KissMeData/042000/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192300,7143794830,14820,14820,14820,14820,10001
20231117,192200,7143794830,14820,14820,14820,14820,0
20231117,192100,7143794830,14820,14820,14820,14820,0
20231117,192000,7143794830,14820,14820,14820,14820,0
20231117,191900,7143794830,14820,14820,14820,14820,0
20231117,191800,7143794830,14820,14820,14820,14820,0
20231117,191700,7143794830,14820,14820,14820,14820,0
20231117,191600,7143794830,14820,14820,14820,14820,0
20231117,191500,7143794830,14820,14820,14820,14820,0
20231117,191400,7143794830,14820,14820,14820,14820,0
20231117,191300,7143794830,14820,14820,14820,14820,0
20231117,191200,7143794830,14820,14820,14820,14820,0
20231117,191100,7143794830,14820,14820,14820,14820,0
20231117,191000,7143794830,14820,14820,14820,14820,0
20231117,190900,7143794830,14820,14820,14820,14820,0
20231117,190800,7143794830,14820,14820,14820,14820,0
20231117,190700,7143794830,14820,14820,14820,14820,0
20231117,190600,7143794830,14820,14820,14820,14820,0
20231117,190500,7143794830,14820,14820,14820,14820,0
20231117,190400,7143794830,14820,14820,14820,14820,0
20231117,190300,7143794830,14820,14820,14820,14820,0
20231117,190200,7143794830,14820,14820,14820,14820,0
20231117,190100,7143794830,14820,14820,14820,14820,0
20231117,190000,7143794830,14820,14820,14820,14820,0
20231117,185900,7143794830,14820,14820,14820,14820,0
20231117,185800,7143794830,14820,14820,14820,14820,0
20231117,185700,7143794830,14820,14820,14820,14820,0
20231117,185600,7143794830,14820,14820,14820,14820,0
20231117,185500,7143794830,14820,14820,14820,14820,0
20231117,185400,7143794830,14820,14820,14820,14820,0
20231117,185300,7143794830,14820,14820,14820,14820,10001
20231117,185200,7143794830,14820,14820,14820,14820,0
20231117,185100,7143794830,14820,14820,14820,14820,0
20231117,185000,7143794830,14820,14820,14820,14820,0
20231117,184900,7143794830,14820,14820,14820,14820,0
20231117,184800,7143794830,14820,14820,14820,14820,0
20231117,184700,7143794830,14820,14820,14820,14820,0
20231117,184600,7143794830,14820,14820,14820,14820,0
20231117,184500,7143794830,14820,14820,14820,14820,0
20231117,184400,7143794830,14820,14820,14820,14820,0
20231117,184300,7143794830,14820,14820,14820,14820,0
20231117,184200,7143794830,14820,14820,14820,14820,0
20231117,184100,7143794830,14820,14820,14820,14820,0
20231117,184000,7143794830,14820,14820,14820,14820,0
20231117,183900,7143794830,14820,14820,14820,14820,0
20231117,183800,7143794830,14820,14820,14820,14820,0
20231117,183700,7143794830,14820,14820,14820,14820,0
20231117,183600,7143794830,14820,14820,14820,14820,0
20231117,183500,7143794830,14820,14820,14820,14820,0
20231117,183400,7143794830,14820,14820,14820,14820,0
20231117,183300,7143794830,14820,14820,14820,14820,0
20231117,183200,7143794830,14820,14820,14820,14820,0
20231117,183100,7143794830,14820,14820,14820,14820,0
20231117,183000,7143794830,14820,14820,14820,14820,0
20231117,182900,7143794830,14820,14820,14820,14820,0
20231117,182800,7143794830,14820,14820,14820,14820,0
20231117,182700,7143794830,14820,14820,14820,14820,0
20231117,182600,7143794830,14820,14820,14820,14820,0
20231117,182500,7143794830,14820,14820,14820,14820,0
20231117,182400,7143794830,14820,14820,14820,14820,0
20231117,182300,7143794830,14820,14820,14820,14820,10001
20231117,182200,7143794830,14820,14820,14820,14820,0
20231117,182100,7143794830,14820,14820,14820,14820,0
20231117,182000,7143794830,14820,14820,14820,14820,0
20231117,181900,7143794830,14820,14820,14820,14820,0
20231117,181800,7143794830,14820,14820,14820,14820,0
20231117,181700,7143794830,14820,14820,14820,14820,0
20231117,181600,7143794830,14820,14820,14820,14820,0
20231117,181500,7143794830,14820,14820,14820,14820,0
20231117,181400,7143794830,14820,14820,14820,14820,0
20231117,181300,7143794830,14820,14820,14820,14820,0
20231117,181200,7143794830,14820,14820,14820,14820,0
20231117,181100,7143794830,14820,14820,14820,14820,0
20231117,181000,7143794830,14820,14820,14820,14820,0
20231117,180900,7143794830,14820,14820,14820,14820,0
20231117,180800,7143794830,14820,14820,14820,14820,0
20231117,180700,7143794830,14820,14820,14820,14820,0
20231117,180600,7143794830,14820,14820,14820,14820,0
20231117,180500,7143794830,14820,14820,14820,14820,0
20231117,180400,7143794830,14820,14820,14820,14820,0
20231117,180300,7143794830,14820,14820,14820,14820,0
20231117,180200,7143794830,14820,14820,14820,14820,0
20231117,180100,7143794830,14820,14820,14820,14820,0
20231117,180000,7143794830,14820,14820,14820,14820,0
20231117,175900,7143794830,14820,14820,14820,14820,0
20231117,175800,7143794830,14820,14820,14820,14820,0
20231117,175700,7143794830,14820,14820,14820,14820,0
20231117,175600,7143794830,14820,14820,14820,14820,0
20231117,175500,7143794830,14820,14820,14820,14820,0
20231117,175400,7143794830,14820,14820,14820,14820,0
20231117,175300,7143794830,14820,14820,14820,14820,10001
20231117,175200,7143794830,14820,14820,14820,14820,0
20231117,175100,7143794830,14820,14820,14820,14820,0
20231117,175000,7143794830,14820,14820,14820,14820,0
20231117,174900,7143794830,14820,14820,14820,14820,0
20231117,174800,7143794830,14820,14820,14820,14820,0
20231117,174700,7143794830,14820,14820,14820,14820,0
20231117,174600,7143794830,14820,14820,14820,14820,0
20231117,174500,7143794830,14820,14820,14820,14820,0
20231117,174400,7143794830,14820,14820,14820,14820,0
20231117,174300,7143794830,14820,14820,14820,14820,0
20231117,174200,7143794830,14820,14820,14820,14820,0
20231117,174100,7143794830,14820,14820,14820,14820,0
20231117,174000,7143794830,14820,14820,14820,14820,0
20231117,173900,7143794830,14820,14820,14820,14820,0
20231117,173800,7143794830,14820,14820,14820,14820,0
20231117,173700,7143794830,14820,14820,14820,14820,0
20231117,173600,7143794830,14820,14820,14820,14820,0
20231117,173500,7143794830,14820,14820,14820,14820,0
20231117,173400,7143794830,14820,14820,14820,14820,0
20231117,173300,7143794830,14820,14820,14820,14820,0
20231117,173200,7143794830,14820,14820,14820,14820,0
20231117,173100,7143794830,14820,14820,14820,14820,0
20231117,173000,7143794830,14820,14820,14820,14820,0
20231117,172900,7143794830,14820,14820,14820,14820,0
20231117,172800,7143794830,14820,14820,14820,14820,0
20231117,172700,7143794830,14820,14820,14820,14820,0
20231117,172600,7143794830,14820,14820,14820,14820,0
20231117,172500,7143794830,14820,14820,14820,14820,0
20231117,172400,7143794830,14820,14820,14820,14820,0
20231117,172300,7143794830,14820,14820,14820,14820,10001
20231117,172200,7143794830,14820,14820,14820,14820,0
20231117,172100,7143794830,14820,14820,14820,14820,0
20231117,172000,7143794830,14820,14820,14820,14820,0
20231117,171900,7143794830,14820,14820,14820,14820,0
20231117,171800,7143794830,14820,14820,14820,14820,0
20231117,171700,7143794830,14820,14820,14820,14820,0
20231117,171600,7143794830,14820,14820,14820,14820,0
20231117,171500,7143794830,14820,14820,14820,14820,0
20231117,171400,7143794830,14820,14820,14820,14820,0
20231117,171300,7143794830,14820,14820,14820,14820,0
20231117,171200,7143794830,14820,14820,14820,14820,0
20231117,171100,7143794830,14820,14820,14820,14820,0
20231117,171000,7143794830,14820,14820,14820,14820,0
20231117,170900,7143794830,14820,14820,14820,14820,0
20231117,170800,7143794830,14820,14820,14820,14820,0
20231117,170700,7143794830,14820,14820,14820,14820,0
20231117,170600,7143794830,14820,14820,14820,14820,0
20231117,170500,7143794830,14820,14820,14820,14820,0
20231117,170400,7143794830,14820,14820,14820,14820,0
20231117,170300,7143794830,14820,14820,14820,14820,0
20231117,170200,7143794830,14820,14820,14820,14820,0
20231117,170100,7143794830,14820,14820,14820,14820,0
20231117,170000,7143794830,14820,14820,14820,14820,0
20231117,165900,7143794830,14820,14820,14820,14820,0
20231117,165800,7143794830,14820,14820,14820,14820,0
20231117,165700,7143794830,14820,14820,14820,14820,0
20231117,165600,7143794830,14820,14820,14820,14820,0
20231117,165500,7143794830,14820,14820,14820,14820,0
20231117,165400,7143794830,14820,14820,14820,14820,0
20231117,165300,7143794830,14820,14820,14820,14820,10001
20231117,165200,7143794830,14820,14820,14820,14820,0
20231117,165100,7143794830,14820,14820,14820,14820,0
20231117,165000,7143794830,14820,14820,14820,14820,0
20231117,164900,7143794830,14820,14820,14820,14820,0
20231117,164800,7143794830,14820,14820,14820,14820,0
20231117,164700,7143794830,14820,14820,14820,14820,0
20231117,164600,7143794830,14820,14820,14820,14820,0
20231117,164500,7143794830,14820,14820,14820,14820,0
20231117,164400,7143794830,14820,14820,14820,14820,0
20231117,164300,7143794830,14820,14820,14820,14820,0
20231117,164200,7143794830,14820,14820,14820,14820,0
20231117,164100,7143794830,14820,14820,14820,14820,0
20231117,164000,7143794830,14820,14820,14820,14820,0
20231117,163900,7143794830,14820,14820,14820,14820,0
20231117,163800,7143794830,14820,14820,14820,14820,0
20231117,163700,7143794830,14820,14820,14820,14820,0
20231117,163600,7143794830,14820,14820,14820,14820,0
20231117,163500,7143794830,14820,14820,14820,14820,0
20231117,163400,7143794830,14820,14820,14820,14820,0
20231117,163300,7143794830,14820,14820,14820,14820,0
20231117,163200,7143794830,14820,14820,14820,14820,0
20231117,163100,7143794830,14820,14820,14820,14820,0
20231117,163000,7143794830,14820,14820,14820,14820,0
20231117,162900,7143794830,14820,14820,14820,14820,0
20231117,162800,7143794830,14820,14820,14820,14820,0
20231117,162700,7143794830,14820,14820,14820,14820,0
20231117,162600,7143794830,14820,14820,14820,14820,0
20231117,162500,7143794830,14820,14820,14820,14820,0
20231117,162400,7143794830,14820,14820,14820,14820,0
20231117,162300,7143794830,14820,14820,14820,14820,10001
20231117,162200,7143794830,14820,14820,14820,14820,0
20231117,162100,7143794830,14820,14820,14820,14820,0
20231117,162000,7143794830,14820,14820,14820,14820,0
20231117,161900,7143794830,14820,14820,14820,14820,0
20231117,161800,7143794830,14820,14820,14820,14820,0
20231117,161700,7143794830,14820,14820,14820,14820,0
20231117,161600,7143794830,14820,14820,14820,14820,0
20231117,161500,7143794830,14820,14820,14820,14820,0
20231117,161400,7143794830,14820,14820,14820,14820,0
20231117,161300,7143794830,14820,14820,14820,14820,0
20231117,161200,7143794830,14820,14820,14820,14820,0
20231117,161100,7143794830,14820,14820,14820,14820,0
20231117,161000,7143794830,14820,14820,14820,14820,0
20231117,160900,7143794830,14820,14820,14820,14820,0
20231117,160800,7143794830,14820,14820,14820,14820,0
20231117,160700,7143794830,14820,14820,14820,14820,0
20231117,160600,7143794830,14820,14820,14820,14820,0
20231117,160500,7143794830,14820,14820,14820,14820,0
20231117,160400,7143794830,14820,14820,14820,14820,0
20231117,160300,7143794830,14820,14820,14820,14820,0
20231117,160200,7143794830,14820,14820,14820,14820,0
20231117,160100,7143794830,14820,14820,14820,14820,0
20231117,160000,7143794830,14820,14820,14820,14820,0
20231117,155900,7143794830,14820,14820,14820,14820,0
20231117,155800,7143794830,14820,14820,14820,14820,0
20231117,155700,7143794830,14820,14820,14820,14820,0
20231117,155600,7143794830,14820,14820,14820,14820,0
20231117,155500,7143794830,14820,14820,14820,14820,0
20231117,155400,7143794830,14820,14820,14820,14820,0
20231117,155300,7143794830,14820,14820,14820,14820,10001
20231117,155200,7143794830,14820,14820,14820,14820,0
20231117,155100,7143794830,14820,14820,14820,14820,0
20231117,155000,7143794830,14820,14820,14820,14820,0
20231117,154900,7143794830,14820,14820,14820,14820,0
20231117,154800,7143794830,14820,14820,14820,14820,0
20231117,154700,7143794830,14820,14820,14820,14820,0
20231117,154600,7143794830,14820,14820,14820,14820,0
20231117,154500,7143794830,14820,14820,14820,14820,0
20231117,154400,7143794830,14820,14820,14820,14820,0
20231117,154300,7143794830,14820,14820,14820,14820,0
20231117,154200,7143794830,14820,14820,14820,14820,0
20231117,154100,7143794830,14820,14820,14820,14820,0
20231117,154000,7143794830,14820,14820,14820,14820,0
20231117,153900,7143794830,14820,14820,14820,14820,0
20231117,153800,7143794830,14820,14820,14820,14820,0
20231117,153700,7143794830,14820,14820,14820,14820,0
20231117,153600,7143794830,14820,14820,14820,14820,0
20231117,153500,7143794830,14820,14820,14820,14820,0
20231117,153400,7143794830,14820,14820,14820,14820,0
20231117,153300,7143794830,14820,14820,14820,14820,0
20231117,153200,7143794830,14820,14820,14820,14820,0
20231117,153100,7143794830,14820,14820,14820,14820,0
20231117,153000,7143794830,14820,14820,14820,14820,10001
20231117,152900,6995580010,14770,14770,14770,14770,0
20231117,152800,6995580010,14770,14770,14770,14770,0
20231117,152700,6995580010,14770,14770,14770,14770,0
20231117,152600,6995580010,14770,14770,14770,14770,0
20231117,152500,6995580010,14770,14770,14770,14770,0
20231117,152400,6995580010,14770,14770,14770,14770,0
20231117,152300,6995580010,14770,14770,14770,14770,0
20231117,152200,6995580010,14770,14770,14770,14770,0
20231117,152100,6995580010,14770,14770,14770,14770,0
20231117,152000,6995580010,14770,14770,14770,14770,0
20231117,151900,6995580010,14770,14790,14800,14750,1260
20231117,151800,6976979430,14800,14790,14810,14790,266
20231117,151700,6973045050,14800,14820,14820,14800,661
20231117,151600,6963260170,14830,14840,14850,14820,1062
20231117,151500,6947505480,14860,14850,14860,14840,699
20231117,151400,6937130230,14850,14860,14860,14850,937
20231117,151300,6923213010,14870,14860,14870,14860,343
20231117,151200,6918116000,14870,14870,14870,14870,85
20231117,151100,6916852050,14870,14870,14880,14860,671
20231117,151000,6906875760,14880,14880,14880,14870,202
20231117,150900,6903870200,14900,14890,14900,14880,289
20231117,150800,6899565890,14900,14860,14920,14860,11981
20231117,150700,6721245960,14860,14830,14870,14800,1439
20231117,150600,6699897520,14830,14840,14850,14830,496
20231117,150500,6692537990,14850,14850,14870,14830,735
20231117,150400,6681622990,14860,14850,14860,14850,46
20231117,150300,6680939470,14860,14840,14860,14820,255
20231117,150200,6677155610,14860,14870,14870,14820,726
20231117,150100,6666362120,14870,14840,14870,14780,205
20231117,150000,6663324130,14840,14840,14840,14800,890
20231117,145900,6650118810,14840,14840,14840,14840,2
20231117,145800,6650089130,14830,14840,14840,14810,157
20231117,145700,6647759760,14840,14760,14840,14760,1246
20231117,145600,6629364860,14760,14790,14840,14760,1341
20231117,145500,6609543170,14790,14840,14840,14780,2102
20231117,145400,6578434660,14840,14830,14840,14820,501
20231117,145300,6571003270,14840,14840,14840,14830,30
20231117,145200,6570558090,14890,14850,14890,14830,1024
20231117,145100,6555363510,14850,14880,14890,14850,482
20231117,145000,6548194400,14890,14880,14890,14880,389
20231117,144900,6542402870,14880,14890,14900,14880,472
20231117,144800,6535374070,14890,14890,14890,14870,623
20231117,144700,6526106330,14900,14900,14910,14870,974
20231117,144600,6511592780,14900,14880,14900,14870,4845
20231117,144500,6439438020,14870,14820,14880,14820,4398
20231117,144400,6374218830,14820,14810,14820,14810,15
20231117,144300,6373996660,14820,14810,14820,14810,141
20231117,144200,6371908430,14810,14790,14810,14790,758
20231117,144100,6360694650,14790,14790,14790,14780,30
20231117,144000,6360251100,14790,14800,14800,14790,1292
20231117,143900,6341136990,14810,14820,14820,14810,507
20231117,143800,6333628270,14800,14830,14830,14800,375
20231117,143700,6328078220,14800,14800,14830,14800,337
20231117,143600,6323090580,14800,14800,14800,14800,54
20231117,143500,6322291380,14820,14830,14830,14820,469
20231117,143400,6315338250,14830,14840,14840,14820,880
20231117,143300,6302290890,14830,14840,14840,14830,125
20231117,143200,6300436430,14830,14820,14830,14820,141
20231117,143100,6298346080,14820,14810,14830,14810,180
20231117,143000,6295678480,14810,14810,14820,14810,158
20231117,142900,6293337650,14810,14820,14820,14810,6
20231117,142800,6293248780,14820,14800,14820,14800,197
20231117,142700,6290331240,14810,14780,14810,14780,110
20231117,142600,6288705410,14820,14830,14830,14750,4462
20231117,142500,6222688810,14840,14840,14840,14840,217
20231117,142400,6219468530,14830,14830,14830,14830,213
20231117,142300,6216309740,14840,14840,14840,14840,11
20231117,142200,6216146500,14840,14840,14840,14840,195
20231117,142100,6213252700,14840,14820,14880,14820,184
20231117,142000,6210516840,14850,14850,14900,14850,1742
20231117,141900,6184621990,14840,14850,14850,14840,381
20231117,141800,6178964230,14840,14810,14840,14810,833
20231117,141700,6166617530,14810,14810,14810,14810,194
20231117,141600,6163744390,14810,14800,14810,14790,103
20231117,141500,6162220890,14790,14800,14820,14790,185
20231117,141400,6159484550,14820,14790,14820,14790,969
20231117,141300,6145153010,14820,14820,14820,14820,0
20231117,141200,6145153010,14820,14820,14820,14820,1
20231117,141100,6145138190,14790,14790,14790,14790,1
20231117,141000,6145123400,14790,14790,14790,14790,8
20231117,140900,6145005080,14790,14810,14810,14790,108
20231117,140800,6143407490,14820,14790,14820,14790,31
20231117,140700,6142948960,14800,14800,14800,14800,973
20231117,140600,6128548560,14800,14820,14820,14800,71
20231117,140500,6127497090,14820,14820,14820,14820,1
20231117,140400,6127482270,14820,14820,14820,14820,12
20231117,140300,6127304430,14820,14830,14830,14820,18
20231117,140200,6127037570,14830,14830,14830,14830,31
20231117,140100,6126577840,14810,14800,14810,14800,60
20231117,140000,6125689720,14810,14810,14810,14810,1
20231117,135900,6125674910,14800,14800,14800,14800,0
20231117,135800,6125674910,14800,14810,14810,14800,107
20231117,135700,6124090940,14830,14820,14830,14820,23
20231117,135600,6123750050,14810,14820,14820,14810,105
20231117,135500,6122194800,14830,14810,14830,14810,224
20231117,135400,6118875690,14800,14790,14800,14790,432
20231117,135300,6112482260,14800,14800,14810,14800,83
20231117,135200,6111253830,14800,14810,14810,14800,459
20231117,135100,6104460580,14820,14800,14820,14800,13
20231117,135000,6104268000,14800,14800,14800,14800,44
20231117,134900,6103616800,14790,14790,14790,14790,307
20231117,134800,6099076270,14790,14800,14800,14790,553
20231117,134700,6090896960,14820,14820,14820,14800,474
20231117,134600,6083880900,14830,14830,14830,14830,19
20231117,134500,6083599130,14830,14830,14830,14830,12
20231117,134400,6083421170,14850,14820,14850,14820,516
20231117,134300,6075774010,14820,14830,14830,14820,587
20231117,134200,6067069330,14870,14850,14870,14830,571
20231117,134100,6058596320,14850,14870,14870,14850,770
20231117,134000,6047158190,14880,14880,14880,14880,40
20231117,133900,6046562990,14880,14870,14880,14870,8
20231117,133800,6046444020,14880,14880,14880,14860,714
20231117,133700,6035826140,14880,14870,14880,14860,234
20231117,133600,6032346630,14870,14870,14870,14870,30
20231117,133500,6031900530,14860,14870,14870,14860,153
20231117,133400,6029626940,14870,14870,14880,14850,299
20231117,133300,6025182950,14870,14870,14890,14870,389
20231117,133200,6019394140,14860,14880,14890,14860,82
20231117,133100,6018173420,14880,14860,14880,14850,1174
20231117,133000,6000728160,14860,14860,14860,14860,5
20231117,132900,6000653860,14860,14860,14860,14840,258
20231117,132800,5996824040,14850,14880,14880,14850,422
20231117,132700,5990556030,14880,14870,14900,14870,1085
20231117,132600,5974410360,14860,14840,14860,14830,1586
20231117,132500,5950864900,14830,14840,14840,14830,471
20231117,132400,5943876880,14850,14850,14850,14830,663
20231117,132300,5934037860,14840,14850,14850,14840,927
20231117,132200,5920281170,14850,14880,14880,14850,1264
20231117,132100,5901505190,14870,14870,14870,14870,231
20231117,132000,5898070220,14870,14860,14880,14850,715
20231117,131900,5887438010,14860,14870,14870,14860,699
20231117,131800,5877048760,14860,14830,14890,14830,2859
20231117,131700,5834588540,14830,14830,14840,14830,128
20231117,131600,5832690080,14850,14780,14850,14780,5150
20231117,131500,5756355210,14780,14780,14780,14780,160
20231117,131400,5753990410,14780,14740,14780,14740,53
20231117,131300,5753209060,14750,14750,14750,14740,240
20231117,131200,5749670330,14720,14720,14720,14710,919
20231117,131100,5736147350,14720,14760,14760,14720,1033
20231117,131000,5720908880,14790,14750,14790,14750,284
20231117,130900,5716716190,14750,14750,14750,14750,20
20231117,130800,5716421190,14750,14750,14750,14750,30
20231117,130700,5715978690,14750,14750,14750,14750,50
20231117,130600,5715241190,14790,14750,14790,14750,422
20231117,130500,5709006230,14760,14770,14770,14760,111
20231117,130400,5707366820,14780,14780,14780,14780,152
20231117,130300,5705120260,14780,14780,14780,14780,16
20231117,130200,5704883780,14800,14780,14800,14780,582
20231117,130100,5696278560,14770,14750,14770,14750,273
20231117,130000,5692246450,14750,14760,14770,14750,1327
20231117,125900,5672649160,14780,14760,14780,14760,35
20231117,125800,5672132520,14760,14760,14760,14760,348
20231117,125700,5666996040,14760,14760,14760,14760,229
20231117,125600,5663616000,14760,14770,14770,14760,1189
20231117,125500,5646057210,14770,14770,14790,14770,99
20231117,125400,5644594900,14780,14780,14790,14780,507
20231117,125300,5637101420,14790,14800,14800,14790,1229
20231117,125200,5618922610,14790,14790,14800,14790,388
20231117,125100,5613184080,14800,14790,14800,14790,163
20231117,125000,5610773290,14800,14770,14800,14770,512
20231117,124900,5603211020,14770,14780,14800,14770,107
20231117,124800,5601629790,14780,14780,14780,14780,1
20231117,124700,5601615010,14810,14810,14820,14810,867
20231117,124600,5588774480,14810,14790,14810,14790,2099
20231117,124500,5557705630,14790,14790,14790,14780,1699
20231117,124400,5532577670,14780,14790,14790,14780,156
20231117,124300,5530271980,14800,14750,14800,14750,486
20231117,124200,5523103330,14750,14710,14750,14710,76
20231117,124100,5521985290,14750,14710,14750,14710,78
20231117,124000,5520836290,14710,14720,14750,14710,68
20231117,123900,5519835470,14750,14720,14750,14710,141
20231117,123800,5517759980,14720,14720,14720,14720,50
20231117,123700,5517023980,14750,14710,14750,14710,445
20231117,123600,5510474360,14700,14750,14750,14700,513
20231117,123500,5502929470,14750,14720,14750,14720,26
20231117,123400,5502546720,14750,14750,14800,14750,2008
20231117,123300,5472865810,14750,14750,14750,14700,60
20231117,123200,5471981260,14770,14790,14790,14770,1406
20231117,123100,5451213770,14790,14790,14800,14780,468
20231117,123000,5444292040,14800,14780,14800,14770,1464
20231117,122900,5422640680,14780,14750,14780,14750,2052
20231117,122800,5392329730,14750,14700,14750,14700,76
20231117,122700,5391212480,14690,14690,14690,14670,67
20231117,122600,5390228850,14670,14670,14670,14670,23
20231117,122500,5389891440,14670,14650,14670,14650,28
20231117,122400,5389480720,14670,14650,14670,14650,88
20231117,122300,5388189900,14660,14630,14670,14630,790
20231117,122200,5376614510,14650,14650,14650,14650,0
20231117,122100,5376614510,14650,14650,14650,14630,72
20231117,122000,5375561090,14650,14630,14650,14630,9
20231117,121900,5375429280,14630,14660,14660,14620,95
20231117,121800,5374039340,14660,14630,14660,14620,297
20231117,121700,5369694650,14630,14630,14630,14620,793
20231117,121600,5358096210,14630,14650,14650,14630,978
20231117,121500,5343783380,14650,14640,14650,14640,250
20231117,121400,5340121380,14640,14650,14650,14640,548
20231117,121300,5332098430,14650,14670,14670,14650,2980
20231117,121200,5288440590,14650,14650,14650,14650,53
20231117,121100,5287664140,14660,14650,14660,14650,75
20231117,121000,5286564970,14650,14670,14670,14650,22
20231117,120900,5286242650,14670,14660,14670,14650,495
20231117,120800,5278982250,14650,14650,14650,14650,20
20231117,120700,5278689250,14640,14640,14640,14640,3
20231117,120600,5278645330,14650,14650,14650,14640,1150
20231117,120500,5261799350,14650,14680,14680,14650,1867
20231117,120400,5234424950,14680,14690,14690,14680,789
20231117,120300,5222841880,14690,14700,14720,14690,123
20231117,120200,5221033890,14690,14720,14720,14690,2104
20231117,120100,5190105630,14730,14740,14740,14720,313
20231117,120000,5185497790,14740,14750,14750,14730,668
20231117,115900,5175655000,14760,14760,14760,14750,121
20231117,115800,5173869760,14790,14760,14790,14760,163
20231117,115700,5171462670,14790,14800,14800,14790,204
20231117,115600,5168445260,14790,14790,14790,14790,534
20231117,115500,5160547400,14790,14760,14790,14760,1095
20231117,115400,5144356920,14760,14730,14760,14730,213
20231117,115300,5141217540,14730,14750,14760,14720,106
20231117,115200,5139654700,14750,14730,14750,14720,1360
20231117,115100,5119611350,14720,14740,14740,14720,373
20231117,115000,5114114270,14740,14740,14740,14710,183
20231117,114900,5111417030,14740,14740,14740,14740,774
20231117,114800,5100008270,14740,14730,14740,14730,129
20231117,114700,5098106860,14740,14740,14740,14740,90
20231117,114600,5096780260,14750,14750,14750,14740,170
20231117,114500,5094273300,14710,14710,14710,14710,2
20231117,114400,5094243880,14710,14740,14780,14710,1487
20231117,114300,5072286520,14740,14740,14790,14740,90
20231117,114200,5070957490,14730,14710,14730,14700,99
20231117,114100,5069500340,14710,14700,14710,14700,62
20231117,114000,5068588610,14690,14700,14700,14690,72
20231117,113900,5067530910,14700,14700,14700,14700,201
20231117,113800,5064576210,14690,14700,14700,14690,52
20231117,113700,5063812310,14690,14690,14700,14680,643
20231117,113600,5054371330,14680,14680,14680,14680,1
20231117,113500,5054356650,14680,14720,14720,14670,589
20231117,113400,5045699770,14720,14750,14800,14720,231
20231117,113300,5042296050,14750,14800,14800,14750,1778
20231117,113200,5016028630,14830,14820,14830,14820,1201
20231117,113100,4998225220,14820,14830,14830,14770,125
20231117,113000,4996374920,14800,14770,14800,14770,3094
20231117,112900,4950597640,14780,14780,14780,14770,532
20231117,112800,4942735170,14800,14800,14830,14780,1761
20231117,112700,4916656860,14800,14820,14820,14800,287
20231117,112600,4912407390,14830,14820,14830,14820,758
20231117,112500,4901167190,14810,14820,14830,14770,611
20231117,112400,4892116490,14840,14760,14840,14760,1002
20231117,112300,4877282490,14760,14730,14760,14730,517
20231117,112200,4869661270,14720,14730,14730,14720,701
20231117,112100,4859336550,14720,14740,14740,14720,1096
20231117,112000,4843195900,14730,14730,14760,14730,364
20231117,111900,4837834150,14730,14770,14770,14730,1372
20231117,111800,4817594950,14750,14770,14780,14750,913
20231117,111700,4804107840,14770,14770,14780,14760,1047
20231117,111600,4788647890,14780,14740,14780,14740,1639
20231117,111500,4764470400,14730,14700,14730,14700,582
20231117,111400,4755905380,14700,14690,14710,14690,336
20231117,111300,4750967250,14680,14650,14680,14650,875
20231117,111200,4738125690,14650,14660,14670,14650,273
20231117,111100,4734122790,14660,14620,14660,14620,1149
20231117,111000,4717295930,14600,14600,14600,14600,274
20231117,110900,4713295530,14600,14580,14630,14580,152
20231117,110800,4711077180,14650,14610,14650,14560,1102
20231117,110700,4694992060,14610,14610,14610,14610,1086
20231117,110600,4679125600,14610,14660,14660,14610,472
20231117,110500,4672212280,14660,14600,14660,14600,1308
20231117,110400,4653092350,14600,14520,14600,14520,1541
20231117,110300,4630620860,14590,14590,14590,14590,50
20231117,110200,4629891360,14490,14500,14580,14490,2218
20231117,110100,4597638420,14490,14450,14490,14450,48
20231117,110000,4596944460,14510,14510,14510,14510,53
20231117,105900,4596175430,14520,14450,14520,14450,51
20231117,105800,4595438410,14450,14480,14530,14450,1877
20231117,105700,4568236350,14480,14460,14480,14460,353
20231117,105600,4563131950,14460,14460,14460,14460,120
20231117,105500,4561396750,14460,14460,14460,14460,0
20231117,105400,4561396750,14460,14460,14460,14460,57
20231117,105300,4560572530,14480,14410,14480,14410,1280
20231117,105200,4542112310,14410,14420,14420,14410,1308
20231117,105100,4523258660,14420,14430,14430,14420,593
20231117,105000,4514706030,14430,14430,14430,14430,6
20231117,104900,4514619450,14440,14400,14440,14400,456
20231117,104800,4508051410,14410,14430,14430,14410,1712
20231117,104700,4483363980,14420,14420,14420,14420,637
20231117,104600,4474178440,14430,14430,14440,14420,2003
20231117,104500,4445267320,14460,14450,14460,14430,947
20231117,104400,4431589290,14460,14480,14480,14460,84
20231117,104300,4430374250,14480,14480,14480,14450,2298
20231117,104200,4397139460,14500,14520,14520,14500,753
20231117,104100,4386215410,14510,14520,14520,14510,207
20231117,104000,4383210940,14520,14530,14530,14520,214
20231117,103900,4380103410,14540,14540,14540,14540,10
20231117,103800,4379958010,14520,14550,14550,14520,89
20231117,103700,4378664770,14550,14540,14550,14540,106
20231117,103600,4377123280,14540,14540,14540,14540,98
20231117,103500,4375698360,14540,14530,14540,14530,74
20231117,103400,4374622740,14520,14470,14520,14470,328
20231117,103300,4369863310,14470,14490,14490,14470,76
20231117,103200,4368763340,14500,14500,14500,14500,162
20231117,103100,4366414340,14500,14480,14510,14470,1014
20231117,103000,4351716270,14470,14470,14470,14460,786
20231117,102900,4340344940,14480,14460,14490,14460,128
20231117,102800,4338492030,14480,14480,14490,14460,408
20231117,102700,4332587030,14480,14460,14500,14460,437
20231117,102600,4326251070,14500,14460,14500,14450,94
20231117,102500,4324892150,14460,14450,14490,14450,1601
20231117,102400,4301744850,14510,14510,14510,14450,259
20231117,102300,4297986820,14500,14480,14500,14450,649
20231117,102200,4288584450,14490,14500,14500,14490,363
20231117,102100,4283321150,14490,14490,14490,14480,53
20231117,102000,4282553200,14480,14450,14480,14440,721
20231117,101900,4272134670,14450,14500,14500,14440,526
20231117,101800,4264527690,14500,14470,14500,14470,3
20231117,101700,4264484250,14470,14440,14470,14440,34
20231117,101600,4263992660,14470,14430,14470,14430,713
20231117,101500,4253696740,14430,14430,14430,14420,426
20231117,101400,4247551870,14470,14410,14480,14400,2708
20231117,101300,4208427190,14450,14460,14460,14400,4454
20231117,101200,4144106960,14460,14470,14470,14460,1154
20231117,101100,4127416870,14480,14540,14540,14470,5824
20231117,101000,4042949020,14550,14560,14560,14550,842
20231117,100900,4030697520,14560,14600,14600,14560,3733
20231117,100800,3976282340,14590,14610,14610,14590,267
20231117,100700,3972384500,14610,14620,14620,14610,287
20231117,100600,3968188760,14620,14620,14620,14590,263
20231117,100500,3964348270,14610,14600,14610,14590,1045
20231117,100400,3949097270,14600,14640,14640,14600,905
20231117,100300,3935859310,14650,14690,14690,14650,838
20231117,100200,3923576090,14690,14660,14690,14660,246
20231117,100100,3919967610,14660,14740,14740,14660,1691
20231117,100000,3895108740,14740,14720,14740,14710,557
20231117,095900,3886904860,14740,14770,14770,14730,399
20231117,095800,3881022000,14730,14740,14780,14730,344
20231117,095700,3875945210,14780,14700,14780,14700,1349
20231117,095600,3856074030,14700,14700,14700,14700,126
20231117,095500,3854221830,14700,14690,14700,14660,281
20231117,095400,3850095130,14690,14650,14690,14650,638
20231117,095300,3840744300,14630,14650,14650,14600,412
20231117,095200,3834720040,14650,14660,14660,14650,268
20231117,095100,3830791700,14660,14550,14660,14550,2206
20231117,095000,3798622490,14550,14520,14550,14510,1442
20231117,094900,3777693350,14520,14580,14600,14520,3483
20231117,094800,3727022670,14590,14650,14660,14580,2605
20231117,094700,3688963730,14660,14640,14660,14640,302
20231117,094600,3684536430,14660,14620,14660,14620,298
20231117,094500,3680177090,14600,14580,14620,14580,922
20231117,094400,3666714590,14580,14570,14580,14560,885
20231117,094300,3653816460,14570,14570,14580,14570,284
20231117,094200,3649678370,14580,14570,14580,14560,781
20231117,094100,3638292820,14560,14580,14580,14560,577
20231117,094000,3629883970,14530,14490,14580,14490,1307
20231117,093900,3610893930,14500,14560,14560,14490,5127
20231117,093800,3536456320,14560,14590,14620,14560,1582
20231117,093700,3513387990,14590,14590,14620,14590,1709
20231117,093600,3488446620,14600,14620,14620,14600,4040
20231117,093500,3429430530,14620,14600,14640,14590,2759
20231117,093400,3389103640,14600,14630,14630,14600,5091
20231117,093300,3314707130,14640,14650,14660,14640,1437
20231117,093200,3293657850,14650,14670,14710,14650,4042
20231117,093100,3234368690,14670,14720,14720,14670,4821
20231117,093000,3163486260,14720,14790,14790,14720,4611
20231117,092900,3095474420,14790,14900,14910,14790,1415
20231117,092800,3074482040,14910,14790,14910,14780,10546
20231117,092700,2917959140,14780,14770,14790,14760,757
20231117,092600,2906774760,14760,14800,14800,14760,3066
20231117,092500,2861452150,14810,14820,14830,14800,1445
20231117,092400,2840046530,14810,14870,14880,14810,1115
20231117,092300,2823488570,14850,14790,14870,14750,4047
20231117,092200,2763522190,14750,14690,14790,14690,1628
20231117,092100,2739507540,14700,14710,14730,14670,7514
20231117,092000,2629119770,14710,14730,14750,14710,2565
20231117,091900,2591353360,14750,14750,14760,14740,1311
20231117,091800,2572020190,14750,14790,14800,14740,83
20231117,091700,2570794850,14730,14700,14760,14690,1810
20231117,091600,2544162690,14700,14760,14760,14690,5832
20231117,091500,2458351410,14760,14800,14840,14760,5765
20231117,091400,2373093510,14800,14800,14870,14800,3882
20231117,091300,2315515130,14800,14800,14860,14750,4744
20231117,091200,2245252310,14780,14790,14880,14740,4359
20231117,091100,2180673340,14730,14680,14850,14660,9260
20231117,091000,2044131340,14680,14950,14950,14670,17930
20231117,090900,1778778430,14950,15030,15040,14830,14490
20231117,090800,1561894150,15030,14800,15050,14800,19785
20231117,090700,1265368030,14850,14930,14940,14780,11452
20231117,090600,1095051230,14940,14830,14950,14800,11718
20231117,090500,920470880,14780,14740,14840,14730,11536
20231117,090400,750133390,14750,14650,14810,14650,11821
20231117,090300,575619770,14630,14700,14700,14460,9598
20231117,090200,435336970,14700,14700,14740,14660,6200
20231117,090100,344106350,14700,14450,14720,14450,13604
20231117,090000,144680560,14450,14590,14590,14400,9861