463600,14200,14200,14200,14200,0
20241120,165300,1313463600,14200,14200,14200,14200,0
20241120,165200,1313463600,14200,14200,14200,14200,0
20241120,165100,1313463600,14200,14200,14200,14200,0
20241120,165000,1313463600,14200,14200,14200,14200,0
20241120,164900,1313463600,14200,14200,14200,14200,0
20241120,164800,1313463600,14200,14200,14200,14200,0
20241120,164700,1313463600,14200,14200,14200,14200,0
20241120,164600,1313463600,14200,14200,14200,14200,0
20241120,164500,1313463600,14200,14200,14200,14200,0
20241120,164400,1313463600,14200,14200,14200,14200,0
20241120,164300,1313463600,14200,14200,14200,14200,0
20241120,164200,1313463600,14200,14200,14200,14200,0
20241120,164100,1313463600,14200,14200,14200,14200,0
20241120,164000,1313463600,14200,14200,14200,14200,0
20241120,163900,1313463600,14200,14200,14200,14200,0
20241120,163800,1313463600,14200,14200,14200,14200,0
20241120,163700,1313463600,14200,14200,14200,14200,0
20241120,163600,1313463600,14200,14200,14200,14200,0
20241120,163500,1313463600,14200,14200,14200,14200,0
20241120,163400,1313463600,14200,14200,14200,14200,0
20241120,163300,1313463600,14200,14200,14200,14200,0
20241120,163200,1313463600,14200,14200,14200,14200,0
20241120,163100,1313463600,14200,14200,14200,14200,0
20241120,163000,1313463600,14200,14200,14200,14200,548
20241120,162900,1313463600,14200,14200,14200,14200,0
20241120,162800,1313463600,14200,14200,14200,14200,0
20241120,162700,1313463600,14200,14200,14200,14200,0
20241120,162600,1313463600,14200,14200,14200,14200,0
20241120,162500,1313463600,14200,14200,14200,14200,0
20241120,162400,1313463600,14200,14200,14200,14200,0
20241120,162300,1313463600,14200,14200,14200,14200,0
20241120,162200,1313463600,14200,14200,14200,14200,0
20241120,162100,1313463600,14200,14200,14200,14200,0
20241120,162000,1313463600,14200,14200,14200,14200,0
20241120,161900,1313463600,14200,14200,14200,14200,0
20241120,161800,1313463600,14200,14200,14200,14200,0
20241120,161700,1313463600,14200,14200,14200,14200,0
20241120,161600,1313463600,14200,14200,14200,14200,0
20241120,161500,1313463600,14200,14200,14200,14200,0
20241120,161400,1313463600,14200,14200,14200,14200,0
20241120,161300,1313463600,14200,14200,14200,14200,0
20241120,161200,1313463600,14200,14200,14200,14200,0
20241120,161100,1313463600,14200,14200,14200,14200,0
20241120,161000,1313463600,14200,14200,14200,14200,0
20241120,160900,1313463600,14200,14200,14200,14200,0
20241120,160800,1313463600,14200,14200,14200,14200,0
20241120,160700,1313463600,14200,14200,14200,14200,0
20241120,160600,1313463600,14200,14200,14200,14200,0
20241120,160500,1313463600,14200,14200,14200,14200,0
20241120,160400,1313463600,14200,14200,14200,14200,0
20241120,160300,1313463600,14200,14200,14200,14200,0
20241120,160200,1313463600,14200,14200,14200,14200,0
20241120,160100,1313463600,14200,14200,14200,14200,0
20241120,160000,1313463600,14200,14200,14200,14200,548
20241120,155900,1313463600,14200,14200,14200,14200,0
20241120,155800,1313463600,14200,14200,14200,14200,0
20241120,155700,1313463600,14200,14200,14200,14200,0
20241120,155600,1313463600,14200,14200,14200,14200,0
20241120,155500,1313463600,14200,14200,14200,14200,0
20241120,155400,1313463600,14200,14200,14200,14200,0
20241120,155300,1313463600,14200,14200,14200,14200,0
20241120,155200,1313463600,14200,14200,14200,14200,0
20241120,155100,1313463600,14200,14200,14200,14200,0
20241120,155000,1313463600,14200,14200,14200,14200,0
20241120,154900,1313463600,14200,14200,14200,14200,0
20241120,154800,1313463600,14200,14200,14200,14200,0
20241120,154700,1313463600,14200,14200,14200,14200,0
20241120,154600,1313463600,14200,14200,14200,14200,0
20241120,154500,1313463600,14200,14200,14200,14200,0
20241120,154400,1313463600,14200,14200,14200,14200,0
20241120,154300,1313463600,14200,14200,14200,14200,0
20241120,154200,1313463600,14200,14200,14200,14200,0
20241120,154100,1313463600,14200,14200,14200,14200,0
20241120,154000,1313463600,14200,14200,14200,14200,0
20241120,153900,1313463600,14200,14200,14200,14200,0
20241120,153800,1313463600,14200,14200,14200,14200,0
20241120,153700,1313463600,14200,14200,14200,14200,0
20241120,153600,1313463600,14200,14200,14200,14200,0
20241120,153500,1313463600,14200,14200,14200,14200,0
20241120,153400,1313463600,14200,14200,14200,14200,0
20241120,153300,1313463600,14200,14200,14200,14200,0
20241120,153200,1313463600,14200,14200,14200,14200,0
20241120,153100,1313463600,14200,14200,14200,14200,0
20241120,153000,1313463600,14200,14200,14200,14200,1096
20241120,152900,1305682000,14200,14200,14200,14200,0
20241120,152800,1305682000,14200,14200,14200,14200,0
20241120,152700,1305682000,14200,14200,14200,14200,0
20241120,152600,1305682000,14200,14200,14200,14200,0
20241120,152500,1305682000,14200,14200,14200,14200,0
20241120,152400,1305682000,14200,14200,14200,14200,0
20241120,152300,1305682000,14200,14200,14200,14200,0
20241120,152200,1305682000,14200,14200,14200,14200,0
20241120,152100,1305682000,14200,14200,14200,14200,0
20241120,152000,1305682000,14200,14200,14200,14200,0
20241120,151900,1305682000,14200,14200,14200,14200,0
20241120,151800,1305682000,14200,14200,14200,14190,68
20241120,151700,1304716780,14200,14200,14210,14200,70
20241120,151600,1303722700,14200,14210,14210,14200,203
20241120,151500,1300840090,14200,14200,14200,14200,36
20241120,151400,1300328890,14190,14190,14190,14190,0
20241120,151300,1300328890,14190,14190,14190,14190,452
20241120,151200,1293915010,14200,14210,14210,14190,2364
20241120,151100,1260368780,14190,14190,14190,14190,0
20241120,151000,1260368780,14190,14190,14190,14190,47
20241120,150900,1259701850,14190,14190,14190,14190,172
20241120,150800,1257261170,14190,14200,14200,14190,53
20241120,150700,1256508770,14200,14200,14200,14200,0
20241120,150600,1256508770,14200,14200,14200,14200,38
20241120,150500,1255969170,14200,14200,14200,14200,125
20241120,150400,1254194170,14200,14200,14200,14200,400
20241120,150300,1248514170,14210,14200,14210,14200,39
20241120,150200,1247960360,14200,14200,14200,14200,117
20241120,150100,1246298960,14200,14190,14200,14190,97
20241120,150000,1244921950,14190,14190,14190,14190,0
20241120,145900,1244921950,14190,14190,14200,14190,326
20241120,145800,1240294160,14190,14190,14190,14190,38
20241120,145700,1239754940,14200,14190,14200,14190,15
20241120,145600,1239542080,14190,14190,14190,14190,77
20241120,145500,1238449450,14200,14200,14200,14200,0
20241120,145400,1238449450,14200,14200,14200,14200,257
20241120,145300,1234800050,14210,14210,14210,14210,1
20241120,145200,1234785840,14220,14220,14220,14220,50
20241120,145100,1234074840,14210,14200,14210,14200,264
20241120,145000,1230325640,14220,14220,14220,14220,0
20241120,144900,1230325640,14220,14220,14220,14220,12
20241120,144800,1230155000,14230,14230,14230,14230,0
20241120,144700,1230155000,14230,14190,14230,14190,2053
20241120,144600,1200949840,14190,14190,14190,14190,49
20241120,144500,1200254530,14190,14190,14190,14190,0
20241120,144400,1200254530,14190,14190,14190,14190,23
20241120,144300,1199928160,14200,14200,14200,14200,0
20241120,144200,1199928160,14200,14200,14200,14200,38
20241120,144100,1199388560,14200,14200,14200,14200,52
20241120,144000,1198650160,14190,14200,14210,14190,152
20241120,143900,1196491760,14210,14210,14210,14210,118
20241120,143800,1194814980,14220,14200,14220,14200,83
20241120,143700,1193635590,14200,14190,14200,14190,106
20241120,143600,1192130780,14190,14190,14190,14190,0
20241120,143500,1192130780,14190,14190,14190,14190,13
20241120,143400,1191946310,14190,14190,14190,14190,39
20241120,143300,1191392900,14190,14190,14190,14190,0
20241120,143200,1191392900,14190,14190,14190,14190,374
20241120,143100,1186085840,14190,14190,14190,14190,126
20241120,143000,1184297900,14190,14190,14190,14190,39
20241120,142900,1183744490,14200,14200,14200,14200,40
20241120,142800,1183176490,14200,14200,14200,14200,0
20241120,142700,1183176490,14200,14190,14200,14190,79
20241120,142600,1182055080,14190,14200,14200,14190,50
20241120,142500,1181345220,14200,14190,14200,14190,63
20241120,142400,1180451010,14190,14190,14190,14190,0
20241120,142300,1180451010,14190,14200,14200,14190,259
20241120,142200,1176773720,14200,14200,14200,14200,2
20241120,142100,1176745320,14190,14180,14190,14180,117
20241120,142000,1175085480,14180,14180,14190,14180,134
20241120,141900,1173184360,14190,14190,14190,14190,3
20241120,141800,1173141790,14200,14190,14200,14190,107
20241120,141700,1171623450,14200,14200,14200,14200,19
20241120,141600,1171353650,14200,14200,14200,14190,200
20241120,141500,1168514590,14190,14190,14190,14190,39
20241120,141400,1167961180,14190,14190,14190,14190,126
20241120,141300,1166173240,14190,14190,14190,14190,6
20241120,141200,1166088100,14190,14200,14200,14190,48
20241120,141100,1165406890,14200,14190,14200,14190,51
20241120,141000,1164683080,14200,14200,14200,14200,166
20241120,140900,1162325880,14200,14190,14200,14190,118
20241120,140800,1160650890,14200,14200,14200,14200,5
20241120,140700,1160579890,14200,14200,14200,14190,148
20241120,140600,1158478680,14200,14190,14200,14190,170
20241120,140500,1156064820,14190,14190,14190,14190,142
20241120,140400,1154049840,14190,14200,14200,14190,57
20241120,140300,1153240540,14200,14200,14200,14200,51
20241120,140200,1152516340,14200,14200,14200,14200,199
20241120,140100,1149690540,14200,14210,14210,14200,129
20241120,140000,1147857750,14200,14210,14210,14200,187
20241120,135900,1145202340,14200,14200,14200,14200,550
20241120,135800,1137392340,14230,14230,14230,14230,1
20241120,135700,1137378110,14220,14210,14220,14210,1016
20241120,135600,1122940540,14190,14210,14210,14190,359
20241120,135500,1117844150,14210,14220,14220,14210,161
20241120,135400,1115556120,14210,14200,14210,14200,205
20241120,135300,1112643610,14200,14200,14200,14200,118
20241120,135200,1110968010,14190,14190,14190,14190,0
20241120,135100,1110968010,14190,14190,14190,14190,62
20241120,135000,1110088230,14190,14190,14190,14190,0
20241120,134900,1110088230,14190,14190,14190,14190,10
20241120,134800,1109946330,14190,14200,14200,14190,114
20241120,134700,1108328150,14200,14190,14200,14190,40
20241120,134600,1107760260,14200,14200,14200,14200,0
20241120,134500,1107760260,14200,14200,14210,14190,208
20241120,134400,1104806750,14190,14190,14190,14190,77
20241120,134300,1103714120,14200,14210,14210,14200,678
20241120,134200,1094085920,14210,14200,14210,14200,73
20241120,134100,1093049110,14200,14210,14210,14200,709
20241120,134000,1082980810,14200,14200,14220,14200,996
20241120,133900,1068830610,14170,14170,14170,14170,13
20241120,133800,1068646400,14170,14200,14200,14170,2091
20241120,133700,1039006350,14200,14190,14200,14190,131
20241120,133600,1037146540,14200,14200,14200,14200,0
20241120,133500,1037146540,14200,14190,14200,14190,120
20241120,133400,1035442920,14200,14200,14200,14200,0
20241120,133300,1035442920,14200,14190,14200,14190,97
20241120,133200,1034065910,14190,14190,14190,14190,0
20241120,133100,1034065910,14190,14190,14190,14190,38
20241120,133000,1033526690,14200,14200,14200,14200,90
20241120,132900,1032248690,14190,14190,14190,14190,39
20241120,132800,1031695280,14200,14190,14200,14190,40
20241120,132700,1031127670,14200,14200,14200,14200,0
20241120,132600,1031127670,14200,14200,14200,14200,116
20241120,132500,1029480470,14200,14200,14200,14200,53
20241120,132400,1028727870,14200,14210,14210,14200,40
20241120,132300,1028159860,14210,14200,14210,14200,221
20241120,132200,1025021550,14210,14200,14210,14200,114
20241120,132100,1023401990,14210,14200,14210,14200,81
20241120,132000,1022251280,14200,14200,14200,14200,41
20241120,131900,1021669080,14200,14190,14200,14190,171
20241120,131800,1019241400,14190,14190,14190,14190,0
20241120,131700,1019241400,14190,14190,14190,14190,0
20241120,131600,1019241400,14190,14200,14200,14190,204
20241120,131500,1016345510,14190,14190,14190,14190,39
20241120,131400,1015792100,14190,14190,14190,14190,0
20241120,131300,1015792100,14190,14190,14190,14190,39
20241120,131200,1015238690,14200,14190,14200,14190,160
20241120,131100,1012967070,14200,14200,14200,14200,10
20241120,131000,1012825070,14200,14200,14200,14200,0
20241120,130900,1012825070,14200,14200,14200,14200,0
20241120,130800,1012825070,14200,14190,14200,14190,155
20241120,130700,1010624450,14200,14200,14200,14200,0
20241120,130600,1010624450,14200,14190,14200,14190,41
20241120,130500,1010042640,14200,14200,14200,14200,153
20241120,130400,1007870040,14210,14200,14210,14200,92
20241120,130300,1006563110,14210,14210,14210,14210,0
20241120,130200,1006563110,14210,14210,14210,14210,0
20241120,130100,1006563110,14210,14190,14210,14190,195
20241120,130000,1003793940,14190,14200,14200,14190,3
20241120,125900,1003751360,14190,14180,14190,14180,140
20241120,125800,1001765470,14190,14180,14190,14180,544
20241120,125700,994047150,14180,14180,14180,14180,288
20241120,125600,989963310,14180,14180,14180,14180,23
20241120,125500,989637170,14180,14180,14180,14180,119
20241120,125400,987949750,14180,14180,14180,14180,48
20241120,125300,987269110,14180,14180,14190,14180,55
20241120,125200,986489160,14180,14180,14180,14180,52
20241120,125100,985751800,14180,14190,14190,14180,212
20241120,125000,982744130,14190,14180,14190,14180,110
20241120,124900,981184320,14180,14190,14190,14180,32
20241120,124800,980730500,14180,14180,14180,14180,63
20241120,124700,979837160,14180,14190,14190,14180,48
20241120,124600,979156510,14180,14180,14180,14180,50
20241120,124500,978447510,14200,14200,14200,14200,103
20241120,124400,976984910,14210,14190,14210,14190,547
20241120,124300,969217980,14190,14190,14190,14190,355
20241120,124200,964180530,14190,14190,14190,14190,192
20241120,124100,961456050,14190,14200,14200,14190,156
20241120,124000,959242180,14190,14190,14190,14190,23
20241120,123900,958915810,14190,14190,14190,14190,178
20241120,123800,956389990,14200,14190,14200,14190,44
20241120,123700,955765580,14190,14190,14190,14190,43
20241120,123600,955155410,14190,14190,14190,14190,147
20241120,123500,953069480,14190,14190,14190,14190,47
20241120,123400,952402550,14190,14190,14190,14190,56
20241120,123300,951607910,14190,14190,14190,14190,23
20241120,123200,951281540,14190,14190,14190,14190,162
20241120,123100,948982760,14190,14200,14200,14190,34
20241120,123000,948500250,14200,14200,14200,14200,143
20241120,122900,946469650,14200,14200,14200,14200,118
20241120,122800,944794050,14200,14200,14200,14200,161
20241120,122700,942507850,14200,14200,14200,14200,39
20241120,122600,941954050,14200,14200,14200,14200,71
20241120,122500,940945850,14200,14200,14200,14200,38
20241120,122400,940406250,14210,14200,14210,14200,54
20241120,122300,939639440,14200,14200,14200,14200,80
20241120,122200,938503440,14200,14200,14200,14200,28
20241120,122100,938105840,14200,14210,14210,14200,176
20241120,122000,935605290,14220,14210,14220,14210,104
20241120,121900,934127440,14220,14220,14220,14220,70
20241120,121800,933132040,14220,14220,14220,14210,88
20241120,121700,931881500,14210,14210,14220,14210,49
20241120,121600,931185200,14200,14200,14210,14200,138
20241120,121500,929224780,14210,14200,14210,14200,25
20241120,121400,928869770,14210,14200,14210,14200,133
20241120,121300,926980090,14210,14200,14210,14200,101
20241120,121200,925545270,14210,14210,14210,14210,142
20241120,121100,923527450,14210,14210,14210,14210,38
20241120,121000,922987470,14210,14210,14220,14210,54
20241120,120900,922220120,14210,14210,14210,14210,52
20241120,120800,921481200,14210,14210,14210,14210,64
20241120,120700,920571760,14210,14220,14220,14210,141
20241120,120600,918567130,14220,14210,14220,14210,49
20241120,120500,917870830,14210,14210,14230,14210,160
20241120,120400,915596320,14210,14200,14210,14200,101
20241120,120300,914161420,14210,14210,14210,14210,111
20241120,120200,912584110,14210,14200,14210,14200,65
20241120,120100,911661010,14210,14210,14210,14210,78
20241120,120000,910552630,14220,14210,14220,14190,209
20241120,115900,907583810,14200,14200,14200,14190,125
20241120,115800,905809060,14190,14190,14190,14190,75
20241120,115700,904744810,14200,14190,14200,14190,105
20241120,115600,903254110,14200,14200,14200,14200,87
20241120,115500,902018710,14210,14210,14210,14210,4
20241120,115400,901961870,14210,14200,14210,14200,128
20241120,115300,900143610,14210,14210,14210,14210,16
20241120,115200,899916250,14210,14200,14210,14200,178
20241120,115100,897387220,14200,14190,14200,14190,181
20241120,115000,894817830,14190,14190,14190,14190,22
20241120,114900,894505650,14200,14200,14200,14200,395
20241120,114800,888896650,14190,14180,14190,14180,168
20241120,114700,886513800,14190,14190,14190,14190,2
20241120,114600,886485420,14190,14180,14190,14180,348
20241120,114500,881547650,14180,14180,14200,14180,186
20241120,114400,878908930,14190,14190,14190,14180,123
20241120,114300,877163920,14180,14180,14180,14180,21
20241120,114200,876866140,14190,14180,14190,14180,84
20241120,114100,875674390,14190,14190,14190,14190,116
20241120,114000,874028350,14180,14190,14190,14180,122
20241120,113900,872297580,14190,14180,14190,14180,79
20241120,113800,871177350,14190,14190,14190,14190,60
20241120,113700,870325950,14190,14180,14190,14180,150
20241120,113600,868197830,14190,14190,14190,14190,61
20241120,113500,867332240,14190,14190,14190,14190,54
20241120,113400,866565980,14200,14190,14200,14190,140
20241120,113300,864578110,14190,14190,14190,14190,58
20241120,113200,863755090,14190,14190,14190,14190,83
20241120,113100,862577320,14190,14190,14190,14190,39
20241120,113000,862023910,14200,14180,14200,14180,266
20241120,112900,858248920,14180,14180,14180,14180,24
20241120,112800,857908600,14190,14180,14190,14180,75
20241120,112700,856845080,14190,14180,14190,14180,261
20241120,112600,853142510,14180,14180,14180,14180,97
20241120,112500,851767050,14180,14170,14180,14170,180
20241120,112400,849215200,14170,14170,14170,14170,91
20241120,112300,847925730,14170,14170,14170,14170,0
20241120,112200,847925730,14170,14180,14180,14170,206
20241120,112100,845005280,14180,14180,14180,14180,54
20241120,112000,844239560,14180,14180,14180,14180,104
20241120,111900,842764840,14180,14180,14180,14180,119
20241120,111800,841077420,14190,14190,14190,14190,54
20241120,111700,840311160,14180,14180,14180,14180,59
20241120,111600,839474540,14190,14180,14190,14180,51
20241120,111500,838751210,14210,14200,14210,14200,163
20241120,111400,836436600,14190,14190,14190,14190,77
20241120,111300,835343970,14200,14180,14210,14180,458
20241120,111200,828840860,14190,14190,14190,14190,69
20241120,111100,827861750,14190,14180,14190,14180,143
20241120,111000,825833190,14180,14180,14190,14180,77
20241120,110900,824741270,14190,14170,14190,14170,200
20241120,110800,821906270,14170,14160,14170,14160,143
20241120,110700,819880140,14160,14160,14160,14160,13
20241120,110600,819696060,14160,14170,14170,14160,96
20241120,110500,818336650,14170,14160,14170,14160,616
20241120,110400,809609150,14160,14160,14160,14160,28
20241120,110300,809212670,14170,14170,14170,14170,98
20241120,110200,807824010,14170,14170,14180,14170,43
20241120,110100,807214690,14170,14180,14180,14170,369
20241120,110000,801984720,14180,14200,14200,14180,34
20241120,105900,801502570,14190,14200,14200,14190,217
20241120,105800,798421950,14200,14200,14200,14200,174
20241120,105700,795951150,14200,14190,14200,14180,114
20241120,105600,794333550,14190,14180,14190,14180,88
20241120,105500,793085340,14180,14150,14180,14150,4499
20241120,105400,729334610,14150,14150,14150,14150,39
20241120,105300,728782760,14150,14150,14150,14150,68
20241120,105200,727820560,14150,14150,14150,14140,554
20241120,105100,719982050,14160,14140,14160,14140,77
20241120,105000,718892780,14150,14150,14150,14150,70
20241120,104900,717902280,14170,14140,14170,14140,2072
20241120,104800,688546580,14140,14140,14140,14140,89
20241120,104700,687288120,14140,14140,14140,14130,38
20241120,104600,686751030,14150,14130,14150,14130,518
20241120,104500,679421710,14140,14130,14140,14130,89
20241120,104400,678163940,14140,14140,14140,14140,39
20241120,104300,677612480,14140,14140,14150,14140,295
20241120,104200,673440070,14140,14130,14140,14130,321
20241120,104100,668901340,14130,14130,14130,14130,174
20241120,104000,666442720,14130,14130,14140,14130,296
20241120,103900,662257690,14130,14140,14140,14130,119
20241120,103800,660575810,14140,14140,14150,14140,349
20241120,103700,655640350,14140,14140,14140,14140,38
20241120,103600,655103030,14140,14140,14140,14140,140
20241120,103500,653123430,14150,14140,14150,14140,77
20241120,103400,652034220,14140,14150,14150,14140,163
20241120,103300,649728420,14150,14160,14160,14140,2528
20241120,103200,613953670,14160,14170,14170,14160,41
20241120,103100,613373090,14170,14160,14170,14160,90
20241120,103000,612098680,14160,14160,14160,14160,45
20241120,102900,611461480,14160,14160,14160,14160,72
20241120,102800,610441960,14160,14170,14170,14160,146
20241120,102700,608374180,14170,14170,14170,14170,56
20241120,102600,607580660,14170,14170,14170,14170,83
20241120,102500,606404550,14160,14170,14170,14160,140
20241120,102400,604421430,14160,14170,14170,14160,69
20241120,102300,603443970,14170,14160,14170,14160,623
20241120,102200,594616340,14160,14160,14160,14160,94
20241120,102100,593285300,14160,14180,14180,14160,594
20241120,102000,584873780,14180,14180,14180,14170,221
20241120,101900,581740200,14170,14180,14180,14160,1983
20241120,101800,553650680,14170,14180,14180,14170,830
20241120,101700,541881570,14180,14180,14180,14180,55
20241120,101600,541101670,14180,14190,14190,14180,65
20241120,101500,540179700,14190,14190,14190,14190,102
20241120,101400,538732320,14200,14200,14200,14200,17
20241120,101300,538490920,14200,14200,14200,14190,121
20241120,101200,536773030,14200,14200,14200,14200,412
20241120,101100,530922630,14200,14210,14210,14190,330
20241120,101000,526234750,14210,14220,14220,14210,44
20241120,100900,525609310,14220,14200,14220,14200,270
20241120,100800,521772600,14190,14190,14190,14190,73
20241120,100700,520736730,14180,14180,14190,14180,169
20241120,100600,518339710,14190,14190,14190,14180,77
20241120,100500,517247360,14200,14200,14200,14190,131
20241120,100400,515387450,14190,14180,14190,14180,209
20241120,100300,512422420,14190,14190,14190,14180,65
20241120,100200,511500350,14190,14190,14200,14190,69
20241120,100100,510521210,14190,14200,14200,14190,55
20241120,100000,509740740,14200,14210,14210,14200,29
20241120,095900,509328900,14200,14210,14210,14200,130
20241120,095800,507482880,14200,14200,14210,14200,123
20241120,095700,505736270,14200,14210,14210,14200,132
20241120,095600,503861670,14210,14200,14210,14200,204
20241120,095500,500964650,14210,14200,14210,14190,335
20241120,095400,496208480,14190,14190,14190,14190,80
20241120,095300,495073280,14190,14200,14210,14190,690
20241120,095200,485275940,14210,14210,14220,14210,274
20241120,095100,481382370,14210,14240,14250,14170,7618
20241120,095000,373262920,14240,14230,14240,14230,697
20241120,094900,363344340,14250,14260,14260,14250,630
20241120,094800,354364840,14270,14280,14280,14260,1242
20241120,094700,336645140,14280,14290,14290,14260,2823
20241120,094600,296341980,14290,14290,14290,14290,0
20241120,094500,296341980,14290,14320,14330,14290,3023
20241120,094400,253096120,14330,14340,14340,14330,482
20241120,094300,246189040,14330,14350,14350,14330,174
20241120,094200,243694710,14340,14340,14350,14340,122
20241120,094100,241945220,14340,14340,14350,14330,357
20241120,094000,236828980,14350,14340,14360,14340,244
20241120,093900,233329760,14340,14330,14340,14330,39
20241120,093800,232770880,14340,14330,14340,14330,265
20241120,093700,228973380,14320,14340,14340,14320,592
20241120,093600,220494560,14330,14370,14370,14330,2969
20241120,093500,177905450,14370,14370,14370,14370,101
20241120,093400,176454080,14360,14380,14380,14360,1783
20241120,093300,150834390,14380,14410,14410,14380,298
20241120,093200,146546370,14410,14400,14420,14390,55
20241120,093100,145754710,14400,14410,14410,14400,924
20241120,093000,132449100,14410,14410,14420,14410,39
20241120,092900,131887050,14410,14420,14420,14410,605
20241120,092800,123168770,14420,14420,14420,14420,39
20241120,092700,122606390,14420,14410,14420,14410,283
20241120,092600,118527980,14410,14410,14410,14410,50
20241120,092500,117807480,14390,14400,14400,14390,882
20241120,092400,105109280,14410,14430,14430,14410,73
20241120,092300,104057290,14430,14430,14430,14410,921
20241120,092200,90780770,14420,14420,14420,14420,0
20241120,092100,90780770,14420,14440,14440,14420,434
20241120,092000,84519350,14430,14430,14430,14430,100
20241120,091900,83076350,14440,14440,14440,14440,27
20241120,091800,82686470,14440,14440,14440,14440,70
20241120,091700,81675670,14440,14440,14440,14430,298
20241120,091600,77375410,14410,14420,14420,14410,1030
20241120,091500,62523010,14430,14440,14440,14430,241
20241120,091400,59045370,14440,14460,14460,14440,492
20241120,091300,51938400,14460,14460,14460,14460,0
20241120,091200,51938400,14460,14510,14510,14460,136
20241120,091100,49971750,14460,14460,14460,14460,0
20241120,091000,49971750,14460,14460,14460,14460,51
20241120,090900,49234290,14480,14470,14480,14460,247
20241120,090800,45662460,14480,14510,14510,14470,699
20241120,090700,35536450,14550,14550,14550,14550,1
20241120,090600,35521900,14500,14510,14510,14500,1255
20241120,090500,17323910,14510,14510,14510,14510,9
20241120,090400,17193320,14530,14530,14530,14530,0
20241120,090300,17193320,14530,14530,14530,14530,134
20241120,090200,15246300,14520,14530,14530,14520,156
20241120,090100,12981170,14520,14520,14520,14520,31
20241120,090000,12531050,14520,14520,14600,14500,863