KissMeData/034230/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,191500,11305163310,14500,14500,14500,14500,22837
20231106,191400,11305163310,14500,14500,14500,14500,0
20231106,191300,11305163310,14500,14500,14500,14500,0
20231106,191200,11305163310,14500,14500,14500,14500,0
20231106,191100,11305163310,14500,14500,14500,14500,0
20231106,191000,11305163310,14500,14500,14500,14500,0
20231106,190900,11305163310,14500,14500,14500,14500,0
20231106,190800,11305163310,14500,14500,14500,14500,0
20231106,190700,11305163310,14500,14500,14500,14500,0
20231106,190600,11305163310,14500,14500,14500,14500,0
20231106,190500,11305163310,14500,14500,14500,14500,0
20231106,190400,11305163310,14500,14500,14500,14500,0
20231106,190300,11305163310,14500,14500,14500,14500,0
20231106,190200,11305163310,14500,14500,14500,14500,0
20231106,190100,11305163310,14500,14500,14500,14500,0
20231106,190000,11305163310,14500,14500,14500,14500,0
20231106,185900,11305163310,14500,14500,14500,14500,0
20231106,185800,11305163310,14500,14500,14500,14500,0
20231106,185700,11305163310,14500,14500,14500,14500,0
20231106,185600,11305163310,14500,14500,14500,14500,0
20231106,185500,11305163310,14500,14500,14500,14500,0
20231106,185400,11305163310,14500,14500,14500,14500,0
20231106,185300,11305163310,14500,14500,14500,14500,0
20231106,185200,11305163310,14500,14500,14500,14500,0
20231106,185100,11305163310,14500,14500,14500,14500,0
20231106,185000,11305163310,14500,14500,14500,14500,0
20231106,184900,11305163310,14500,14500,14500,14500,0
20231106,184800,11305163310,14500,14500,14500,14500,0
20231106,184700,11305163310,14500,14500,14500,14500,0
20231106,184600,11305163310,14500,14500,14500,14500,0
20231106,184500,11305163310,14500,14500,14500,14500,22837
20231106,184400,11305163310,14500,14500,14500,14500,0
20231106,184300,11305163310,14500,14500,14500,14500,0
20231106,184200,11305163310,14500,14500,14500,14500,0
20231106,184100,11305163310,14500,14500,14500,14500,0
20231106,184000,11305163310,14500,14500,14500,14500,0
20231106,183900,11305163310,14500,14500,14500,14500,0
20231106,183800,11305163310,14500,14500,14500,14500,0
20231106,183700,11305163310,14500,14500,14500,14500,0
20231106,183600,11305163310,14500,14500,14500,14500,0
20231106,183500,11305163310,14500,14500,14500,14500,0
20231106,183400,11305163310,14500,14500,14500,14500,0
20231106,183300,11305163310,14500,14500,14500,14500,0
20231106,183200,11305163310,14500,14500,14500,14500,0
20231106,183100,11305163310,14500,14500,14500,14500,0
20231106,183000,11305163310,14500,14500,14500,14500,0
20231106,182900,11305163310,14500,14500,14500,14500,0
20231106,182800,11305163310,14500,14500,14500,14500,0
20231106,182700,11305163310,14500,14500,14500,14500,0
20231106,182600,11305163310,14500,14500,14500,14500,0
20231106,182500,11305163310,14500,14500,14500,14500,0
20231106,182400,11305163310,14500,14500,14500,14500,0
20231106,182300,11305163310,14500,14500,14500,14500,0
20231106,182200,11305163310,14500,14500,14500,14500,0
20231106,182100,11305163310,14500,14500,14500,14500,0
20231106,182000,11305163310,14500,14500,14500,14500,0
20231106,181900,11305163310,14500,14500,14500,14500,0
20231106,181800,11305163310,14500,14500,14500,14500,0
20231106,181700,11305163310,14500,14500,14500,14500,0
20231106,181600,11305163310,14500,14500,14500,14500,0
20231106,181500,11305163310,14500,14500,14500,14500,22837
20231106,181400,11305163310,14500,14500,14500,14500,0
20231106,181300,11305163310,14500,14500,14500,14500,0
20231106,181200,11305163310,14500,14500,14500,14500,0
20231106,181100,11305163310,14500,14500,14500,14500,0
20231106,181000,11305163310,14500,14500,14500,14500,0
20231106,180900,11305163310,14500,14500,14500,14500,0
20231106,180800,11305163310,14500,14500,14500,14500,0
20231106,180700,11305163310,14500,14500,14500,14500,0
20231106,180600,11305163310,14500,14500,14500,14500,0
20231106,180500,11305163310,14500,14500,14500,14500,0
20231106,180400,11305163310,14500,14500,14500,14500,0
20231106,180300,11305163310,14500,14500,14500,14500,0
20231106,180200,11305163310,14500,14500,14500,14500,0
20231106,180100,11305163310,14500,14500,14500,14500,0
20231106,180000,11305163310,14500,14500,14500,14500,0
20231106,175900,11305163310,14500,14500,14500,14500,0
20231106,175800,11305163310,14500,14500,14500,14500,0
20231106,175700,11305163310,14500,14500,14500,14500,0
20231106,175600,11305163310,14500,14500,14500,14500,0
20231106,175500,11305163310,14500,14500,14500,14500,0
20231106,175400,11305163310,14500,14500,14500,14500,0
20231106,175300,11305163310,14500,14500,14500,14500,0
20231106,175200,11305163310,14500,14500,14500,14500,0
20231106,175100,11305163310,14500,14500,14500,14500,0
20231106,175000,11305163310,14500,14500,14500,14500,0
20231106,174900,11305163310,14500,14500,14500,14500,0
20231106,174800,11305163310,14500,14500,14500,14500,0
20231106,174700,11305163310,14500,14500,14500,14500,0
20231106,174600,11305163310,14500,14500,14500,14500,0
20231106,174500,11305163310,14500,14500,14500,14500,22837
20231106,174400,11305163310,14500,14500,14500,14500,0
20231106,174300,11305163310,14500,14500,14500,14500,0
20231106,174200,11305163310,14500,14500,14500,14500,0
20231106,174100,11305163310,14500,14500,14500,14500,0
20231106,174000,11305163310,14500,14500,14500,14500,0
20231106,173900,11305163310,14500,14500,14500,14500,0
20231106,173800,11305163310,14500,14500,14500,14500,0
20231106,173700,11305163310,14500,14500,14500,14500,0
20231106,173600,11305163310,14500,14500,14500,14500,0
20231106,173500,11305163310,14500,14500,14500,14500,0
20231106,173400,11305163310,14500,14500,14500,14500,0
20231106,173300,11305163310,14500,14500,14500,14500,0
20231106,173200,11305163310,14500,14500,14500,14500,0
20231106,173100,11305163310,14500,14500,14500,14500,0
20231106,173000,11305163310,14500,14500,14500,14500,0
20231106,172900,11305163310,14500,14500,14500,14500,0
20231106,172800,11305163310,14500,14500,14500,14500,0
20231106,172700,11305163310,14500,14500,14500,14500,0
20231106,172600,11305163310,14500,14500,14500,14500,0
20231106,172500,11305163310,14500,14500,14500,14500,0
20231106,172400,11305163310,14500,14500,14500,14500,0
20231106,172300,11305163310,14500,14500,14500,14500,0
20231106,172200,11305163310,14500,14500,14500,14500,0
20231106,172100,11305163310,14500,14500,14500,14500,0
20231106,172000,11305163310,14500,14500,14500,14500,0
20231106,171900,11305163310,14500,14500,14500,14500,0
20231106,171800,11305163310,14500,14500,14500,14500,0
20231106,171700,11305163310,14500,14500,14500,14500,0
20231106,171600,11305163310,14500,14500,14500,14500,0
20231106,171500,11305163310,14500,14500,14500,14500,22837
20231106,171400,11305163310,14500,14500,14500,14500,0
20231106,171300,11305163310,14500,14500,14500,14500,0
20231106,171200,11305163310,14500,14500,14500,14500,0
20231106,171100,11305163310,14500,14500,14500,14500,0
20231106,171000,11305163310,14500,14500,14500,14500,0
20231106,170900,11305163310,14500,14500,14500,14500,0
20231106,170800,11305163310,14500,14500,14500,14500,0
20231106,170700,11305163310,14500,14500,14500,14500,0
20231106,170600,11305163310,14500,14500,14500,14500,0
20231106,170500,11305163310,14500,14500,14500,14500,0
20231106,170400,11305163310,14500,14500,14500,14500,0
20231106,170300,11305163310,14500,14500,14500,14500,0
20231106,170200,11305163310,14500,14500,14500,14500,0
20231106,170100,11305163310,14500,14500,14500,14500,0
20231106,170000,11305163310,14500,14500,14500,14500,0
20231106,165900,11305163310,14500,14500,14500,14500,0
20231106,165800,11305163310,14500,14500,14500,14500,0
20231106,165700,11305163310,14500,14500,14500,14500,0
20231106,165600,11305163310,14500,14500,14500,14500,0
20231106,165500,11305163310,14500,14500,14500,14500,0
20231106,165400,11305163310,14500,14500,14500,14500,0
20231106,165300,11305163310,14500,14500,14500,14500,0
20231106,165200,11305163310,14500,14500,14500,14500,0
20231106,165100,11305163310,14500,14500,14500,14500,0
20231106,165000,11305163310,14500,14500,14500,14500,0
20231106,164900,11305163310,14500,14500,14500,14500,0
20231106,164800,11305163310,14500,14500,14500,14500,0
20231106,164700,11305163310,14500,14500,14500,14500,0
20231106,164600,11305163310,14500,14500,14500,14500,0
20231106,164500,11305163310,14500,14500,14500,14500,22837
20231106,164400,11305163310,14500,14500,14500,14500,0
20231106,164300,11305163310,14500,14500,14500,14500,0
20231106,164200,11305163310,14500,14500,14500,14500,0
20231106,164100,11305163310,14500,14500,14500,14500,0
20231106,164000,11305163310,14500,14500,14500,14500,0
20231106,163900,11305163310,14500,14500,14500,14500,0
20231106,163800,11305163310,14500,14500,14500,14500,0
20231106,163700,11305163310,14500,14500,14500,14500,0
20231106,163600,11305163310,14500,14500,14500,14500,0
20231106,163500,11305163310,14500,14500,14500,14500,0
20231106,163400,11305163310,14500,14500,14500,14500,0
20231106,163300,11305163310,14500,14500,14500,14500,0
20231106,163200,11305163310,14500,14500,14500,14500,0
20231106,163100,11305163310,14500,14500,14500,14500,0
20231106,163000,11305163310,14500,14500,14500,14500,0
20231106,162900,11305163310,14500,14500,14500,14500,0
20231106,162800,11305163310,14500,14500,14500,14500,0
20231106,162700,11305163310,14500,14500,14500,14500,0
20231106,162600,11305163310,14500,14500,14500,14500,0
20231106,162500,11305163310,14500,14500,14500,14500,0
20231106,162400,11305163310,14500,14500,14500,14500,0
20231106,162300,11305163310,14500,14500,14500,14500,0
20231106,162200,11305163310,14500,14500,14500,14500,0
20231106,162100,11305163310,14500,14500,14500,14500,0
20231106,162000,11305163310,14500,14500,14500,14500,0
20231106,161900,11305163310,14500,14500,14500,14500,0
20231106,161800,11305163310,14500,14500,14500,14500,0
20231106,161700,11305163310,14500,14500,14500,14500,0
20231106,161600,11305163310,14500,14500,14500,14500,0
20231106,161500,11305163310,14500,14500,14500,14500,22837
20231106,161400,11305163310,14500,14500,14500,14500,0
20231106,161300,11305163310,14500,14500,14500,14500,0
20231106,161200,11305163310,14500,14500,14500,14500,0
20231106,161100,11305163310,14500,14500,14500,14500,0
20231106,161000,11305163310,14500,14500,14500,14500,0
20231106,160900,11305163310,14500,14500,14500,14500,0
20231106,160800,11305163310,14500,14500,14500,14500,0
20231106,160700,11305163310,14500,14500,14500,14500,0
20231106,160600,11305163310,14500,14500,14500,14500,0
20231106,160500,11305163310,14500,14500,14500,14500,0
20231106,160400,11305163310,14500,14500,14500,14500,0
20231106,160300,11305163310,14500,14500,14500,14500,0
20231106,160200,11305163310,14500,14500,14500,14500,0
20231106,160100,11305163310,14500,14500,14500,14500,0
20231106,160000,11305163310,14500,14500,14500,14500,0
20231106,155900,11305163310,14500,14500,14500,14500,0
20231106,155800,11305163310,14500,14500,14500,14500,0
20231106,155700,11305163310,14500,14500,14500,14500,0
20231106,155600,11305163310,14500,14500,14500,14500,0
20231106,155500,11305163310,14500,14500,14500,14500,0
20231106,155400,11305163310,14500,14500,14500,14500,0
20231106,155300,11305163310,14500,14500,14500,14500,0
20231106,155200,11305163310,14500,14500,14500,14500,0
20231106,155100,11305163310,14500,14500,14500,14500,0
20231106,155000,11305163310,14500,14500,14500,14500,0
20231106,154900,11305163310,14500,14500,14500,14500,0
20231106,154800,11305163310,14500,14500,14500,14500,0
20231106,154700,11305163310,14500,14500,14500,14500,0
20231106,154600,11305163310,14500,14500,14500,14500,0
20231106,154500,11305163310,14500,14500,14500,14500,22837
20231106,154400,11305163310,14500,14500,14500,14500,0
20231106,154300,11305163310,14500,14500,14500,14500,0
20231106,154200,11305163310,14500,14500,14500,14500,0
20231106,154100,11305163310,14500,14500,14500,14500,0
20231106,154000,11305163310,14500,14500,14500,14500,0
20231106,153900,11305163310,14500,14500,14500,14500,0
20231106,153800,11305163310,14500,14500,14500,14500,0
20231106,153700,11305163310,14500,14500,14500,14500,0
20231106,153600,11305163310,14500,14500,14500,14500,0
20231106,153500,11305163310,14500,14500,14500,14500,0
20231106,153400,11305163310,14500,14500,14500,14500,0
20231106,153300,11305163310,14500,14500,14500,14500,0
20231106,153200,11305163310,14500,14500,14500,14500,0
20231106,153100,11305163310,14500,14500,14500,14500,0
20231106,153000,11305163310,14500,14500,14500,14500,22837
20231106,152900,10974026810,14440,14440,14440,14440,0
20231106,152800,10974026810,14440,14440,14440,14440,0
20231106,152700,10974026810,14440,14440,14440,14440,0
20231106,152600,10974026810,14440,14440,14440,14440,0
20231106,152500,10974026810,14440,14440,14440,14440,0
20231106,152400,10974026810,14440,14440,14440,14440,0
20231106,152300,10974026810,14440,14440,14440,14440,0
20231106,152200,10974026810,14440,14440,14440,14440,0
20231106,152100,10974026810,14440,14440,14440,14440,0
20231106,152000,10974026810,14440,14440,14440,14440,0
20231106,151900,10974026810,14440,14450,14470,14440,1993
20231106,151800,10945224530,14450,14450,14460,14450,1009
20231106,151700,10930637180,14450,14460,14470,14450,2090
20231106,151600,10900409230,14460,14460,14470,14460,851
20231106,151500,10888097650,14460,14460,14480,14450,2016
20231106,151400,10858931460,14470,14490,14500,14460,10642
20231106,151300,10704729570,14480,14480,14480,14470,491
20231106,151200,10697620010,14470,14480,14490,14470,879
20231106,151100,10684888350,14480,14470,14480,14460,1029
20231106,151000,10670000260,14470,14460,14470,14460,570
20231106,150900,10661758020,14460,14460,14470,14450,1600
20231106,150800,10638623890,14460,14440,14460,14420,1336
20231106,150700,10619321130,14440,14400,14440,14400,1302
20231106,150600,10600540440,14400,14420,14420,14390,4573
20231106,150500,10534709840,14410,14400,14410,14400,2484
20231106,150400,10498925830,14390,14390,14390,14380,637
20231106,150300,10489762800,14390,14380,14400,14380,2160
20231106,150200,10458685370,14380,14380,14390,14380,1011
20231106,150100,10444142280,14380,14370,14380,14370,183
20231106,150000,10441510890,14370,14380,14380,14360,5153
20231106,145900,10367416320,14360,14370,14380,14360,3361
20231106,145800,10319129460,14370,14370,14380,14370,97
20231106,145700,10317735510,14370,14380,14380,14370,2445
20231106,145600,10282600460,14380,14380,14390,14380,1252
20231106,145500,10264596630,14380,14380,14390,14380,575
20231106,145400,10256328100,14390,14380,14390,14370,4599
20231106,145300,10190171220,14370,14380,14390,14370,1791
20231106,145200,10164421380,14380,14380,14390,14380,50
20231106,145100,10163702360,14380,14390,14390,14380,1130
20231106,145000,10147452920,14380,14370,14390,14370,2419
20231106,144900,10112668170,14370,14370,14390,14370,1620
20231106,144800,10089375010,14390,14390,14400,14360,11031
20231106,144700,9930788950,14390,14400,14400,14390,396
20231106,144600,9925090370,14390,14390,14400,14390,2207
20231106,144500,9893315900,14400,14380,14400,14380,1133
20231106,144400,9877012140,14380,14390,14400,14380,2468
20231106,144300,9841502130,14390,14400,14410,14390,665
20231106,144200,9831925190,14410,14410,14410,14400,654
20231106,144100,9822506470,14400,14410,14420,14400,1299
20231106,144000,9803788840,14410,14410,14410,14400,2985
20231106,143900,9760776400,14400,14400,14410,14400,1306
20231106,143800,9741966710,14400,14410,14410,14400,2051
20231106,143700,9712429630,14400,14400,14410,14400,225
20231106,143600,9709187580,14400,14400,14410,14400,228
20231106,143500,9705903540,14400,14390,14400,14380,4166
20231106,143400,9645944810,14380,14380,14390,14380,1243
20231106,143300,9628070460,14380,14380,14390,14380,121
20231106,143200,9626330410,14380,14390,14390,14380,2284
20231106,143100,9593467930,14390,14390,14400,14390,731
20231106,143000,9582948770,14390,14400,14400,14390,716
20231106,142900,9572639620,14400,14390,14400,14390,4462
20231106,142800,9508398370,14400,14390,14400,14390,1359
20231106,142700,9488842110,14390,14390,14400,14390,298
20231106,142600,9484551140,14390,14390,14400,14390,2314
20231106,142500,9451242610,14390,14410,14410,14390,1481
20231106,142400,9429916330,14400,14400,14400,14400,45
20231106,142300,9429268330,14400,14410,14420,14400,2198
20231106,142200,9397598700,14410,14410,14420,14410,1659
20231106,142100,9373689080,14410,14420,14420,14410,611
20231106,142000,9364878700,14420,14430,14430,14420,2044
20231106,141900,9335403220,14420,14430,14430,14420,720
20231106,141800,9325019640,14430,14430,14430,14420,785
20231106,141700,9313692990,14420,14430,14430,14420,2227
20231106,141600,9281579200,14420,14420,14430,14420,1257
20231106,141500,9263453150,14430,14430,14430,14420,66
20231106,141400,9262501000,14430,14420,14430,14420,1671
20231106,141300,9238404160,14420,14430,14430,14420,2343
20231106,141200,9204617180,14420,14430,14430,14420,142
20231106,141100,9202568360,14430,14420,14430,14420,7461
20231106,141000,9094966340,14420,14430,14430,14420,3149
20231106,140900,9049539990,14430,14430,14430,14430,686
20231106,140800,9039641010,14440,14420,14440,14420,1738
20231106,140700,9014559790,14430,14440,14440,14430,4400
20231106,140600,8951066530,14440,14430,14440,14430,1965
20231106,140500,8922710540,14430,14440,14440,14430,1278
20231106,140400,8904260920,14440,14450,14450,14440,1762
20231106,140300,8878817320,14440,14460,14460,14440,5683
20231106,140200,8796734000,14460,14450,14460,14450,654
20231106,140100,8787281460,14460,14460,14470,14460,1711
20231106,140000,8762540360,14460,14460,14470,14450,1663
20231106,135900,8738496890,14460,14460,14470,14460,497
20231106,135800,8731310100,14470,14470,14470,14460,213
20231106,135700,8728228010,14470,14480,14480,14460,730
20231106,135600,8717664420,14470,14470,14480,14470,2307
20231106,135500,8684281050,14480,14480,14480,14470,56
20231106,135400,8683470180,14480,14480,14490,14470,793
20231106,135300,8671987550,14480,14490,14490,14470,961
20231106,135200,8658074910,14490,14480,14490,14480,1709
20231106,135100,8633328570,14490,14490,14490,14480,726
20231106,135000,8622816010,14490,14490,14500,14480,4158
20231106,134900,8562570780,14500,14520,14520,14490,5671
20231106,134800,8480338130,14510,14520,14520,14510,8
20231106,134700,8480221980,14510,14520,14520,14510,919
20231106,134600,8466881620,14520,14510,14530,14510,102
20231106,134500,8465400530,14520,14520,14530,14520,392
20231106,134400,8459708020,14510,14520,14520,14510,1011
20231106,134300,8445032440,14520,14530,14530,14510,200
20231106,134200,8442128420,14520,14510,14520,14510,108
20231106,134100,8440561270,14510,14530,14530,14510,576
20231106,134000,8432201280,14520,14510,14520,14510,1546
20231106,133900,8409756670,14520,14510,14520,14510,107
20231106,133800,8408204090,14520,14510,14520,14510,1079
20231106,133700,8392547740,14510,14500,14510,14500,675
20231106,133600,8382760180,14510,14510,14510,14510,670
20231106,133500,8373038480,14510,14510,14510,14510,262
20231106,133400,8369236860,14520,14510,14520,14510,385
20231106,133300,8363650500,14510,14510,14510,14500,1838
20231106,133200,8336999320,14510,14510,14510,14510,409
20231106,133100,8331064730,14520,14520,14540,14510,3274
20231106,133000,8283481500,14520,14510,14520,14510,133
20231106,132900,8281550440,14520,14520,14520,14510,663
20231106,132800,8271927260,14520,14510,14520,14510,2495
20231106,132700,8235705950,14510,14510,14510,14500,1160
20231106,132600,8218874470,14510,14500,14510,14500,659
20231106,132500,8209316480,14510,14510,14510,14510,7
20231106,132400,8209214910,14510,14500,14510,14500,59
20231106,132300,8208358860,14500,14500,14510,14500,2304
20231106,132200,8174950840,14510,14500,14510,14500,154
20231106,132100,8172717740,14500,14510,14510,14500,16
20231106,132000,8172485630,14500,14510,14520,14500,1835
20231106,131900,8145865110,14510,14520,14520,14510,146
20231106,131800,8143745220,14520,14510,14520,14500,1450
20231106,131700,8122705830,14500,14500,14500,14500,398
20231106,131600,8116934830,14510,14500,14510,14500,111
20231106,131500,8115324230,14500,14510,14510,14500,81
20231106,131400,8114149670,14510,14530,14530,14510,3522
20231106,131300,8063027460,14520,14530,14530,14520,9
20231106,131200,8062896700,14530,14520,14530,14520,2237
20231106,131100,8030415410,14520,14520,14520,14510,486
20231106,131000,8023362500,14510,14530,14530,14510,1471
20231106,130900,8002002420,14530,14520,14530,14520,15
20231106,130800,8001784560,14520,14520,14530,14520,420
20231106,130700,7995685960,14520,14520,14520,14520,883
20231106,130600,7982864800,14520,14520,14520,14520,77
20231106,130500,7981746760,14520,14510,14520,14510,1955
20231106,130400,7953364470,14500,14500,14510,14490,3921
20231106,130300,7896489400,14500,14510,14510,14500,376
20231106,130200,7891035640,14510,14520,14520,14510,251
20231106,130100,7887393620,14510,14510,14520,14510,113
20231106,130000,7885753980,14500,14510,14510,14500,1658
20231106,125900,7861696790,14500,14510,14520,14500,2003
20231106,125800,7832637050,14510,14510,14520,14510,218
20231106,125700,7829472340,14510,14500,14520,14500,1159
20231106,125600,7812655700,14510,14520,14520,14510,830
20231106,125500,7800612380,14520,14520,14520,14510,1654
20231106,125400,7776612200,14520,14520,14520,14520,127
20231106,125300,7774768160,14510,14520,14540,14510,7627
20231106,125200,7663953650,14510,14520,14520,14510,34
20231106,125100,7663459980,14520,14510,14520,14510,2237
20231106,125000,7630978990,14510,14490,14510,14490,6875
20231106,124900,7531270820,14500,14500,14500,14490,590
20231106,124800,7522720130,14490,14490,14500,14490,1133
20231106,124700,7506302800,14490,14490,14490,14480,2199
20231106,124600,7474456880,14480,14480,14500,14480,52
20231106,124500,7473703450,14500,14480,14500,14480,4290
20231106,124400,7411559320,14480,14470,14480,14470,751
20231106,124300,7400692250,14470,14460,14470,14460,521
20231106,124200,7393157160,14470,14470,14470,14460,770
20231106,124100,7382020410,14470,14470,14480,14470,2268
20231106,124000,7349202240,14470,14470,14470,14470,628
20231106,123900,7340115080,14460,14470,14470,14460,528
20231106,123800,7332475030,14470,14480,14480,14470,1525
20231106,123700,7310405850,14480,14470,14480,14470,6
20231106,123600,7310318990,14470,14470,14470,14470,69
20231106,123500,7309320560,14470,14460,14480,14460,648
20231106,123400,7299948290,14470,14470,14470,14470,351
20231106,123300,7294869320,14470,14470,14470,14470,15
20231106,123200,7294652270,14460,14470,14470,14460,446
20231106,123100,7288202730,14470,14470,14470,14470,411
20231106,123000,7282255560,14470,14470,14470,14470,508
20231106,122900,7274904800,14470,14480,14480,14470,671
20231106,122800,7265195320,14480,14480,14480,14480,496
20231106,122700,7258013240,14480,14480,14490,14480,640
20231106,122600,7248744610,14480,14490,14490,14480,643
20231106,122500,7239433910,14480,14480,14480,14480,330
20231106,122400,7234655510,14480,14480,14490,14480,48
20231106,122300,7233960450,14480,14470,14490,14470,2139
20231106,122200,7202987730,14470,14470,14470,14470,1
20231106,122100,7202973260,14460,14450,14480,14450,982
20231106,122000,7188764680,14450,14460,14460,14450,895
20231106,121900,7175830830,14460,14460,14460,14460,439
20231106,121800,7169482890,14460,14470,14470,14460,253
20231106,121700,7165824080,14460,14450,14460,14440,967
20231106,121600,7151855260,14470,14450,14470,14450,501
20231106,121500,7144615790,14470,14460,14470,14450,410
20231106,121400,7138687130,14460,14460,14460,14460,704
20231106,121300,7128507290,14470,14460,14470,14460,255
20231106,121200,7124819620,14460,14460,14460,14460,951
20231106,121100,7111068160,14460,14460,14470,14460,468
20231106,121000,7104300030,14460,14470,14470,14460,751
20231106,120900,7093433080,14470,14470,14470,14470,556
20231106,120800,7085387760,14470,14480,14480,14470,353
20231106,120700,7080279800,14470,14480,14480,14470,677
20231106,120600,7070480910,14470,14470,14480,14470,504
20231106,120500,7063188010,14470,14460,14470,14460,432
20231106,120400,7056941140,14460,14460,14480,14460,1337
20231106,120300,7037595280,14460,14450,14470,14450,877
20231106,120200,7024919020,14440,14450,14450,14440,846
20231106,120100,7012702710,14440,14430,14440,14430,1229
20231106,120000,6994956050,14440,14430,14440,14430,172
20231106,115900,6992473140,14420,14410,14420,14390,1209
20231106,115800,6975045970,14390,14430,14430,14390,2311
20231106,115700,6941747660,14430,14440,14440,14430,242
20231106,115600,6938255530,14440,14420,14440,14420,4324
20231106,115500,6875871260,14420,14400,14420,14400,1267
20231106,115400,6857607740,14400,14420,14420,14390,603
20231106,115300,6848925080,14420,14410,14420,14390,5887
20231106,115200,6764186630,14420,14410,14420,14400,2668
20231106,115100,6725755240,14410,14410,14410,14410,1125
20231106,115000,6709543990,14400,14410,14410,14400,774
20231106,114900,6698397770,14410,14410,14410,14400,654
20231106,114800,6688980010,14410,14410,14410,14400,90
20231106,114700,6687683200,14410,14410,14410,14400,871
20231106,114600,6675140380,14410,14400,14410,14400,544
20231106,114500,6667305410,14410,14400,14410,14400,781
20231106,114400,6656052280,14410,14410,14410,14400,689
20231106,114300,6646130550,14410,14410,14410,14410,43
20231106,114200,6645510920,14410,14410,14410,14400,656
20231106,114100,6636060310,14410,14410,14420,14400,1561
20231106,114000,6613566670,14410,14410,14410,14400,12
20231106,113900,6613393800,14400,14400,14400,14390,1724
20231106,113800,6588577620,14400,14400,14400,14390,802
20231106,113700,6577036790,14390,14400,14400,14390,244
20231106,113600,6573525550,14390,14400,14400,14390,1533
20231106,113500,6551464050,14400,14400,14400,14400,1548
20231106,113400,6529172850,14410,14400,14420,14400,602
20231106,113300,6520501410,14400,14400,14410,14390,1049
20231106,113200,6505397300,14400,14400,14410,14400,1067
20231106,113100,6490031820,14410,14410,14410,14400,883
20231106,113000,6477313570,14410,14400,14410,14400,600
20231106,112900,6468673530,14400,14400,14410,14400,1428
20231106,112800,6448107280,14410,14390,14410,14390,2386
20231106,112700,6413747840,14400,14390,14400,14390,534
20231106,112600,6406063130,14390,14390,14400,14390,1118
20231106,112500,6389975060,14390,14390,14400,14390,2213
20231106,112400,6358129830,14390,14400,14400,14390,476
20231106,112300,6351279570,14390,14390,14400,14390,989
20231106,112200,6337047660,14390,14390,14390,14380,681
20231106,112100,6327250030,14380,14390,14400,14380,1014
20231106,112000,6312659350,14380,14380,14390,14380,1580
20231106,111900,6289933400,14390,14390,14390,14380,1017
20231106,111800,6275303430,14380,14390,14400,14380,5372
20231106,111700,6198041160,14380,14390,14410,14380,3506
20231106,111600,6147590460,14400,14390,14400,14380,3018
20231106,111500,6104155240,14390,14390,14410,14390,2641
20231106,111400,6066143360,14390,14400,14400,14390,914
20231106,111300,6052982830,14400,14410,14410,14400,2002
20231106,111200,6024145640,14400,14390,14420,14390,3073
20231106,111100,5979896050,14390,14390,14390,14390,883
20231106,111000,5967189680,14390,14380,14390,14380,1888
20231106,110900,5940036170,14390,14390,14400,14380,3414
20231106,110800,5890908330,14390,14390,14400,14390,3047
20231106,110700,5847052300,14390,14390,14400,14390,728
20231106,110600,5836575870,14390,14380,14400,14380,2813
20231106,110500,5796108480,14380,14400,14410,14380,4026
20231106,110400,5738146750,14400,14410,14410,14400,1079
20231106,110300,5722604510,14410,14410,14420,14400,3557
20231106,110200,5671361420,14410,14410,14420,14410,3008
20231106,110100,5627995110,14410,14430,14430,14410,2160
20231106,110000,5596852560,14430,14420,14430,14420,1243
20231106,105900,5578918940,14430,14440,14440,14430,1661
20231106,105800,5554950040,14440,14430,14440,14420,2125
20231106,105700,5524284990,14440,14430,14440,14430,2437
20231106,105600,5489118080,14430,14440,14450,14430,5090
20231106,105500,5415656730,14440,14440,14450,14440,3121
20231106,105400,5370589350,14440,14440,14450,14440,1624
20231106,105300,5347127820,14450,14440,14450,14440,1042
20231106,105200,5332080070,14450,14450,14450,14440,954
20231106,105100,5318299260,14450,14450,14460,14450,1300
20231106,105000,5299514210,14450,14460,14460,14440,4365
20231106,104900,5236424620,14470,14480,14480,14460,1744
20231106,104800,5211196020,14480,14480,14480,14470,430
20231106,104700,5204969920,14470,14480,14490,14470,628
20231106,104600,5195878830,14490,14470,14490,14470,1471
20231106,104500,5174579320,14470,14470,14470,14470,863
20231106,104400,5162091710,14470,14450,14470,14440,4899
20231106,104300,5091305790,14460,14450,14460,14430,6369
20231106,104200,4999300870,14460,14470,14470,14450,2525
20231106,104100,4962787010,14470,14500,14500,14470,6016
20231106,104000,4875654260,14500,14500,14500,14490,340
20231106,103900,4870727480,14490,14490,14490,14490,675
20231106,103800,4860946730,14490,14500,14500,14490,4256
20231106,103700,4799248270,14500,14530,14530,14500,385
20231106,103600,4793665740,14500,14530,14530,14500,397
20231106,103500,4787903130,14530,14520,14540,14510,1493
20231106,103400,4766210950,14520,14490,14520,14490,5064
20231106,103300,4692726720,14490,14490,14490,14490,121
20231106,103200,4690973430,14490,14490,14490,14490,1487
20231106,103100,4669426800,14500,14500,14500,14490,2263
20231106,103000,4636613770,14490,14490,14500,14490,3963
20231106,102900,4579178890,14490,14480,14490,14480,310
20231106,102800,4574688480,14490,14500,14500,14490,156
20231106,102700,4572427990,14480,14490,14500,14480,782
20231106,102600,4561092810,14490,14500,14500,14480,2570
20231106,102500,4523856610,14510,14480,14510,14480,4909
20231106,102400,4452710120,14490,14470,14510,14470,7034
20231106,102300,4350820270,14470,14480,14480,14470,386
20231106,102200,4345233790,14480,14440,14480,14430,5768
20231106,102100,4261836440,14440,14440,14440,14430,2312
20231106,102000,4228461160,14430,14440,14440,14430,1223
20231106,101900,4210806040,14450,14450,14460,14450,2949
20231106,101800,4168183930,14460,14430,14460,14430,1672
20231106,101700,4144045970,14420,14410,14420,14410,578
20231106,101600,4135716910,14430,14470,14470,14420,1197
20231106,101500,4118448360,14430,14450,14480,14420,4089
20231106,101400,4059410220,14480,14440,14490,14430,4291
20231106,101300,3997333380,14460,14460,14460,14460,31
20231106,101200,3996885120,14460,14380,14460,14380,6869
20231106,101100,3897799710,14370,14370,14370,14370,120
20231106,101000,3896075310,14370,14370,14380,14370,532
20231106,100900,3888425850,14370,14370,14390,14370,1975
20231106,100800,3860032360,14370,14370,14370,14360,1607
20231106,100700,3836943170,14370,14390,14390,14370,2658
20231106,100600,3798711970,14390,14400,14410,14390,1602
20231106,100500,3775644330,14390,14400,14400,14390,2978
20231106,100400,3732764500,14400,14400,14420,14390,2089
20231106,100300,3702676830,14400,14400,14400,14370,2216
20231106,100200,3670794980,14400,14400,14400,14370,2235
20231106,100100,3638664240,14400,14400,14400,14380,937
20231106,100000,3625187870,14400,14380,14400,14380,1680
20231106,095900,3601007140,14380,14370,14380,14370,477
20231106,095800,3594151980,14370,14390,14390,14370,530
20231106,095700,3586534840,14400,14380,14400,14380,1453
20231106,095600,3565633510,14390,14410,14410,14390,745
20231106,095500,3554907900,14410,14360,14410,14360,2019
20231106,095400,3525881550,14360,14400,14400,14350,7988
20231106,095300,3411128710,14410,14390,14420,14380,984
20231106,095200,3396958300,14380,14380,14390,14380,679
20231106,095100,3387193140,14410,14380,14410,14380,4054
20231106,095000,3328886430,14380,14420,14420,14380,7796
20231106,094900,3216615300,14420,14420,14420,14410,1591
20231106,094800,3193675880,14420,14420,14420,14420,312
20231106,094700,3189176840,14420,14420,14430,14420,3084
20231106,094600,3144705060,14420,14430,14430,14420,981
20231106,094500,3130554880,14430,14440,14440,14420,3599
20231106,094400,3078626180,14440,14480,14480,14430,6287
20231106,094300,2987714960,14480,14500,14500,14470,3315
20231106,094200,2939705490,14510,14520,14530,14500,216
20231106,094100,2936572330,14520,14500,14530,14500,4501
20231106,094000,2871210010,14510,14510,14510,14490,1672
20231106,093900,2846952830,14510,14520,14520,14480,555
20231106,093800,2838906850,14520,14520,14520,14500,1966
20231106,093700,2810366390,14510,14470,14530,14460,9317
20231106,093600,2675172290,14470,14420,14470,14410,4944
20231106,093500,2603765500,14420,14420,14430,14420,1015
20231106,093400,2589128930,14430,14420,14430,14420,1461
20231106,093300,2568060580,14420,14410,14430,14400,2164
20231106,093200,2536864960,14400,14420,14420,14400,1603
20231106,093100,2513764840,14410,14390,14410,14380,1959
20231106,093000,2485559130,14390,14350,14390,14350,2706
20231106,092900,2446679400,14350,14340,14350,14340,784
20231106,092800,2435432820,14340,14340,14340,14340,432
20231106,092700,2429237940,14340,14320,14340,14320,1633
20231106,092600,2405851330,14320,14320,14320,14310,835
20231106,092500,2393894720,14320,14340,14350,14320,5747
20231106,092400,2311570440,14340,14340,14340,14320,3789
20231106,092300,2257301690,14330,14330,14350,14330,2204
20231106,092200,2225714790,14330,14340,14360,14330,4088
20231106,092100,2167061990,14340,14350,14370,14340,1999
20231106,092000,2138367330,14350,14320,14400,14320,3479
20231106,091900,2088468420,14320,14330,14330,14310,2453
20231106,091800,2053338700,14330,14320,14340,14320,720
20231106,091700,2043027850,14320,14320,14340,14310,876
20231106,091600,2030480380,14340,14300,14340,14300,607
20231106,091500,2021795280,14290,14300,14310,14280,2783
20231106,091400,1982009230,14310,14340,14340,14300,1006
20231106,091300,1967610990,14340,14290,14360,14260,4232
20231106,091200,1907150930,14290,14310,14330,14290,3313
20231106,091100,1859750220,14310,14290,14320,14280,3249
20231106,091000,1813297040,14290,14290,14300,14280,5565
20231106,090900,1733786670,14290,14370,14380,14290,10172
20231106,090800,1588026250,14370,14340,14390,14330,5162
20231106,090700,1513918020,14340,14330,14350,14310,2712
20231106,090600,1475060910,14310,14290,14340,14280,3915
20231106,090500,1419073430,14300,14360,14370,14290,5678
20231106,090400,1337719340,14360,14420,14420,14340,9312
20231106,090300,1203905960,14420,14590,14590,14420,15383
20231106,090200,980592470,14590,14590,14650,14580,14642
20231106,090100,766405330,14590,14560,14620,14530,14046
20231106,090000,561547650,14510,14400,14580,14400,38816