KissMeData/014580/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,185900,1028576160,6490,6490,6490,6490,1791
20231114,185800,1028576160,6490,6490,6490,6490,0
20231114,185700,1028576160,6490,6490,6490,6490,0
20231114,185600,1028576160,6490,6490,6490,6490,0
20231114,185500,1028576160,6490,6490,6490,6490,0
20231114,185400,1028576160,6490,6490,6490,6490,0
20231114,185300,1028576160,6490,6490,6490,6490,0
20231114,185200,1028576160,6490,6490,6490,6490,0
20231114,185100,1028576160,6490,6490,6490,6490,0
20231114,185000,1028576160,6490,6490,6490,6490,0
20231114,184900,1028576160,6490,6490,6490,6490,0
20231114,184800,1028576160,6490,6490,6490,6490,0
20231114,184700,1028576160,6490,6490,6490,6490,0
20231114,184600,1028576160,6490,6490,6490,6490,0
20231114,184500,1028576160,6490,6490,6490,6490,0
20231114,184400,1028576160,6490,6490,6490,6490,0
20231114,184300,1028576160,6490,6490,6490,6490,0
20231114,184200,1028576160,6490,6490,6490,6490,0
20231114,184100,1028576160,6490,6490,6490,6490,0
20231114,184000,1028576160,6490,6490,6490,6490,0
20231114,183900,1028576160,6490,6490,6490,6490,0
20231114,183800,1028576160,6490,6490,6490,6490,0
20231114,183700,1028576160,6490,6490,6490,6490,0
20231114,183600,1028576160,6490,6490,6490,6490,0
20231114,183500,1028576160,6490,6490,6490,6490,0
20231114,183400,1028576160,6490,6490,6490,6490,0
20231114,183300,1028576160,6490,6490,6490,6490,0
20231114,183200,1028576160,6490,6490,6490,6490,0
20231114,183100,1028576160,6490,6490,6490,6490,0
20231114,183000,1028576160,6490,6490,6490,6490,0
20231114,182900,1028576160,6490,6490,6490,6490,1791
20231114,182800,1028576160,6490,6490,6490,6490,0
20231114,182700,1028576160,6490,6490,6490,6490,0
20231114,182600,1028576160,6490,6490,6490,6490,0
20231114,182500,1028576160,6490,6490,6490,6490,0
20231114,182400,1028576160,6490,6490,6490,6490,0
20231114,182300,1028576160,6490,6490,6490,6490,0
20231114,182200,1028576160,6490,6490,6490,6490,0
20231114,182100,1028576160,6490,6490,6490,6490,0
20231114,182000,1028576160,6490,6490,6490,6490,0
20231114,181900,1028576160,6490,6490,6490,6490,0
20231114,181800,1028576160,6490,6490,6490,6490,0
20231114,181700,1028576160,6490,6490,6490,6490,0
20231114,181600,1028576160,6490,6490,6490,6490,0
20231114,181500,1028576160,6490,6490,6490,6490,0
20231114,181400,1028576160,6490,6490,6490,6490,0
20231114,181300,1028576160,6490,6490,6490,6490,0
20231114,181200,1028576160,6490,6490,6490,6490,0
20231114,181100,1028576160,6490,6490,6490,6490,0
20231114,181000,1028576160,6490,6490,6490,6490,0
20231114,180900,1028576160,6490,6490,6490,6490,0
20231114,180800,1028576160,6490,6490,6490,6490,0
20231114,180700,1028576160,6490,6490,6490,6490,0
20231114,180600,1028576160,6490,6490,6490,6490,0
20231114,180500,1028576160,6490,6490,6490,6490,0
20231114,180400,1028576160,6490,6490,6490,6490,0
20231114,180300,1028576160,6490,6490,6490,6490,0
20231114,180200,1028576160,6490,6490,6490,6490,0
20231114,180100,1028576160,6490,6490,6490,6490,0
20231114,180000,1028576160,6490,6490,6490,6490,0
20231114,175900,1028576160,6490,6490,6490,6490,1791
20231114,175800,1028576160,6490,6490,6490,6490,0
20231114,175700,1028576160,6490,6490,6490,6490,0
20231114,175600,1028576160,6490,6490,6490,6490,0
20231114,175500,1028576160,6490,6490,6490,6490,0
20231114,175400,1028576160,6490,6490,6490,6490,0
20231114,175300,1028576160,6490,6490,6490,6490,0
20231114,175200,1028576160,6490,6490,6490,6490,0
20231114,175100,1028576160,6490,6490,6490,6490,0
20231114,175000,1028576160,6490,6490,6490,6490,0
20231114,174900,1028576160,6490,6490,6490,6490,0
20231114,174800,1028576160,6490,6490,6490,6490,0
20231114,174700,1028576160,6490,6490,6490,6490,0
20231114,174600,1028576160,6490,6490,6490,6490,0
20231114,174500,1028576160,6490,6490,6490,6490,0
20231114,174400,1028576160,6490,6490,6490,6490,0
20231114,174300,1028576160,6490,6490,6490,6490,0
20231114,174200,1028576160,6490,6490,6490,6490,0
20231114,174100,1028576160,6490,6490,6490,6490,0
20231114,174000,1028576160,6490,6490,6490,6490,0
20231114,173900,1028576160,6490,6490,6490,6490,0
20231114,173800,1028576160,6490,6490,6490,6490,0
20231114,173700,1028576160,6490,6490,6490,6490,0
20231114,173600,1028576160,6490,6490,6490,6490,0
20231114,173500,1028576160,6490,6490,6490,6490,0
20231114,173400,1028576160,6490,6490,6490,6490,0
20231114,173300,1028576160,6490,6490,6490,6490,0
20231114,173200,1028576160,6490,6490,6490,6490,0
20231114,173100,1028576160,6490,6490,6490,6490,0
20231114,173000,1028576160,6490,6490,6490,6490,0
20231114,172900,1028576160,6490,6490,6490,6490,1791
20231114,172800,1028576160,6490,6490,6490,6490,0
20231114,172700,1028576160,6490,6490,6490,6490,0
20231114,172600,1028576160,6490,6490,6490,6490,0
20231114,172500,1028576160,6490,6490,6490,6490,0
20231114,172400,1028576160,6490,6490,6490,6490,0
20231114,172300,1028576160,6490,6490,6490,6490,0
20231114,172200,1028576160,6490,6490,6490,6490,0
20231114,172100,1028576160,6490,6490,6490,6490,0
20231114,172000,1028576160,6490,6490,6490,6490,0
20231114,171900,1028576160,6490,6490,6490,6490,0
20231114,171800,1028576160,6490,6490,6490,6490,0
20231114,171700,1028576160,6490,6490,6490,6490,0
20231114,171600,1028576160,6490,6490,6490,6490,0
20231114,171500,1028576160,6490,6490,6490,6490,0
20231114,171400,1028576160,6490,6490,6490,6490,0
20231114,171300,1028576160,6490,6490,6490,6490,0
20231114,171200,1028576160,6490,6490,6490,6490,0
20231114,171100,1028576160,6490,6490,6490,6490,0
20231114,171000,1028576160,6490,6490,6490,6490,0
20231114,170900,1028576160,6490,6490,6490,6490,0
20231114,170800,1028576160,6490,6490,6490,6490,0
20231114,170700,1028576160,6490,6490,6490,6490,0
20231114,170600,1028576160,6490,6490,6490,6490,0
20231114,170500,1028576160,6490,6490,6490,6490,0
20231114,170400,1028576160,6490,6490,6490,6490,0
20231114,170300,1028576160,6490,6490,6490,6490,0
20231114,170200,1028576160,6490,6490,6490,6490,0
20231114,170100,1028576160,6490,6490,6490,6490,0
20231114,170000,1028576160,6490,6490,6490,6490,0
20231114,165900,1028576160,6490,6490,6490,6490,1791
20231114,165800,1028576160,6490,6490,6490,6490,0
20231114,165700,1028576160,6490,6490,6490,6490,0
20231114,165600,1028576160,6490,6490,6490,6490,0
20231114,165500,1028576160,6490,6490,6490,6490,0
20231114,165400,1028576160,6490,6490,6490,6490,0
20231114,165300,1028576160,6490,6490,6490,6490,0
20231114,165200,1028576160,6490,6490,6490,6490,0
20231114,165100,1028576160,6490,6490,6490,6490,0
20231114,165000,1028576160,6490,6490,6490,6490,0
20231114,164900,1028576160,6490,6490,6490,6490,0
20231114,164800,1028576160,6490,6490,6490,6490,0
20231114,164700,1028576160,6490,6490,6490,6490,0
20231114,164600,1028576160,6490,6490,6490,6490,0
20231114,164500,1028576160,6490,6490,6490,6490,0
20231114,164400,1028576160,6490,6490,6490,6490,0
20231114,164300,1028576160,6490,6490,6490,6490,0
20231114,164200,1028576160,6490,6490,6490,6490,0
20231114,164100,1028576160,6490,6490,6490,6490,0
20231114,164000,1028576160,6490,6490,6490,6490,0
20231114,163900,1028576160,6490,6490,6490,6490,0
20231114,163800,1028576160,6490,6490,6490,6490,0
20231114,163700,1028576160,6490,6490,6490,6490,0
20231114,163600,1028576160,6490,6490,6490,6490,0
20231114,163500,1028576160,6490,6490,6490,6490,0
20231114,163400,1028576160,6490,6490,6490,6490,0
20231114,163300,1028576160,6490,6490,6490,6490,0
20231114,163200,1028576160,6490,6490,6490,6490,0
20231114,163100,1028576160,6490,6490,6490,6490,0
20231114,163000,1028576160,6490,6490,6490,6490,0
20231114,162900,1028576160,6490,6490,6490,6490,1791
20231114,162800,1028576160,6490,6490,6490,6490,0
20231114,162700,1028576160,6490,6490,6490,6490,0
20231114,162600,1028576160,6490,6490,6490,6490,0
20231114,162500,1028576160,6490,6490,6490,6490,0
20231114,162400,1028576160,6490,6490,6490,6490,0
20231114,162300,1028576160,6490,6490,6490,6490,0
20231114,162200,1028576160,6490,6490,6490,6490,0
20231114,162100,1028576160,6490,6490,6490,6490,0
20231114,162000,1028576160,6490,6490,6490,6490,0
20231114,161900,1028576160,6490,6490,6490,6490,0
20231114,161800,1028576160,6490,6490,6490,6490,0
20231114,161700,1028576160,6490,6490,6490,6490,0
20231114,161600,1028576160,6490,6490,6490,6490,0
20231114,161500,1028576160,6490,6490,6490,6490,0
20231114,161400,1028576160,6490,6490,6490,6490,0
20231114,161300,1028576160,6490,6490,6490,6490,0
20231114,161200,1028576160,6490,6490,6490,6490,0
20231114,161100,1028576160,6490,6490,6490,6490,0
20231114,161000,1028576160,6490,6490,6490,6490,0
20231114,160900,1028576160,6490,6490,6490,6490,0
20231114,160800,1028576160,6490,6490,6490,6490,0
20231114,160700,1028576160,6490,6490,6490,6490,0
20231114,160600,1028576160,6490,6490,6490,6490,0
20231114,160500,1028576160,6490,6490,6490,6490,0
20231114,160400,1028576160,6490,6490,6490,6490,0
20231114,160300,1028576160,6490,6490,6490,6490,0
20231114,160200,1028576160,6490,6490,6490,6490,0
20231114,160100,1028576160,6490,6490,6490,6490,0
20231114,160000,1028576160,6490,6490,6490,6490,0
20231114,155900,1028576160,6490,6490,6490,6490,1791
20231114,155800,1028576160,6490,6490,6490,6490,0
20231114,155700,1028576160,6490,6490,6490,6490,0
20231114,155600,1028576160,6490,6490,6490,6490,0
20231114,155500,1028576160,6490,6490,6490,6490,0
20231114,155400,1028576160,6490,6490,6490,6490,0
20231114,155300,1028576160,6490,6490,6490,6490,0
20231114,155200,1028576160,6490,6490,6490,6490,0
20231114,155100,1028576160,6490,6490,6490,6490,0
20231114,155000,1028576160,6490,6490,6490,6490,0
20231114,154900,1028576160,6490,6490,6490,6490,0
20231114,154800,1028576160,6490,6490,6490,6490,0
20231114,154700,1028576160,6490,6490,6490,6490,0
20231114,154600,1028576160,6490,6490,6490,6490,0
20231114,154500,1028576160,6490,6490,6490,6490,0
20231114,154400,1028576160,6490,6490,6490,6490,0
20231114,154300,1028576160,6490,6490,6490,6490,0
20231114,154200,1028576160,6490,6490,6490,6490,0
20231114,154100,1028576160,6490,6490,6490,6490,0
20231114,154000,1028576160,6490,6490,6490,6490,0
20231114,153900,1028576160,6490,6490,6490,6490,0
20231114,153800,1028576160,6490,6490,6490,6490,0
20231114,153700,1028576160,6490,6490,6490,6490,0
20231114,153600,1028576160,6490,6490,6490,6490,0
20231114,153500,1028576160,6490,6490,6490,6490,0
20231114,153400,1028576160,6490,6490,6490,6490,0
20231114,153300,1028576160,6490,6490,6490,6490,0
20231114,153200,1028576160,6490,6490,6490,6490,0
20231114,153100,1028576160,6490,6490,6490,6490,0
20231114,153000,1028576160,6490,6490,6490,6490,1791
20231114,152900,1016952570,6480,6480,6480,6480,0
20231114,152800,1016952570,6480,6480,6480,6480,0
20231114,152700,1016952570,6480,6480,6480,6480,0
20231114,152600,1016952570,6480,6480,6480,6480,0
20231114,152500,1016952570,6480,6480,6480,6480,0
20231114,152400,1016952570,6480,6480,6480,6480,0
20231114,152300,1016952570,6480,6480,6480,6480,0
20231114,152200,1016952570,6480,6480,6480,6480,0
20231114,152100,1016952570,6480,6480,6480,6480,0
20231114,152000,1016952570,6480,6480,6480,6480,0
20231114,151900,1016952570,6480,6490,6490,6480,415
20231114,151800,1014260200,6490,6480,6490,6480,95
20231114,151700,1013643660,6490,6480,6490,6480,299
20231114,151600,1011705150,6490,6490,6490,6490,216
20231114,151500,1010303310,6490,6490,6490,6490,40
20231114,151400,1010043710,6490,6500,6500,6490,324
20231114,151300,1007937730,6500,6500,6500,6500,54
20231114,151200,1007586730,6500,6500,6500,6500,0
20231114,151100,1007586730,6500,6500,6500,6500,0
20231114,151000,1007586730,6500,6500,6500,6500,0
20231114,150900,1007586730,6500,6500,6500,6500,0
20231114,150800,1007586730,6500,6500,6500,6500,5
20231114,150700,1007554230,6500,6500,6500,6500,60
20231114,150600,1007164230,6500,6500,6500,6500,248
20231114,150500,1005552230,6500,6500,6500,6500,3
20231114,150400,1005532730,6500,6500,6500,6500,0
20231114,150300,1005532730,6500,6500,6500,6500,3
20231114,150200,1005513230,6500,6500,6500,6500,2
20231114,150100,1005500230,6500,6500,6500,6500,1
20231114,150000,1005493730,6480,6500,6500,6480,458
20231114,145900,1002518730,6500,6500,6500,6500,222
20231114,145800,1001075730,6500,6500,6510,6500,54
20231114,145700,1000724720,6500,6500,6500,6500,223
20231114,145600,999275220,6500,6500,6500,6500,0
20231114,145500,999275220,6500,6510,6510,6500,656
20231114,145400,995011200,6510,6510,6510,6510,3
20231114,145300,994991670,6510,6510,6510,6510,0
20231114,145200,994991670,6510,6510,6510,6510,6
20231114,145100,994952610,6510,6500,6510,6500,32
20231114,145000,994744600,6520,6500,6520,6500,4
20231114,144900,994718580,6520,6520,6520,6520,101
20231114,144800,994060060,6520,6520,6520,6520,0
20231114,144700,994060060,6520,6510,6520,6510,8
20231114,144600,994007960,6520,6510,6520,6510,8
20231114,144500,993955840,6540,6540,6540,6530,1095
20231114,144400,986794570,6530,6520,6530,6520,2597
20231114,144300,969839400,6520,6520,6520,6520,230
20231114,144200,968339800,6520,6520,6520,6520,236
20231114,144100,966801080,6520,6520,6530,6520,1786
20231114,144000,955154180,6520,6520,6520,6520,223
20231114,143900,953700220,6520,6510,6520,6510,501
20231114,143800,950438110,6510,6510,6510,6500,411
20231114,143700,947763500,6510,6500,6510,6500,813
20231114,143600,942476660,6500,6520,6520,6500,1547
20231114,143500,932416270,6510,6520,6520,6510,1264
20231114,143400,924185440,6520,6510,6520,6510,496
20231114,143300,920954200,6520,6510,6520,6500,287
20231114,143200,919084390,6510,6510,6510,6500,349
20231114,143100,916812750,6510,6520,6520,6510,423
20231114,143000,914055850,6520,6520,6520,6510,630
20231114,142900,909950790,6520,6500,6520,6490,2653
20231114,142800,892686470,6500,6500,6500,6500,810
20231114,142700,887421470,6500,6500,6510,6500,841
20231114,142600,881953940,6500,6500,6500,6500,776
20231114,142500,876909940,6490,6500,6500,6490,2370
20231114,142400,861505700,6490,6490,6490,6490,615
20231114,142300,857514350,6490,6490,6490,6490,559
20231114,142200,853886440,6490,6500,6500,6490,1877
20231114,142100,841699450,6500,6490,6500,6490,766
20231114,142000,836727230,6490,6490,6500,6480,1694
20231114,141900,825744330,6490,6500,6500,6490,483
20231114,141800,822605590,6500,6500,6510,6500,828
20231114,141700,817221810,6450,6490,6510,6450,4664
20231114,141600,786926070,6480,6480,6490,6480,1128
20231114,141500,779616120,6480,6480,6490,6470,656
20231114,141400,775364920,6480,6470,6480,6470,726
20231114,141300,770666110,6470,6460,6480,6460,1135
20231114,141200,763327420,6460,6450,6460,6450,1361
20231114,141100,754547360,6450,6450,6450,6450,0
20231114,141000,754547360,6450,6450,6450,6450,0
20231114,140900,754547360,6450,6450,6450,6450,1
20231114,140800,754540910,6430,6430,6430,6430,20
20231114,140700,754412310,6440,6440,6440,6440,0
20231114,140600,754412310,6440,6440,6440,6440,13
20231114,140500,754328590,6450,6450,6450,6450,0
20231114,140400,754328590,6450,6450,6450,6450,1
20231114,140300,754322140,6430,6430,6430,6430,500
20231114,140200,751107140,6450,6450,6450,6450,0
20231114,140100,751107140,6450,6450,6450,6450,0
20231114,140000,751107140,6450,6450,6450,6450,0
20231114,135900,751107140,6450,6450,6450,6450,0
20231114,135800,751107140,6450,6450,6450,6440,1501
20231114,135700,741440450,6460,6460,6460,6460,5
20231114,135600,741408150,6460,6460,6460,6460,1
20231114,135500,741401690,6450,6450,6450,6450,0
20231114,135400,741401690,6450,6450,6450,6450,476
20231114,135300,738331490,6450,6450,6450,6450,0
20231114,135200,738331490,6450,6450,6450,6450,0
20231114,135100,738331490,6450,6450,6450,6450,10
20231114,135000,738266990,6450,6450,6450,6450,1
20231114,134900,738260540,6450,6450,6450,6450,1
20231114,134800,738254090,6450,6450,6450,6450,0
20231114,134700,738254090,6450,6450,6450,6450,0
20231114,134600,738254090,6450,6450,6450,6450,2
20231114,134500,738241190,6450,6450,6450,6450,10
20231114,134400,738176690,6450,6450,6450,6450,0
20231114,134300,738176690,6450,6450,6450,6450,1
20231114,134200,738170240,6420,6450,6450,6420,1030
20231114,134100,731551720,6450,6450,6450,6450,0
20231114,134000,731551720,6450,6450,6450,6450,0
20231114,133900,731551720,6450,6450,6450,6450,0
20231114,133800,731551720,6450,6450,6450,6450,0
20231114,133700,731551720,6450,6450,6450,6450,1
20231114,133600,731545270,6430,6430,6430,6430,351
20231114,133500,729288340,6450,6450,6450,6450,227
20231114,133400,727824190,6440,6440,6440,6440,0
20231114,133300,727824190,6440,6440,6440,6440,2
20231114,133200,727811310,6440,6440,6440,6440,1516
20231114,133100,718048270,6450,6450,6450,6450,0
20231114,133000,718048270,6450,6450,6450,6450,51
20231114,132900,717719320,6460,6460,6460,6460,2
20231114,132800,717706400,6460,6450,6460,6450,748
20231114,132700,712876810,6460,6460,6460,6460,0
20231114,132600,712876810,6460,6460,6460,6460,1
20231114,132500,712870350,6450,6450,6450,6450,0
20231114,132400,712870350,6450,6450,6450,6450,100
20231114,132300,712225350,6430,6460,6460,6430,664
20231114,132200,707950980,6470,6470,6470,6470,0
20231114,132100,707950980,6470,6470,6470,6470,0
20231114,132000,707950980,6470,6470,6470,6470,0
20231114,131900,707950980,6470,6450,6470,6450,372
20231114,131800,705551560,6470,6460,6470,6460,110
20231114,131700,704840950,6460,6460,6460,6460,189
20231114,131600,703620010,6460,6460,6460,6460,0
20231114,131500,703620010,6460,6460,6460,6460,0
20231114,131400,703620010,6460,6460,6460,6460,5
20231114,131300,703587710,6460,6460,6460,6460,0
20231114,131200,703587710,6460,6460,6460,6460,0
20231114,131100,703587710,6460,6450,6460,6450,27
20231114,131000,703413540,6460,6460,6460,6460,5
20231114,130900,703381240,6470,6470,6470,6470,0
20231114,130800,703381240,6470,6470,6470,6470,76
20231114,130700,702889520,6480,6480,6480,6480,1
20231114,130600,702883040,6470,6470,6470,6470,0
20231114,130500,702883040,6470,6470,6470,6470,0
20231114,130400,702883040,6470,6470,6470,6470,30
20231114,130300,702688940,6460,6460,6460,6460,0
20231114,130200,702688940,6460,6460,6460,6460,381
20231114,130100,700227680,6470,6480,6480,6470,59
20231114,130000,699845860,6490,6490,6490,6490,0
20231114,125900,699845860,6490,6490,6490,6490,0
20231114,125800,699845860,6490,6490,6490,6490,0
20231114,125700,699845860,6490,6490,6490,6490,0
20231114,125600,699845860,6490,6490,6490,6490,0
20231114,125500,699845860,6490,6490,6490,6490,0
20231114,125400,699845860,6490,6490,6490,6490,333
20231114,125300,697684690,6490,6490,6490,6490,104
20231114,125200,697009730,6490,6480,6490,6480,4786
20231114,125100,665962850,6480,6480,6480,6480,0
20231114,125000,665962850,6480,6480,6480,6480,199
20231114,124900,664673330,6480,6480,6480,6480,0
20231114,124800,664673330,6480,6480,6480,6480,233
20231114,124700,663163490,6480,6480,6480,6480,85
20231114,124600,662612690,6470,6460,6470,6450,1001
20231114,124500,656143220,6470,6470,6470,6470,10
20231114,124400,656078520,6470,6470,6470,6470,0
20231114,124300,656078520,6470,6470,6470,6470,0
20231114,124200,656078520,6470,6470,6470,6470,0
20231114,124100,656078520,6470,6470,6470,6470,323
20231114,124000,653988710,6460,6460,6460,6460,0
20231114,123900,653988710,6460,6460,6460,6460,200
20231114,123800,652696710,6470,6470,6470,6470,3
20231114,123700,652677300,6480,6480,6480,6480,1
20231114,123600,652670820,6470,6470,6470,6460,3351
20231114,123500,630995490,6460,6460,6460,6460,206
20231114,123400,629664730,6470,6470,6470,6470,0
20231114,123300,629664730,6470,6460,6470,6460,972
20231114,123200,623377890,6470,6470,6470,6470,3
20231114,123100,623358480,6460,6460,6460,6460,0
20231114,123000,623358480,6460,6460,6460,6460,100
20231114,122900,622712480,6460,6460,6460,6460,1
20231114,122800,622706020,6470,6470,6470,6470,16
20231114,122700,622602500,6470,6470,6470,6470,1
20231114,122600,622596030,6460,6460,6460,6460,100
20231114,122500,621950030,6470,6470,6470,6470,0
20231114,122400,621950030,6470,6470,6470,6470,1
20231114,122300,621943560,6460,6460,6460,6460,2
20231114,122200,621930640,6460,6460,6460,6460,40
20231114,122100,621672240,6460,6460,6460,6460,9
20231114,122000,621614100,6460,6470,6470,6460,167
20231114,121900,620533930,6470,6470,6470,6470,43
20231114,121800,620255720,6470,6470,6470,6470,225
20231114,121700,618799970,6470,6470,6470,6470,947
20231114,121600,612672880,6470,6470,6470,6470,15
20231114,121500,612575830,6470,6470,6470,6470,44
20231114,121400,612291150,6470,6470,6470,6470,0
20231114,121300,612291150,6470,6470,6470,6470,0
20231114,121200,612291150,6470,6470,6470,6470,0
20231114,121100,612291150,6470,6470,6470,6470,3
20231114,121000,612271740,6470,6470,6470,6470,0
20231114,120900,612271740,6470,6470,6470,6470,0
20231114,120800,612271740,6470,6470,6470,6470,0
20231114,120700,612271740,6470,6470,6470,6470,0
20231114,120600,612271740,6470,6470,6470,6470,0
20231114,120500,612271740,6470,6470,6470,6470,5
20231114,120400,612239390,6460,6470,6470,6460,55
20231114,120300,611883570,6470,6470,6470,6470,0
20231114,120200,611883570,6470,6470,6470,6470,0
20231114,120100,611883570,6470,6470,6470,6470,0
20231114,120000,611883570,6470,6470,6470,6470,1
20231114,115900,611877100,6460,6460,6460,6460,5
20231114,115800,611844800,6460,6460,6460,6460,305
20231114,115700,609874500,6450,6450,6450,6450,0
20231114,115600,609874500,6450,6450,6450,6450,0
20231114,115500,609874500,6450,6450,6450,6450,0
20231114,115400,609874500,6450,6450,6450,6450,0
20231114,115300,609874500,6450,6450,6450,6450,0
20231114,115200,609874500,6450,6450,6450,6450,0
20231114,115100,609874500,6450,6450,6450,6450,163
20231114,115000,608823150,6450,6450,6450,6450,0
20231114,114900,608823150,6450,6450,6450,6450,500
20231114,114800,605598150,6450,6450,6450,6450,0
20231114,114700,605598150,6450,6450,6450,6450,0
20231114,114600,605598150,6450,6450,6450,6450,10
20231114,114500,605533650,6450,6450,6450,6450,0
20231114,114400,605533650,6450,6450,6450,6450,0
20231114,114300,605533650,6450,6460,6460,6450,25
20231114,114200,605372350,6450,6450,6450,6450,0
20231114,114100,605372350,6450,6450,6450,6450,5
20231114,114000,605340100,6450,6450,6450,6450,10
20231114,113900,605275600,6450,6450,6450,6450,0
20231114,113800,605275600,6450,6450,6450,6450,100
20231114,113700,604630600,6460,6460,6460,6460,5
20231114,113600,604598300,6450,6460,6460,6450,600
20231114,113500,600723300,6460,6460,6460,6460,5
20231114,113400,600691000,6460,6460,6460,6460,5
20231114,113300,600658700,6460,6460,6460,6460,0
20231114,113200,600658700,6460,6460,6460,6460,0
20231114,113100,600658700,6460,6460,6460,6460,513
20231114,113000,597344720,6460,6460,6460,6460,0
20231114,112900,597344720,6460,6460,6460,6460,5
20231114,112800,597312420,6450,6460,6460,6450,225
20231114,112700,595858970,6450,6450,6450,6450,0
20231114,112600,595858970,6450,6450,6450,6450,0
20231114,112500,595858970,6450,6450,6450,6450,108
20231114,112400,595162370,6440,6440,6440,6440,476
20231114,112300,592096930,6450,6450,6450,6450,0
20231114,112200,592096930,6450,6450,6450,6450,2002
20231114,112100,579184030,6450,6460,6460,6450,545
20231114,112000,575663730,6450,6450,6450,6450,99
20231114,111900,575025180,6460,6460,6470,6460,1482
20231114,111800,565451450,6460,6460,6460,6460,519
20231114,111700,562098710,6470,6470,6470,6470,0
20231114,111600,562098710,6470,6470,6470,6470,0
20231114,111500,562098710,6470,6470,6470,6470,29
20231114,111400,561911080,6450,6450,6450,6450,71
20231114,111300,561453130,6470,6460,6470,6440,2002
20231114,111200,548549700,6480,6480,6480,6480,0
20231114,111100,548549700,6480,6480,6480,6480,0
20231114,111000,548549700,6480,6480,6480,6480,0
20231114,110900,548549700,6480,6480,6480,6480,3
20231114,110800,548530260,6480,6480,6480,6480,150
20231114,110700,547558260,6480,6480,6480,6480,1
20231114,110600,547551780,6460,6460,6460,6460,150
20231114,110500,546582780,6470,6480,6480,6470,78
20231114,110400,546078110,6470,6470,6470,6470,101
20231114,110300,545424640,6480,6480,6480,6480,1
20231114,110200,545418160,6480,6480,6480,6480,0
20231114,110100,545418160,6480,6480,6480,6480,2
20231114,110000,545405200,6480,6480,6480,6480,1
20231114,105900,545398720,6490,6470,6490,6470,302
20231114,105800,543441760,6490,6490,6490,6490,0
20231114,105700,543441760,6490,6490,6490,6480,102
20231114,105600,542780780,6480,6480,6480,6480,463
20231114,105500,539780540,6480,6480,6490,6480,264
20231114,105400,538069720,6480,6480,6480,6480,51
20231114,105300,537739240,6480,6480,6480,6480,100
20231114,105200,537091240,6480,6480,6480,6480,4
20231114,105100,537065320,6480,6480,6480,6480,320
20231114,105000,534991720,6480,6480,6480,6480,0
20231114,104900,534991720,6480,6480,6480,6480,60
20231114,104800,534602920,6480,6480,6480,6480,6
20231114,104700,534564040,6480,6480,6480,6480,290
20231114,104600,532684840,6480,6480,6480,6480,770
20231114,104500,527695240,6490,6490,6490,6490,0
20231114,104400,527695240,6490,6490,6490,6490,0
20231114,104300,527695240,6490,6480,6490,6480,275
20231114,104200,525913230,6480,6480,6480,6480,250
20231114,104100,524293230,6470,6480,6490,6470,3369
20231114,104000,502462880,6470,6470,6470,6470,300
20231114,103900,500521880,6480,6470,6480,6470,114
20231114,103800,499784160,6480,6480,6480,6480,0
20231114,103700,499784160,6480,6480,6480,6480,2
20231114,103600,499771200,6470,6470,6470,6470,708
20231114,103500,495190440,6470,6470,6470,6470,235
20231114,103400,493669990,6470,6460,6470,6460,4
20231114,103300,493644140,6460,6470,6470,6460,6
20231114,103200,493605370,6470,6460,6470,6460,229
20231114,103100,492126020,6460,6460,6460,6460,22
20231114,103000,491983900,6470,6470,6470,6470,10
20231114,102900,491919200,6470,6470,6470,6470,194
20231114,102800,490664020,6470,6460,6470,6460,1290
20231114,102700,482318500,6460,6460,6460,6460,100
20231114,102600,481672500,6460,6460,6460,6460,147
20231114,102500,480722880,6460,6460,6460,6460,1125
20231114,102400,473455380,6450,6450,6460,6450,407
20231114,102300,470829230,6450,6450,6450,6450,13
20231114,102200,470745380,6450,6450,6450,6450,16
20231114,102100,470642180,6450,6440,6450,6440,2
20231114,102000,470629290,6450,6450,6450,6450,0
20231114,101900,470629290,6450,6450,6450,6450,0
20231114,101800,470629290,6450,6450,6450,6450,207
20231114,101700,469294140,6450,6450,6450,6450,0
20231114,101600,469294140,6450,6450,6450,6450,232
20231114,101500,467797740,6450,6440,6450,6440,40
20231114,101400,467539840,6440,6440,6440,6440,10
20231114,101300,467475440,6450,6450,6450,6450,0
20231114,101200,467475440,6450,6450,6450,6450,0
20231114,101100,467475440,6450,6450,6450,6450,48
20231114,101000,467165840,6460,6460,6460,6460,0
20231114,100900,467165840,6460,6460,6460,6460,0
20231114,100800,467165840,6460,6460,6460,6460,0
20231114,100700,467165840,6460,6460,6460,6460,0
20231114,100600,467165840,6460,6460,6460,6450,2002
20231114,100500,454252920,6450,6440,6450,6440,2000
20231114,100400,441356360,6430,6430,6430,6430,0
20231114,100300,441356360,6430,6430,6430,6430,40
20231114,100200,441099160,6430,6430,6430,6430,78
20231114,100100,440597620,6420,6430,6430,6420,125
20231114,100000,439794720,6420,6420,6420,6420,308
20231114,095900,437817360,6420,6420,6420,6420,125
20231114,095800,437014860,6420,6420,6420,6420,111
20231114,095700,436302240,6440,6440,6440,6440,0
20231114,095600,436302240,6440,6440,6440,6440,2
20231114,095500,436289360,6440,6440,6440,6440,1
20231114,095400,436282920,6450,6450,6450,6450,1
20231114,095300,436276470,6420,6420,6420,6420,0
20231114,095200,436276470,6420,6420,6420,6420,84
20231114,095100,435737190,6400,6400,6400,6400,0
20231114,095000,435737190,6400,6400,6400,6400,230
20231114,094900,434265190,6390,6400,6410,6390,767
20231114,094800,429354790,6410,6410,6410,6410,173
20231114,094700,428245860,6420,6420,6420,6420,99
20231114,094600,427610280,6430,6430,6430,6430,19
20231114,094500,427488110,6440,6440,6440,6440,677
20231114,094400,423128230,6450,6450,6450,6450,34
20231114,094300,422908930,6450,6450,6450,6450,0
20231114,094200,422908930,6450,6450,6450,6450,19
20231114,094100,422786380,6450,6450,6450,6450,3
20231114,094000,422767030,6440,6450,6450,6440,14
20231114,093900,422676830,6450,6450,6450,6450,0
20231114,093800,422676830,6450,6450,6450,6450,0
20231114,093700,422676830,6450,6450,6450,6450,1
20231114,093600,422670380,6430,6430,6430,6430,200
20231114,093500,421384380,6430,6430,6430,6430,8
20231114,093400,421332940,6450,6450,6450,6450,2
20231114,093300,421320040,6430,6450,6450,6430,9
20231114,093200,421262150,6450,6420,6450,6410,511
20231114,093100,417984920,6460,6460,6460,6420,64
20231114,093000,417573960,6430,6430,6440,6430,79
20231114,092900,417065980,6460,6450,6460,6430,275
20231114,092800,415293160,6450,6440,6450,6440,86
20231114,092700,414738470,6450,6450,6450,6450,1
20231114,092600,414732020,6450,6450,6450,6450,1
20231114,092500,414725570,6440,6440,6450,6440,363
20231114,092400,412387810,6440,6460,6460,6440,435
20231114,092300,409578980,6470,6460,6470,6460,1096
20231114,092200,402498070,6460,6460,6460,6460,188
20231114,092100,401283590,6430,6440,6460,6420,4044
20231114,092000,375197780,6440,6440,6440,6430,965
20231114,091900,368983210,6430,6430,6430,6430,471
20231114,091800,365954680,6420,6420,6420,6420,85
20231114,091700,365408980,6410,6410,6410,6410,357
20231114,091600,363120610,6410,6410,6440,6400,4973
20231114,091500,331150680,6410,6400,6410,6380,821
20231114,091400,325896170,6390,6420,6420,6390,801
20231114,091300,320777740,6420,6420,6420,6420,3
20231114,091200,320758480,6420,6420,6420,6420,1
20231114,091100,320752060,6420,6400,6420,6390,973
20231114,091000,314516530,6400,6420,6420,6390,511
20231114,090900,311241440,6400,6420,6420,6400,789
20231114,090800,306183330,6420,6430,6440,6420,465
20231114,090700,303194120,6430,6420,6430,6420,947
20231114,090600,297111780,6410,6410,6420,6400,3710
20231114,090500,273344580,6410,6370,6410,6370,2029
20231114,090400,260368830,6380,6370,6390,6370,18
20231114,090300,260253960,6400,6360,6400,6360,4304
20231114,090200,232803040,6360,6380,6380,6360,589
20231114,090100,229056700,6400,6350,6400,6350,952
20231114,090000,222974070,6390,6310,6400,6310,35285