KissMeData/204270/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201600,7319880850,14400,14400,14400,14400,4768
20231122,201500,7319880850,14400,14400,14400,14400,0
20231122,201400,7319880850,14400,14400,14400,14400,0
20231122,201300,7319880850,14400,14400,14400,14400,0
20231122,201200,7319880850,14400,14400,14400,14400,0
20231122,201100,7319880850,14400,14400,14400,14400,0
20231122,201000,7319880850,14400,14400,14400,14400,0
20231122,200900,7319880850,14400,14400,14400,14400,0
20231122,200800,7319880850,14400,14400,14400,14400,0
20231122,200700,7319880850,14400,14400,14400,14400,0
20231122,200600,7319880850,14400,14400,14400,14400,0
20231122,200500,7319880850,14400,14400,14400,14400,0
20231122,200400,7319880850,14400,14400,14400,14400,0
20231122,200300,7319880850,14400,14400,14400,14400,0
20231122,200200,7319880850,14400,14400,14400,14400,0
20231122,200100,7319880850,14400,14400,14400,14400,0
20231122,200000,7319880850,14400,14400,14400,14400,0
20231122,195900,7319880850,14400,14400,14400,14400,0
20231122,195800,7319880850,14400,14400,14400,14400,0
20231122,195700,7319880850,14400,14400,14400,14400,0
20231122,195600,7319880850,14400,14400,14400,14400,0
20231122,195500,7319880850,14400,14400,14400,14400,0
20231122,195400,7319880850,14400,14400,14400,14400,0
20231122,195300,7319880850,14400,14400,14400,14400,0
20231122,195200,7319880850,14400,14400,14400,14400,0
20231122,195100,7319880850,14400,14400,14400,14400,0
20231122,195000,7319880850,14400,14400,14400,14400,0
20231122,194900,7319880850,14400,14400,14400,14400,0
20231122,194800,7319880850,14400,14400,14400,14400,0
20231122,194700,7319880850,14400,14400,14400,14400,0
20231122,194600,7319880850,14400,14400,14400,14400,4768
20231122,194500,7319880850,14400,14400,14400,14400,0
20231122,194400,7319880850,14400,14400,14400,14400,0
20231122,194300,7319880850,14400,14400,14400,14400,0
20231122,194200,7319880850,14400,14400,14400,14400,0
20231122,194100,7319880850,14400,14400,14400,14400,0
20231122,194000,7319880850,14400,14400,14400,14400,0
20231122,193900,7319880850,14400,14400,14400,14400,0
20231122,193800,7319880850,14400,14400,14400,14400,0
20231122,193700,7319880850,14400,14400,14400,14400,0
20231122,193600,7319880850,14400,14400,14400,14400,0
20231122,193500,7319880850,14400,14400,14400,14400,0
20231122,193400,7319880850,14400,14400,14400,14400,0
20231122,193300,7319880850,14400,14400,14400,14400,0
20231122,193200,7319880850,14400,14400,14400,14400,0
20231122,193100,7319880850,14400,14400,14400,14400,0
20231122,193000,7319880850,14400,14400,14400,14400,0
20231122,192900,7319880850,14400,14400,14400,14400,0
20231122,192800,7319880850,14400,14400,14400,14400,0
20231122,192700,7319880850,14400,14400,14400,14400,0
20231122,192600,7319880850,14400,14400,14400,14400,0
20231122,192500,7319880850,14400,14400,14400,14400,0
20231122,192400,7319880850,14400,14400,14400,14400,0
20231122,192300,7319880850,14400,14400,14400,14400,0
20231122,192200,7319880850,14400,14400,14400,14400,0
20231122,192100,7319880850,14400,14400,14400,14400,0
20231122,192000,7319880850,14400,14400,14400,14400,0
20231122,191900,7319880850,14400,14400,14400,14400,0
20231122,191800,7319880850,14400,14400,14400,14400,0
20231122,191700,7319880850,14400,14400,14400,14400,0
20231122,191600,7319880850,14400,14400,14400,14400,4768
20231122,191500,7319880850,14400,14400,14400,14400,0
20231122,191400,7319880850,14400,14400,14400,14400,0
20231122,191300,7319880850,14400,14400,14400,14400,0
20231122,191200,7319880850,14400,14400,14400,14400,0
20231122,191100,7319880850,14400,14400,14400,14400,0
20231122,191000,7319880850,14400,14400,14400,14400,0
20231122,190900,7319880850,14400,14400,14400,14400,0
20231122,190800,7319880850,14400,14400,14400,14400,0
20231122,190700,7319880850,14400,14400,14400,14400,0
20231122,190600,7319880850,14400,14400,14400,14400,0
20231122,190500,7319880850,14400,14400,14400,14400,0
20231122,190400,7319880850,14400,14400,14400,14400,0
20231122,190300,7319880850,14400,14400,14400,14400,0
20231122,190200,7319880850,14400,14400,14400,14400,0
20231122,190100,7319880850,14400,14400,14400,14400,0
20231122,190000,7319880850,14400,14400,14400,14400,0
20231122,185900,7319880850,14400,14400,14400,14400,0
20231122,185800,7319880850,14400,14400,14400,14400,0
20231122,185700,7319880850,14400,14400,14400,14400,0
20231122,185600,7319880850,14400,14400,14400,14400,0
20231122,185500,7319880850,14400,14400,14400,14400,0
20231122,185400,7319880850,14400,14400,14400,14400,0
20231122,185300,7319880850,14400,14400,14400,14400,0
20231122,185200,7319880850,14400,14400,14400,14400,0
20231122,185100,7319880850,14400,14400,14400,14400,0
20231122,185000,7319880850,14400,14400,14400,14400,0
20231122,184900,7319880850,14400,14400,14400,14400,0
20231122,184800,7319880850,14400,14400,14400,14400,0
20231122,184700,7319880850,14400,14400,14400,14400,0
20231122,184600,7319880850,14400,14400,14400,14400,4768
20231122,184500,7319880850,14400,14400,14400,14400,0
20231122,184400,7319880850,14400,14400,14400,14400,0
20231122,184300,7319880850,14400,14400,14400,14400,0
20231122,184200,7319880850,14400,14400,14400,14400,0
20231122,184100,7319880850,14400,14400,14400,14400,0
20231122,184000,7319880850,14400,14400,14400,14400,0
20231122,183900,7319880850,14400,14400,14400,14400,0
20231122,183800,7319880850,14400,14400,14400,14400,0
20231122,183700,7319880850,14400,14400,14400,14400,0
20231122,183600,7319880850,14400,14400,14400,14400,0
20231122,183500,7319880850,14400,14400,14400,14400,0
20231122,183400,7319880850,14400,14400,14400,14400,0
20231122,183300,7319880850,14400,14400,14400,14400,0
20231122,183200,7319880850,14400,14400,14400,14400,0
20231122,183100,7319880850,14400,14400,14400,14400,0
20231122,183000,7319880850,14400,14400,14400,14400,0
20231122,182900,7319880850,14400,14400,14400,14400,0
20231122,182800,7319880850,14400,14400,14400,14400,0
20231122,182700,7319880850,14400,14400,14400,14400,0
20231122,182600,7319880850,14400,14400,14400,14400,0
20231122,182500,7319880850,14400,14400,14400,14400,0
20231122,182400,7319880850,14400,14400,14400,14400,0
20231122,182300,7319880850,14400,14400,14400,14400,0
20231122,182200,7319880850,14400,14400,14400,14400,0
20231122,182100,7319880850,14400,14400,14400,14400,0
20231122,182000,7319880850,14400,14400,14400,14400,0
20231122,181900,7319880850,14400,14400,14400,14400,0
20231122,181800,7319880850,14400,14400,14400,14400,0
20231122,181700,7319880850,14400,14400,14400,14400,0
20231122,181600,7319880850,14400,14400,14400,14400,4768
20231122,181500,7319880850,14400,14400,14400,14400,0
20231122,181400,7319880850,14400,14400,14400,14400,0
20231122,181300,7319880850,14400,14400,14400,14400,0
20231122,181200,7319880850,14400,14400,14400,14400,0
20231122,181100,7319880850,14400,14400,14400,14400,0
20231122,181000,7319880850,14400,14400,14400,14400,0
20231122,180900,7319880850,14400,14400,14400,14400,0
20231122,180800,7319880850,14400,14400,14400,14400,0
20231122,180700,7319880850,14400,14400,14400,14400,0
20231122,180600,7319880850,14400,14400,14400,14400,0
20231122,180500,7319880850,14400,14400,14400,14400,0
20231122,180400,7319880850,14400,14400,14400,14400,0
20231122,180300,7319880850,14400,14400,14400,14400,0
20231122,180200,7319880850,14400,14400,14400,14400,0
20231122,180100,7319880850,14400,14400,14400,14400,0
20231122,180000,7319880850,14400,14400,14400,14400,0
20231122,175900,7319880850,14400,14400,14400,14400,0
20231122,175800,7319880850,14400,14400,14400,14400,0
20231122,175700,7319880850,14400,14400,14400,14400,0
20231122,175600,7319880850,14400,14400,14400,14400,0
20231122,175500,7319880850,14400,14400,14400,14400,0
20231122,175400,7319880850,14400,14400,14400,14400,0
20231122,175300,7319880850,14400,14400,14400,14400,0
20231122,175200,7319880850,14400,14400,14400,14400,0
20231122,175100,7319880850,14400,14400,14400,14400,0
20231122,175000,7319880850,14400,14400,14400,14400,0
20231122,174900,7319880850,14400,14400,14400,14400,0
20231122,174800,7319880850,14400,14400,14400,14400,0
20231122,174700,7319880850,14400,14400,14400,14400,0
20231122,174600,7319880850,14400,14400,14400,14400,4768
20231122,174500,7319880850,14400,14400,14400,14400,0
20231122,174400,7319880850,14400,14400,14400,14400,0
20231122,174300,7319880850,14400,14400,14400,14400,0
20231122,174200,7319880850,14400,14400,14400,14400,0
20231122,174100,7319880850,14400,14400,14400,14400,0
20231122,174000,7319880850,14400,14400,14400,14400,0
20231122,173900,7319880850,14400,14400,14400,14400,0
20231122,173800,7319880850,14400,14400,14400,14400,0
20231122,173700,7319880850,14400,14400,14400,14400,0
20231122,173600,7319880850,14400,14400,14400,14400,0
20231122,173500,7319880850,14400,14400,14400,14400,0
20231122,173400,7319880850,14400,14400,14400,14400,0
20231122,173300,7319880850,14400,14400,14400,14400,0
20231122,173200,7319880850,14400,14400,14400,14400,0
20231122,173100,7319880850,14400,14400,14400,14400,0
20231122,173000,7319880850,14400,14400,14400,14400,0
20231122,172900,7319880850,14400,14400,14400,14400,0
20231122,172800,7319880850,14400,14400,14400,14400,0
20231122,172700,7319880850,14400,14400,14400,14400,0
20231122,172600,7319880850,14400,14400,14400,14400,0
20231122,172500,7319880850,14400,14400,14400,14400,0
20231122,172400,7319880850,14400,14400,14400,14400,0
20231122,172300,7319880850,14400,14400,14400,14400,0
20231122,172200,7319880850,14400,14400,14400,14400,0
20231122,172100,7319880850,14400,14400,14400,14400,0
20231122,172000,7319880850,14400,14400,14400,14400,0
20231122,171900,7319880850,14400,14400,14400,14400,0
20231122,171800,7319880850,14400,14400,14400,14400,0
20231122,171700,7319880850,14400,14400,14400,14400,0
20231122,171600,7319880850,14400,14400,14400,14400,4768
20231122,171500,7319880850,14400,14400,14400,14400,0
20231122,171400,7319880850,14400,14400,14400,14400,0
20231122,171300,7319880850,14400,14400,14400,14400,0
20231122,171200,7319880850,14400,14400,14400,14400,0
20231122,171100,7319880850,14400,14400,14400,14400,0
20231122,171000,7319880850,14400,14400,14400,14400,0
20231122,170900,7319880850,14400,14400,14400,14400,0
20231122,170800,7319880850,14400,14400,14400,14400,0
20231122,170700,7319880850,14400,14400,14400,14400,0
20231122,170600,7319880850,14400,14400,14400,14400,0
20231122,170500,7319880850,14400,14400,14400,14400,0
20231122,170400,7319880850,14400,14400,14400,14400,0
20231122,170300,7319880850,14400,14400,14400,14400,0
20231122,170200,7319880850,14400,14400,14400,14400,0
20231122,170100,7319880850,14400,14400,14400,14400,0
20231122,170000,7319880850,14400,14400,14400,14400,0
20231122,165900,7319880850,14400,14400,14400,14400,0
20231122,165800,7319880850,14400,14400,14400,14400,0
20231122,165700,7319880850,14400,14400,14400,14400,0
20231122,165600,7319880850,14400,14400,14400,14400,0
20231122,165500,7319880850,14400,14400,14400,14400,0
20231122,165400,7319880850,14400,14400,14400,14400,0
20231122,165300,7319880850,14400,14400,14400,14400,0
20231122,165200,7319880850,14400,14400,14400,14400,0
20231122,165100,7319880850,14400,14400,14400,14400,0
20231122,165000,7319880850,14400,14400,14400,14400,0
20231122,164900,7319880850,14400,14400,14400,14400,0
20231122,164800,7319880850,14400,14400,14400,14400,0
20231122,164700,7319880850,14400,14400,14400,14400,0
20231122,164600,7319880850,14400,14400,14400,14400,4768
20231122,164500,7319880850,14400,14400,14400,14400,0
20231122,164400,7319880850,14400,14400,14400,14400,0
20231122,164300,7319880850,14400,14400,14400,14400,0
20231122,164200,7319880850,14400,14400,14400,14400,0
20231122,164100,7319880850,14400,14400,14400,14400,0
20231122,164000,7319880850,14400,14400,14400,14400,0
20231122,163900,7319880850,14400,14400,14400,14400,0
20231122,163800,7319880850,14400,14400,14400,14400,0
20231122,163700,7319880850,14400,14400,14400,14400,0
20231122,163600,7319880850,14400,14400,14400,14400,0
20231122,163500,7319880850,14400,14400,14400,14400,0
20231122,163400,7319880850,14400,14400,14400,14400,0
20231122,163300,7319880850,14400,14400,14400,14400,0
20231122,163200,7319880850,14400,14400,14400,14400,0
20231122,163100,7319880850,14400,14400,14400,14400,0
20231122,163000,7319880850,14400,14400,14400,14400,0
20231122,162900,7319880850,14400,14400,14400,14400,0
20231122,162800,7319880850,14400,14400,14400,14400,0
20231122,162700,7319880850,14400,14400,14400,14400,0
20231122,162600,7319880850,14400,14400,14400,14400,0
20231122,162500,7319880850,14400,14400,14400,14400,0
20231122,162400,7319880850,14400,14400,14400,14400,0
20231122,162300,7319880850,14400,14400,14400,14400,0
20231122,162200,7319880850,14400,14400,14400,14400,0
20231122,162100,7319880850,14400,14400,14400,14400,0
20231122,162000,7319880850,14400,14400,14400,14400,0
20231122,161900,7319880850,14400,14400,14400,14400,0
20231122,161800,7319880850,14400,14400,14400,14400,0
20231122,161700,7319880850,14400,14400,14400,14400,0
20231122,161600,7319880850,14400,14400,14400,14400,4768
20231122,161500,7319880850,14400,14400,14400,14400,0
20231122,161400,7319880850,14400,14400,14400,14400,0
20231122,161300,7319880850,14400,14400,14400,14400,0
20231122,161200,7319880850,14400,14400,14400,14400,0
20231122,161100,7319880850,14400,14400,14400,14400,0
20231122,161000,7319880850,14400,14400,14400,14400,0
20231122,160900,7319880850,14400,14400,14400,14400,0
20231122,160800,7319880850,14400,14400,14400,14400,0
20231122,160700,7319880850,14400,14400,14400,14400,0
20231122,160600,7319880850,14400,14400,14400,14400,0
20231122,160500,7319880850,14400,14400,14400,14400,0
20231122,160400,7319880850,14400,14400,14400,14400,0
20231122,160300,7319880850,14400,14400,14400,14400,0
20231122,160200,7319880850,14400,14400,14400,14400,0
20231122,160100,7319880850,14400,14400,14400,14400,0
20231122,160000,7319880850,14400,14400,14400,14400,0
20231122,155900,7319880850,14400,14400,14400,14400,0
20231122,155800,7319880850,14400,14400,14400,14400,0
20231122,155700,7319880850,14400,14400,14400,14400,0
20231122,155600,7319880850,14400,14400,14400,14400,0
20231122,155500,7319880850,14400,14400,14400,14400,0
20231122,155400,7319880850,14400,14400,14400,14400,0
20231122,155300,7319880850,14400,14400,14400,14400,0
20231122,155200,7319880850,14400,14400,14400,14400,0
20231122,155100,7319880850,14400,14400,14400,14400,0
20231122,155000,7319880850,14400,14400,14400,14400,0
20231122,154900,7319880850,14400,14400,14400,14400,0
20231122,154800,7319880850,14400,14400,14400,14400,0
20231122,154700,7319880850,14400,14400,14400,14400,0
20231122,154600,7319880850,14400,14400,14400,14400,4768
20231122,154500,7319880850,14400,14400,14400,14400,0
20231122,154400,7319880850,14400,14400,14400,14400,0
20231122,154300,7319880850,14400,14400,14400,14400,0
20231122,154200,7319880850,14400,14400,14400,14400,0
20231122,154100,7319880850,14400,14400,14400,14400,0
20231122,154000,7319880850,14400,14400,14400,14400,0
20231122,153900,7319880850,14400,14400,14400,14400,0
20231122,153800,7319880850,14400,14400,14400,14400,0
20231122,153700,7319880850,14400,14400,14400,14400,0
20231122,153600,7319880850,14400,14400,14400,14400,0
20231122,153500,7319880850,14400,14400,14400,14400,0
20231122,153400,7319880850,14400,14400,14400,14400,0
20231122,153300,7319880850,14400,14400,14400,14400,0
20231122,153200,7319880850,14400,14400,14400,14400,0
20231122,153100,7319880850,14400,14400,14400,14400,0
20231122,153000,7319880850,14400,14400,14400,14400,4768
20231122,152900,7251221650,14410,14410,14410,14410,0
20231122,152800,7251221650,14410,14410,14410,14410,0
20231122,152700,7251221650,14410,14410,14410,14410,0
20231122,152600,7251221650,14410,14410,14410,14410,0
20231122,152500,7251221650,14410,14410,14410,14410,0
20231122,152400,7251221650,14410,14410,14410,14410,0
20231122,152300,7251221650,14410,14410,14410,14410,0
20231122,152200,7251221650,14410,14410,14410,14410,0
20231122,152100,7251221650,14410,14410,14410,14410,0
20231122,152000,7251221650,14410,14410,14410,14410,0
20231122,151900,7251221650,14410,14420,14430,14380,908
20231122,151800,7238128780,14420,14430,14430,14380,287
20231122,151700,7233989580,14430,14380,14430,14360,3639
20231122,151600,7181564820,14380,14370,14380,14350,915
20231122,151500,7168427100,14370,14350,14380,14350,1973
20231122,151400,7140097380,14350,14340,14350,14330,714
20231122,151300,7129861230,14350,14350,14360,14340,1548
20231122,151200,7107640210,14360,14330,14360,14330,414
20231122,151100,7101698800,14350,14350,14350,14330,1734
20231122,151000,7076831230,14350,14350,14350,14330,462
20231122,150900,7070203780,14350,14350,14350,14340,440
20231122,150800,7063890780,14350,14360,14370,14340,946
20231122,150700,7050314470,14360,14360,14370,14350,928
20231122,150600,7036993430,14360,14370,14370,14360,401
20231122,150500,7031233390,14350,14370,14370,14350,476
20231122,150400,7024398740,14370,14370,14370,14350,417
20231122,150300,7018409020,14370,14380,14380,14340,676
20231122,150200,7008697570,14380,14380,14390,14370,1282
20231122,150100,6990271650,14370,14370,14390,14370,149
20231122,150000,6988130460,14370,14350,14370,14340,1888
20231122,145900,6961052900,14350,14380,14380,14340,712
20231122,145800,6950822720,14380,14360,14380,14360,280
20231122,145700,6946798090,14370,14370,14370,14360,308
20231122,145600,6942372300,14370,14370,14370,14350,762
20231122,145500,6931432950,14360,14370,14370,14350,870
20231122,145400,6918941320,14370,14370,14370,14360,227
20231122,145300,6915679520,14370,14360,14370,14360,264
20231122,145200,6911887410,14370,14370,14380,14370,890
20231122,145100,6899095960,14370,14380,14390,14360,908
20231122,145000,6886041050,14390,14390,14400,14380,1000
20231122,144900,6871651060,14390,14390,14400,14380,231
20231122,144800,6868326930,14390,14380,14390,14380,471
20231122,144700,6861550980,14380,14370,14380,14340,700
20231122,144600,6851497400,14370,14370,14370,14340,199
20231122,144500,6848637980,14340,14330,14370,14330,755
20231122,144400,6837803910,14350,14330,14350,14310,337
20231122,144300,6832971560,14320,14310,14320,14290,546
20231122,144200,6825167180,14310,14300,14330,14300,282
20231122,144100,6821133740,14300,14290,14300,14270,3052
20231122,144000,6777493130,14290,14290,14290,14260,1374
20231122,143900,6757889250,14270,14300,14320,14270,1782
20231122,143800,6732454260,14300,14300,14300,14260,1067
20231122,143700,6717209750,14300,14260,14300,14260,325
20231122,143600,6712564650,14300,14300,14300,14260,90
20231122,143500,6711277930,14300,14300,14300,14260,697
20231122,143400,6701323450,14290,14290,14290,14260,193
20231122,143300,6698566120,14300,14250,14300,14250,1538
20231122,143200,6676599250,14240,14240,14290,14220,2551
20231122,143100,6640217730,14240,14220,14240,14170,1040
20231122,143000,6625453100,14220,14200,14220,14200,123
20231122,142900,6623704540,14200,14200,14210,14200,166
20231122,142800,6621346630,14180,14220,14220,14170,1102
20231122,142700,6605724720,14180,14160,14220,14150,5061
20231122,142600,6533885510,14160,14160,14170,14150,1724
20231122,142500,6509486940,14160,14170,14170,14160,955
20231122,142400,6495961470,14170,14210,14210,14170,1594
20231122,142300,6473364880,14210,14190,14210,14180,1717
20231122,142200,6448992420,14200,14190,14200,14190,51
20231122,142100,6448268720,14190,14180,14220,14180,2522
20231122,142000,6412460610,14180,14180,14230,14170,1602
20231122,141900,6389713870,14180,14180,14220,14180,1934
20231122,141800,6362282890,14190,14210,14210,14180,102
20231122,141700,6360834490,14210,14230,14230,14180,1152
20231122,141600,6344456170,14220,14150,14220,14150,899
20231122,141500,6331687670,14170,14170,14200,14140,2173
20231122,141400,6300921060,14180,14190,14200,14170,815
20231122,141300,6289366850,14230,14310,14310,14090,21484
20231122,141200,5984578440,14320,14400,14400,14320,1188
20231122,141100,5967541240,14330,14340,14340,14330,557
20231122,141000,5959556200,14400,14350,14400,14330,646
20231122,140900,5950291100,14350,14420,14420,14350,69
20231122,140800,5949296610,14350,14330,14350,14330,1617
20231122,140700,5926107540,14320,14380,14380,14320,611
20231122,140600,5917342150,14350,14420,14420,14350,682
20231122,140500,5907535500,14350,14430,14430,14340,874
20231122,140400,5894971440,14430,14320,14430,14320,952
20231122,140300,5881268720,14320,14360,14360,14310,1612
20231122,140200,5858148830,14310,14310,14320,14310,526
20231122,140100,5850620160,14310,14350,14360,14310,442
20231122,140000,5844276000,14350,14350,14360,14310,1345
20231122,135900,5824991740,14350,14300,14360,14300,1046
20231122,135800,5810029520,14360,14300,14360,14300,1093
20231122,135700,5794358200,14300,14350,14350,14300,667
20231122,135600,5784806180,14310,14320,14320,14300,901
20231122,135500,5771911930,14320,14360,14360,14320,757
20231122,135400,5761055370,14360,14410,14410,14360,1297
20231122,135300,5742427300,14410,14410,14410,14320,1664
20231122,135200,5718496490,14410,14450,14450,14410,75
20231122,135100,5717413140,14390,14450,14450,14390,1977
20231122,135000,5688915150,14450,14410,14450,14390,2203
20231122,134900,5657141430,14410,14390,14410,14390,726
20231122,134800,5646687450,14390,14380,14400,14360,1212
20231122,134700,5629254880,14360,14280,14360,14280,6857
20231122,134600,5531008030,14290,14270,14350,14270,876
20231122,134500,5518476150,14260,14350,14350,14260,1327
20231122,134400,5499489620,14350,14450,14450,14350,1621
20231122,134300,5476164200,14420,14480,14490,14420,5394
20231122,134200,5398192430,14480,14480,14550,14410,17722
20231122,134100,5141219430,14450,14150,14470,14150,27125
20231122,134000,4753193760,14150,14090,14150,14080,2209
20231122,133900,4722009920,14080,14110,14150,14080,1234
20231122,133800,4704615840,14110,14110,14120,14100,608
20231122,133700,4696040370,14110,14120,14180,14110,1368
20231122,133600,4676673610,14120,14110,14180,14100,3176
20231122,133500,4631878490,14110,14120,14180,14110,527
20231122,133400,4624442030,14120,14110,14150,14110,584
20231122,133300,4616193050,14110,14150,14150,14100,1417
20231122,133200,4596201390,14100,14160,14160,14100,4512
20231122,133100,4532571750,14170,14150,14170,14110,1629
20231122,133000,4509544240,14150,14120,14150,14110,1053
20231122,132900,4494663080,14110,14150,14150,14110,195
20231122,132800,4491908290,14110,14150,14150,14110,643
20231122,132700,4482824590,14150,14150,14200,14120,1440
20231122,132600,4462459680,14150,14160,14200,14150,4441
20231122,132500,4399489350,14150,14170,14170,14150,886
20231122,132400,4386940880,14170,14110,14170,14090,1069
20231122,132300,4371831960,14080,14080,14170,14080,2132
20231122,132200,4341741790,14090,14090,14090,14090,1215
20231122,132100,4324622440,14090,14100,14140,14070,808
20231122,132000,4313238760,14060,14060,14070,14050,1665
20231122,131900,4289820370,14050,14070,14070,14040,2256
20231122,131800,4258129300,14070,14080,14100,14070,1175
20231122,131700,4241591780,14070,14110,14110,14070,1999
20231122,131600,4213435020,14110,14150,14150,14110,1916
20231122,131500,4186378740,14140,14140,14140,14130,798
20231122,131400,4175101370,14140,14160,14160,14140,366
20231122,131300,4169921000,14160,14160,14160,14160,761
20231122,131200,4159145240,14160,14160,14160,14160,19
20231122,131100,4158876200,14160,14170,14170,14160,1229
20231122,131000,4141466330,14170,14170,14170,14160,807
20231122,130900,4130037030,14160,14160,14160,14160,249
20231122,130800,4126511190,14150,14150,14160,14150,240
20231122,130700,4123112980,14160,14150,14160,14150,702
20231122,130600,4113172770,14150,14150,14160,14150,515
20231122,130500,4105882900,14140,14130,14150,14130,93
20231122,130400,4104567620,14130,14150,14150,14120,732
20231122,130300,4094230210,14150,14140,14150,14090,1495
20231122,130200,4073122830,14080,14080,14090,14080,821
20231122,130100,4061563120,14080,14160,14160,14080,20410
20231122,130000,3773595860,14170,14170,14170,14170,64
20231122,125900,3772688980,14170,14170,14170,14150,3029
20231122,125800,3729802170,14170,14170,14170,14170,763
20231122,125700,3718990460,14170,14210,14210,14170,2462
20231122,125600,3684075760,14210,14240,14240,14210,2251
20231122,125500,3652089020,14210,14210,14210,14210,0
20231122,125400,3652089020,14210,14220,14220,14210,426
20231122,125300,3646033560,14200,14230,14230,14200,1576
20231122,125200,3623649190,14230,14230,14230,14230,181
20231122,125100,3621073560,14230,14200,14230,14200,69
20231122,125000,3620093190,14200,14200,14200,14200,652
20231122,124900,3610834790,14200,14200,14200,14200,23
20231122,124800,3610508190,14200,14200,14200,14200,15
20231122,124700,3610295190,14180,14200,14200,14180,269
20231122,124600,3606480130,14180,14200,14200,14180,328
20231122,124500,3601823000,14180,14210,14210,14180,2755
20231122,124400,3562706520,14210,14220,14230,14210,2167
20231122,124300,3531904180,14230,14240,14240,14230,644
20231122,124200,3522739450,14240,14230,14240,14230,50
20231122,124100,3522027890,14240,14240,14240,14240,5
20231122,124000,3521956690,14240,14230,14240,14230,73
20231122,123900,3520917870,14240,14240,14240,14240,1
20231122,123800,3520903630,14230,14240,14240,14230,140
20231122,123700,3518910410,14240,14240,14240,14240,387
20231122,123600,3513399530,14240,14250,14250,14240,107
20231122,123500,3511875030,14240,14270,14270,14240,741
20231122,123400,3501317390,14290,14290,14290,14290,37
20231122,123300,3500788660,14290,14290,14290,14290,9
20231122,123200,3500660050,14290,14300,14300,14290,162
20231122,123100,3498343980,14340,14270,14340,14270,160
20231122,123000,3496058940,14300,14330,14340,14300,340
20231122,122900,3491187820,14350,14250,14350,14250,546
20231122,122800,3483384830,14250,14250,14250,14250,5
20231122,122700,3483313580,14240,14250,14250,14240,607
20231122,122600,3474664330,14250,14230,14250,14230,1698
20231122,122500,3450469850,14240,14240,14240,14240,143
20231122,122400,3448433530,14240,14250,14250,14240,1164
20231122,122300,3431849110,14250,14260,14260,14250,174
20231122,122200,3429369320,14250,14260,14270,14250,97
20231122,122100,3427986930,14270,14270,14270,14270,6
20231122,122000,3427901310,14240,14240,14240,14240,387
20231122,121900,3422390430,14230,14240,14240,14220,1423
20231122,121800,3402151490,14270,14230,14270,14230,764
20231122,121700,3391255460,14220,14220,14230,14200,2872
20231122,121600,3350449210,14230,14280,14280,14230,1643
20231122,121500,3327033470,14280,14280,14280,14280,375
20231122,121400,3321678470,14320,14320,14330,14320,2257
20231122,121300,3289357820,14280,14280,14280,14280,35
20231122,121200,3288858020,14280,14280,14280,14280,0
20231122,121100,3288858020,14280,14280,14330,14280,265
20231122,121000,3285073570,14280,14280,14280,14280,0
20231122,120900,3285073570,14280,14280,14280,14280,0
20231122,120800,3285073570,14280,14300,14300,14280,122
20231122,120700,3283330070,14300,14300,14300,14300,0
20231122,120600,3283330070,14300,14310,14310,14300,1500
20231122,120500,3261874970,14300,14300,14300,14300,332
20231122,120400,3257127370,14360,14340,14360,14340,136
20231122,120300,3255177110,14340,14370,14370,14340,54
20231122,120200,3254402360,14370,14370,14370,14360,481
20231122,120100,3247491460,14370,14370,14370,14370,99
20231122,120000,3246068830,14320,14280,14320,14280,1241
20231122,115900,3228342120,14280,14280,14280,14270,122
20231122,115800,3226600760,14250,14250,14250,14250,0
20231122,115700,3226600760,14250,14220,14250,14220,2124
20231122,115600,3196365190,14220,14220,14220,14220,376
20231122,115500,3191018470,14210,14210,14210,14210,2
20231122,115400,3190990050,14220,14220,14220,14220,939
20231122,115300,3177637470,14230,14230,14230,14210,174
20231122,115200,3175161790,14230,14220,14230,14210,557
20231122,115100,3167242620,14220,14220,14220,14210,1159
20231122,115000,3150763000,14220,14220,14220,14220,457
20231122,114900,3144264460,14220,14220,14220,14220,447
20231122,114800,3137908120,14220,14220,14220,14200,1281
20231122,114700,3119706400,14210,14230,14230,14200,650
20231122,114600,3110469110,14240,14210,14250,14200,1491
20231122,114500,3089282280,14240,14210,14240,14200,1346
20231122,114400,3070154110,14200,14240,14240,14200,5659
20231122,114300,2989764930,14240,14280,14280,14210,3758
20231122,114200,2936307570,14240,14290,14290,14240,2114
20231122,114100,2906175520,14300,14300,14300,14300,1
20231122,114000,2906161220,14260,14300,14300,14260,218
20231122,113900,2903051650,14260,14300,14300,14260,816
20231122,113800,2891395980,14310,14310,14310,14300,132
20231122,113700,2889508060,14310,14300,14310,14300,376
20231122,113600,2884130990,14310,14310,14310,14310,143
20231122,113500,2882084660,14320,14320,14320,14320,31
20231122,113400,2881640740,14310,14370,14370,14310,351
20231122,113300,2876613450,14330,14370,14370,14330,140
20231122,113200,2874604090,14310,14310,14310,14310,20
20231122,113100,2874317890,14310,14310,14310,14300,144
20231122,113000,2872257380,14310,14310,14310,14310,86
20231122,112900,2871026720,14310,14320,14320,14310,444
20231122,112800,2864672330,14330,14330,14330,14320,109
20231122,112700,2863111190,14330,14320,14330,14320,101
20231122,112600,2861664660,14320,14320,14330,14320,253
20231122,112500,2858039700,14320,14340,14340,14320,284
20231122,112400,2853972460,14320,14390,14390,14320,351
20231122,112300,2848939470,14340,14340,14340,14340,0
20231122,112200,2848939470,14340,14370,14370,14340,435
20231122,112100,2842700970,14350,14370,14400,14350,532
20231122,112000,2835055730,14400,14400,14400,14400,20
20231122,111900,2834767730,14400,14360,14400,14350,1011
20231122,111800,2820259020,14360,14360,14370,14360,556
20231122,111700,2812274850,14350,14360,14360,14350,1110
20231122,111600,2796336210,14360,14300,14360,14300,648
20231122,111500,2787045040,14240,14350,14360,14240,5404
20231122,111400,2709945810,14360,14310,14360,14300,1491
20231122,111300,2688579840,14310,14360,14360,14300,5369
20231122,111200,2611757040,14320,14360,14360,14320,1459
20231122,111100,2590843750,14360,14380,14380,14340,5004
20231122,111000,2518990040,14380,14440,14440,14380,9040
20231122,110900,2388755640,14440,14440,14440,14440,688
20231122,110800,2378820920,14450,14450,14450,14440,111
20231122,110700,2377217520,14450,14450,14450,14450,11
20231122,110600,2377058570,14450,14450,14450,14450,51
20231122,110500,2376321620,14450,14450,14450,14450,7
20231122,110400,2376220470,14450,14450,14450,14450,940
20231122,110300,2362637470,14450,14450,14450,14450,10
20231122,110200,2362492970,14440,14440,14440,14440,100
20231122,110100,2361048970,14440,14480,14480,14440,886
20231122,110000,2348240910,14480,14470,14480,14470,36
20231122,105900,2347719800,14480,14480,14480,14480,72
20231122,105800,2346677240,14480,14470,14480,14470,62
20231122,105700,2345779750,14470,14460,14470,14460,1038
20231122,105600,2330759950,14460,14470,14470,14460,84
20231122,105500,2329544640,14470,14480,14490,14460,3337
20231122,105400,2281224210,14470,14480,14480,14460,2080
20231122,105300,2251146200,14480,14490,14490,14470,289
20231122,105200,2246961640,14480,14470,14480,14470,390
20231122,105100,2241318230,14470,14460,14470,14460,356
20231122,105000,2236167190,14450,14460,14460,14440,543
20231122,104900,2228320200,14470,14460,14470,14460,83
20231122,104800,2227119390,14460,14470,14470,14460,652
20231122,104700,2217688770,14460,14470,14470,14450,1866
20231122,104600,2190719620,14480,14470,14480,14470,55
20231122,104500,2189923500,14460,14490,14490,14450,3334
20231122,104400,2141706460,14490,14500,14500,14480,269
20231122,104300,2137808570,14500,14530,14530,14500,598
20231122,104200,2129134620,14530,14520,14530,14520,70
20231122,104100,2128117900,14520,14550,14550,14520,327
20231122,104000,2123364350,14560,14590,14590,14560,459
20231122,103900,2116676450,14520,14560,14570,14520,1173
20231122,103800,2099608710,14550,14540,14560,14540,4513
20231122,103700,2033939930,14540,14510,14540,14510,6
20231122,103600,2033852720,14500,14530,14560,14500,10132
20231122,103500,1886913220,14560,14560,14560,14520,4039
20231122,103400,1828180050,14550,14560,14560,14540,3740
20231122,103300,1773756870,14560,14580,14580,14560,291
20231122,103200,1769517750,14570,14590,14590,14570,1451
20231122,103100,1748369650,14590,14590,14600,14590,131
20231122,103000,1746457720,14580,14590,14600,14580,255
20231122,102900,1742737900,14590,14600,14610,14590,4202
20231122,102800,1681389760,14600,14600,14610,14600,442
20231122,102700,1674936280,14610,14650,14650,14600,142
20231122,102600,1672860410,14620,14600,14620,14590,1377
20231122,102500,1652746090,14590,14590,14600,14590,238
20231122,102400,1649273340,14600,14590,14600,14590,224
20231122,102300,1646004450,14610,14620,14620,14610,207
20231122,102200,1642978500,14610,14610,14620,14600,61
20231122,102100,1642087520,14600,14580,14600,14580,20
20231122,102000,1641795660,14590,14610,14610,14590,151
20231122,101900,1639591310,14610,14620,14620,14600,138
20231122,101800,1637575130,14610,14620,14620,14610,22
20231122,101700,1637253700,14590,14600,14620,14590,187
20231122,101600,1634522340,14600,14600,14600,14600,12
20231122,101500,1634347140,14570,14670,14670,14570,3095
20231122,101400,1589111590,14670,14650,14670,14650,66
20231122,101300,1588143820,14650,14640,14650,14640,36
20231122,101200,1587616530,14630,14680,14680,14630,1073
20231122,101100,1571883590,14670,14680,14680,14670,65
20231122,101000,1570929440,14690,14670,14690,14670,67
20231122,100900,1569945720,14670,14670,14690,14660,1564
20231122,100800,1546978380,14660,14650,14660,14640,85
20231122,100700,1545733490,14650,14700,14700,14650,2344
20231122,100600,1511313580,14700,14690,14700,14690,105
20231122,100500,1509770660,14700,14710,14710,14700,7
20231122,100400,1509667740,14660,14640,14660,14640,2711
20231122,100300,1469925680,14640,14620,14640,14620,238
20231122,100200,1466445730,14620,14620,14640,14620,760
20231122,100100,1455332640,14630,14600,14630,14600,157
20231122,100000,1453040100,14600,14630,14630,14580,3040
20231122,095900,1408652280,14630,14670,14700,14630,1838
20231122,095800,1381733380,14670,14720,14720,14670,1455
20231122,095700,1360343330,14720,14680,14720,14670,829
20231122,095600,1348165920,14680,14770,14770,14680,1221
20231122,095500,1330204610,14780,14780,14780,14770,90
20231122,095400,1328875130,14770,14770,14770,14760,17
20231122,095300,1328624090,14740,14770,14780,14730,315
20231122,095200,1323975000,14790,14780,14790,14780,280
20231122,095100,1319836120,14800,14760,14800,14760,143
20231122,095000,1317722780,14760,14780,14780,14760,47
20231122,094900,1317028610,14760,14730,14760,14730,969
20231122,094800,1302736120,14730,14750,14750,14730,87
20231122,094700,1301453250,14750,14800,14800,14750,219
20231122,094600,1298220330,14800,14810,14810,14800,17
20231122,094500,1297968670,14810,14780,14810,14750,10523
20231122,094400,1142726850,14790,14750,14790,14750,10
20231122,094300,1142579230,14750,14800,14800,14750,2009
20231122,094200,1112910990,14800,14770,14800,14770,166
20231122,094100,1110458500,14770,14760,14770,14760,123
20231122,094000,1108643010,14760,14760,14770,14760,184
20231122,093900,1105927160,14770,14800,14810,14770,455
20231122,093800,1099206340,14810,14800,14810,14800,70
20231122,093700,1098170230,14810,14770,14820,14770,143
20231122,093600,1096057940,14770,14820,14820,14770,28
20231122,093500,1095644280,14770,14820,14820,14770,136
20231122,093400,1093635360,14830,14810,14830,14770,772
20231122,093300,1082217320,14830,14880,14890,14830,1590
20231122,093200,1058579730,14890,14930,14930,14890,949
20231122,093100,1044438500,14930,14890,14930,14860,1953
20231122,093000,1015342940,14890,14880,14890,14870,2405
20231122,092900,979567010,14880,14850,14890,14850,299
20231122,092800,975121830,14850,14790,14850,14790,3507
20231122,092700,923164890,14760,14790,14800,14760,1448
20231122,092600,901776640,14790,14770,14800,14770,1827
20231122,092500,874741120,14770,14780,14780,14770,444
20231122,092400,868178810,14780,14760,14780,14760,366
20231122,092300,862771580,14780,14790,14800,14780,359
20231122,092200,857458610,14800,14780,14800,14780,3226
20231122,092100,809724320,14780,14720,14780,14720,402
20231122,092000,803791000,14710,14710,14710,14700,355
20231122,091900,798569110,14710,14660,14710,14660,65
20231122,091800,797614710,14660,14700,14720,14660,574
20231122,091700,789189770,14700,14660,14700,14660,510
20231122,091600,781703180,14680,14660,14680,14660,619
20231122,091500,772628110,14670,14670,14670,14660,320
20231122,091400,767934210,14670,14700,14700,14670,396
20231122,091300,762114100,14700,14660,14700,14660,1016
20231122,091200,747186710,14670,14670,14690,14660,876
20231122,091100,734332960,14660,14650,14660,14650,970
20231122,091000,720118630,14650,14660,14660,14640,1629
20231122,090900,696251720,14660,14630,14660,14630,503
20231122,090800,688884740,14630,14560,14630,14560,374
20231122,090700,683437600,14560,14600,14640,14550,709
20231122,090600,673096740,14600,14600,14600,14550,299
20231122,090500,668731940,14540,14450,14600,14450,1930
20231122,090400,640654810,14430,14330,14450,14330,2336
20231122,090300,607001950,14320,14420,14450,14310,9648
20231122,090200,468496930,14420,14510,14650,14310,11504
20231122,090100,302112310,14510,14770,14790,14440,15261
20231122,090000,80378260,14790,14800,14800,14780,5430