KissMeData/417010/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,212300,1150359500,14140,14140,14140,14140,1148
20231114,212200,1150359500,14140,14140,14140,14140,0
20231114,212100,1150359500,14140,14140,14140,14140,0
20231114,212000,1150359500,14140,14140,14140,14140,0
20231114,211900,1150359500,14140,14140,14140,14140,0
20231114,211800,1150359500,14140,14140,14140,14140,0
20231114,211700,1150359500,14140,14140,14140,14140,0
20231114,211600,1150359500,14140,14140,14140,14140,0
20231114,211500,1150359500,14140,14140,14140,14140,0
20231114,211400,1150359500,14140,14140,14140,14140,0
20231114,211300,1150359500,14140,14140,14140,14140,0
20231114,211200,1150359500,14140,14140,14140,14140,0
20231114,211100,1150359500,14140,14140,14140,14140,0
20231114,211000,1150359500,14140,14140,14140,14140,0
20231114,210900,1150359500,14140,14140,14140,14140,0
20231114,210800,1150359500,14140,14140,14140,14140,0
20231114,210700,1150359500,14140,14140,14140,14140,0
20231114,210600,1150359500,14140,14140,14140,14140,0
20231114,210500,1150359500,14140,14140,14140,14140,0
20231114,210400,1150359500,14140,14140,14140,14140,0
20231114,210300,1150359500,14140,14140,14140,14140,0
20231114,210200,1150359500,14140,14140,14140,14140,0
20231114,210100,1150359500,14140,14140,14140,14140,0
20231114,210000,1150359500,14140,14140,14140,14140,0
20231114,205900,1150359500,14140,14140,14140,14140,0
20231114,205800,1150359500,14140,14140,14140,14140,0
20231114,205700,1150359500,14140,14140,14140,14140,0
20231114,205600,1150359500,14140,14140,14140,14140,0
20231114,205500,1150359500,14140,14140,14140,14140,0
20231114,205400,1150359500,14140,14140,14140,14140,0
20231114,205300,1150359500,14140,14140,14140,14140,1148
20231114,205200,1150359500,14140,14140,14140,14140,0
20231114,205100,1150359500,14140,14140,14140,14140,0
20231114,205000,1150359500,14140,14140,14140,14140,0
20231114,204900,1150359500,14140,14140,14140,14140,0
20231114,204800,1150359500,14140,14140,14140,14140,0
20231114,204700,1150359500,14140,14140,14140,14140,0
20231114,204600,1150359500,14140,14140,14140,14140,0
20231114,204500,1150359500,14140,14140,14140,14140,0
20231114,204400,1150359500,14140,14140,14140,14140,0
20231114,204300,1150359500,14140,14140,14140,14140,0
20231114,204200,1150359500,14140,14140,14140,14140,0
20231114,204100,1150359500,14140,14140,14140,14140,0
20231114,204000,1150359500,14140,14140,14140,14140,0
20231114,203900,1150359500,14140,14140,14140,14140,0
20231114,203800,1150359500,14140,14140,14140,14140,0
20231114,203700,1150359500,14140,14140,14140,14140,0
20231114,203600,1150359500,14140,14140,14140,14140,0
20231114,203500,1150359500,14140,14140,14140,14140,0
20231114,203400,1150359500,14140,14140,14140,14140,0
20231114,203300,1150359500,14140,14140,14140,14140,0
20231114,203200,1150359500,14140,14140,14140,14140,0
20231114,203100,1150359500,14140,14140,14140,14140,0
20231114,203000,1150359500,14140,14140,14140,14140,0
20231114,202900,1150359500,14140,14140,14140,14140,0
20231114,202800,1150359500,14140,14140,14140,14140,0
20231114,202700,1150359500,14140,14140,14140,14140,0
20231114,202600,1150359500,14140,14140,14140,14140,0
20231114,202500,1150359500,14140,14140,14140,14140,0
20231114,202400,1150359500,14140,14140,14140,14140,0
20231114,202300,1150359500,14140,14140,14140,14140,1148
20231114,202200,1150359500,14140,14140,14140,14140,0
20231114,202100,1150359500,14140,14140,14140,14140,0
20231114,202000,1150359500,14140,14140,14140,14140,0
20231114,201900,1150359500,14140,14140,14140,14140,0
20231114,201800,1150359500,14140,14140,14140,14140,0
20231114,201700,1150359500,14140,14140,14140,14140,0
20231114,201600,1150359500,14140,14140,14140,14140,0
20231114,201500,1150359500,14140,14140,14140,14140,0
20231114,201400,1150359500,14140,14140,14140,14140,0
20231114,201300,1150359500,14140,14140,14140,14140,0
20231114,201200,1150359500,14140,14140,14140,14140,0
20231114,201100,1150359500,14140,14140,14140,14140,0
20231114,201000,1150359500,14140,14140,14140,14140,0
20231114,200900,1150359500,14140,14140,14140,14140,0
20231114,200800,1150359500,14140,14140,14140,14140,0
20231114,200700,1150359500,14140,14140,14140,14140,0
20231114,200600,1150359500,14140,14140,14140,14140,0
20231114,200500,1150359500,14140,14140,14140,14140,0
20231114,200400,1150359500,14140,14140,14140,14140,0
20231114,200300,1150359500,14140,14140,14140,14140,0
20231114,200200,1150359500,14140,14140,14140,14140,0
20231114,200100,1150359500,14140,14140,14140,14140,0
20231114,200000,1150359500,14140,14140,14140,14140,0
20231114,195900,1150359500,14140,14140,14140,14140,0
20231114,195800,1150359500,14140,14140,14140,14140,0
20231114,195700,1150359500,14140,14140,14140,14140,0
20231114,195600,1150359500,14140,14140,14140,14140,0
20231114,195500,1150359500,14140,14140,14140,14140,0
20231114,195400,1150359500,14140,14140,14140,14140,0
20231114,195300,1150359500,14140,14140,14140,14140,1148
20231114,195200,1150359500,14140,14140,14140,14140,0
20231114,195100,1150359500,14140,14140,14140,14140,0
20231114,195000,1150359500,14140,14140,14140,14140,0
20231114,194900,1150359500,14140,14140,14140,14140,0
20231114,194800,1150359500,14140,14140,14140,14140,0
20231114,194700,1150359500,14140,14140,14140,14140,0
20231114,194600,1150359500,14140,14140,14140,14140,0
20231114,194500,1150359500,14140,14140,14140,14140,0
20231114,194400,1150359500,14140,14140,14140,14140,0
20231114,194300,1150359500,14140,14140,14140,14140,0
20231114,194200,1150359500,14140,14140,14140,14140,0
20231114,194100,1150359500,14140,14140,14140,14140,0
20231114,194000,1150359500,14140,14140,14140,14140,0
20231114,193900,1150359500,14140,14140,14140,14140,0
20231114,193800,1150359500,14140,14140,14140,14140,0
20231114,193700,1150359500,14140,14140,14140,14140,0
20231114,193600,1150359500,14140,14140,14140,14140,0
20231114,193500,1150359500,14140,14140,14140,14140,0
20231114,193400,1150359500,14140,14140,14140,14140,0
20231114,193300,1150359500,14140,14140,14140,14140,0
20231114,193200,1150359500,14140,14140,14140,14140,0
20231114,193100,1150359500,14140,14140,14140,14140,0
20231114,193000,1150359500,14140,14140,14140,14140,0
20231114,192900,1150359500,14140,14140,14140,14140,0
20231114,192800,1150359500,14140,14140,14140,14140,0
20231114,192700,1150359500,14140,14140,14140,14140,0
20231114,192600,1150359500,14140,14140,14140,14140,0
20231114,192500,1150359500,14140,14140,14140,14140,0
20231114,192400,1150359500,14140,14140,14140,14140,0
20231114,192300,1150359500,14140,14140,14140,14140,1148
20231114,192200,1150359500,14140,14140,14140,14140,0
20231114,192100,1150359500,14140,14140,14140,14140,0
20231114,192000,1150359500,14140,14140,14140,14140,0
20231114,191900,1150359500,14140,14140,14140,14140,0
20231114,191800,1150359500,14140,14140,14140,14140,0
20231114,191700,1150359500,14140,14140,14140,14140,0
20231114,191600,1150359500,14140,14140,14140,14140,0
20231114,191500,1150359500,14140,14140,14140,14140,0
20231114,191400,1150359500,14140,14140,14140,14140,0
20231114,191300,1150359500,14140,14140,14140,14140,0
20231114,191200,1150359500,14140,14140,14140,14140,0
20231114,191100,1150359500,14140,14140,14140,14140,0
20231114,191000,1150359500,14140,14140,14140,14140,0
20231114,190900,1150359500,14140,14140,14140,14140,0
20231114,190800,1150359500,14140,14140,14140,14140,0
20231114,190700,1150359500,14140,14140,14140,14140,0
20231114,190600,1150359500,14140,14140,14140,14140,0
20231114,190500,1150359500,14140,14140,14140,14140,0
20231114,190400,1150359500,14140,14140,14140,14140,0
20231114,190300,1150359500,14140,14140,14140,14140,0
20231114,190200,1150359500,14140,14140,14140,14140,0
20231114,190100,1150359500,14140,14140,14140,14140,0
20231114,190000,1150359500,14140,14140,14140,14140,0
20231114,185900,1150359500,14140,14140,14140,14140,0
20231114,185800,1150359500,14140,14140,14140,14140,0
20231114,185700,1150359500,14140,14140,14140,14140,0
20231114,185600,1150359500,14140,14140,14140,14140,0
20231114,185500,1150359500,14140,14140,14140,14140,0
20231114,185400,1150359500,14140,14140,14140,14140,0
20231114,185300,1150359500,14140,14140,14140,14140,1148
20231114,185200,1150359500,14140,14140,14140,14140,0
20231114,185100,1150359500,14140,14140,14140,14140,0
20231114,185000,1150359500,14140,14140,14140,14140,0
20231114,184900,1150359500,14140,14140,14140,14140,0
20231114,184800,1150359500,14140,14140,14140,14140,0
20231114,184700,1150359500,14140,14140,14140,14140,0
20231114,184600,1150359500,14140,14140,14140,14140,0
20231114,184500,1150359500,14140,14140,14140,14140,0
20231114,184400,1150359500,14140,14140,14140,14140,0
20231114,184300,1150359500,14140,14140,14140,14140,0
20231114,184200,1150359500,14140,14140,14140,14140,0
20231114,184100,1150359500,14140,14140,14140,14140,0
20231114,184000,1150359500,14140,14140,14140,14140,0
20231114,183900,1150359500,14140,14140,14140,14140,0
20231114,183800,1150359500,14140,14140,14140,14140,0
20231114,183700,1150359500,14140,14140,14140,14140,0
20231114,183600,1150359500,14140,14140,14140,14140,0
20231114,183500,1150359500,14140,14140,14140,14140,0
20231114,183400,1150359500,14140,14140,14140,14140,0
20231114,183300,1150359500,14140,14140,14140,14140,0
20231114,183200,1150359500,14140,14140,14140,14140,0
20231114,183100,1150359500,14140,14140,14140,14140,0
20231114,183000,1150359500,14140,14140,14140,14140,0
20231114,182900,1150359500,14140,14140,14140,14140,0
20231114,182800,1150359500,14140,14140,14140,14140,0
20231114,182700,1150359500,14140,14140,14140,14140,0
20231114,182600,1150359500,14140,14140,14140,14140,0
20231114,182500,1150359500,14140,14140,14140,14140,0
20231114,182400,1150359500,14140,14140,14140,14140,0
20231114,182300,1150359500,14140,14140,14140,14140,1148
20231114,182200,1150359500,14140,14140,14140,14140,0
20231114,182100,1150359500,14140,14140,14140,14140,0
20231114,182000,1150359500,14140,14140,14140,14140,0
20231114,181900,1150359500,14140,14140,14140,14140,0
20231114,181800,1150359500,14140,14140,14140,14140,0
20231114,181700,1150359500,14140,14140,14140,14140,0
20231114,181600,1150359500,14140,14140,14140,14140,0
20231114,181500,1150359500,14140,14140,14140,14140,0
20231114,181400,1150359500,14140,14140,14140,14140,0
20231114,181300,1150359500,14140,14140,14140,14140,0
20231114,181200,1150359500,14140,14140,14140,14140,0
20231114,181100,1150359500,14140,14140,14140,14140,0
20231114,181000,1150359500,14140,14140,14140,14140,0
20231114,180900,1150359500,14140,14140,14140,14140,0
20231114,180800,1150359500,14140,14140,14140,14140,0
20231114,180700,1150359500,14140,14140,14140,14140,0
20231114,180600,1150359500,14140,14140,14140,14140,0
20231114,180500,1150359500,14140,14140,14140,14140,0
20231114,180400,1150359500,14140,14140,14140,14140,0
20231114,180300,1150359500,14140,14140,14140,14140,0
20231114,180200,1150359500,14140,14140,14140,14140,0
20231114,180100,1150359500,14140,14140,14140,14140,0
20231114,180000,1150359500,14140,14140,14140,14140,0
20231114,175900,1150359500,14140,14140,14140,14140,0
20231114,175800,1150359500,14140,14140,14140,14140,0
20231114,175700,1150359500,14140,14140,14140,14140,0
20231114,175600,1150359500,14140,14140,14140,14140,0
20231114,175500,1150359500,14140,14140,14140,14140,0
20231114,175400,1150359500,14140,14140,14140,14140,0
20231114,175300,1150359500,14140,14140,14140,14140,1148
20231114,175200,1150359500,14140,14140,14140,14140,0
20231114,175100,1150359500,14140,14140,14140,14140,0
20231114,175000,1150359500,14140,14140,14140,14140,0
20231114,174900,1150359500,14140,14140,14140,14140,0
20231114,174800,1150359500,14140,14140,14140,14140,0
20231114,174700,1150359500,14140,14140,14140,14140,0
20231114,174600,1150359500,14140,14140,14140,14140,0
20231114,174500,1150359500,14140,14140,14140,14140,0
20231114,174400,1150359500,14140,14140,14140,14140,0
20231114,174300,1150359500,14140,14140,14140,14140,0
20231114,174200,1150359500,14140,14140,14140,14140,0
20231114,174100,1150359500,14140,14140,14140,14140,0
20231114,174000,1150359500,14140,14140,14140,14140,0
20231114,173900,1150359500,14140,14140,14140,14140,0
20231114,173800,1150359500,14140,14140,14140,14140,0
20231114,173700,1150359500,14140,14140,14140,14140,0
20231114,173600,1150359500,14140,14140,14140,14140,0
20231114,173500,1150359500,14140,14140,14140,14140,0
20231114,173400,1150359500,14140,14140,14140,14140,0
20231114,173300,1150359500,14140,14140,14140,14140,0
20231114,173200,1150359500,14140,14140,14140,14140,0
20231114,173100,1150359500,14140,14140,14140,14140,0
20231114,173000,1150359500,14140,14140,14140,14140,0
20231114,172900,1150359500,14140,14140,14140,14140,0
20231114,172800,1150359500,14140,14140,14140,14140,0
20231114,172700,1150359500,14140,14140,14140,14140,0
20231114,172600,1150359500,14140,14140,14140,14140,0
20231114,172500,1150359500,14140,14140,14140,14140,0
20231114,172400,1150359500,14140,14140,14140,14140,0
20231114,172300,1150359500,14140,14140,14140,14140,1148
20231114,172200,1150359500,14140,14140,14140,14140,0
20231114,172100,1150359500,14140,14140,14140,14140,0
20231114,172000,1150359500,14140,14140,14140,14140,0
20231114,171900,1150359500,14140,14140,14140,14140,0
20231114,171800,1150359500,14140,14140,14140,14140,0
20231114,171700,1150359500,14140,14140,14140,14140,0
20231114,171600,1150359500,14140,14140,14140,14140,0
20231114,171500,1150359500,14140,14140,14140,14140,0
20231114,171400,1150359500,14140,14140,14140,14140,0
20231114,171300,1150359500,14140,14140,14140,14140,0
20231114,171200,1150359500,14140,14140,14140,14140,0
20231114,171100,1150359500,14140,14140,14140,14140,0
20231114,171000,1150359500,14140,14140,14140,14140,0
20231114,170900,1150359500,14140,14140,14140,14140,0
20231114,170800,1150359500,14140,14140,14140,14140,0
20231114,170700,1150359500,14140,14140,14140,14140,0
20231114,170600,1150359500,14140,14140,14140,14140,0
20231114,170500,1150359500,14140,14140,14140,14140,0
20231114,170400,1150359500,14140,14140,14140,14140,0
20231114,170300,1150359500,14140,14140,14140,14140,0
20231114,170200,1150359500,14140,14140,14140,14140,0
20231114,170100,1150359500,14140,14140,14140,14140,0
20231114,170000,1150359500,14140,14140,14140,14140,0
20231114,165900,1150359500,14140,14140,14140,14140,0
20231114,165800,1150359500,14140,14140,14140,14140,0
20231114,165700,1150359500,14140,14140,14140,14140,0
20231114,165600,1150359500,14140,14140,14140,14140,0
20231114,165500,1150359500,14140,14140,14140,14140,0
20231114,165400,1150359500,14140,14140,14140,14140,0
20231114,165300,1150359500,14140,14140,14140,14140,1148
20231114,165200,1150359500,14140,14140,14140,14140,0
20231114,165100,1150359500,14140,14140,14140,14140,0
20231114,165000,1150359500,14140,14140,14140,14140,0
20231114,164900,1150359500,14140,14140,14140,14140,0
20231114,164800,1150359500,14140,14140,14140,14140,0
20231114,164700,1150359500,14140,14140,14140,14140,0
20231114,164600,1150359500,14140,14140,14140,14140,0
20231114,164500,1150359500,14140,14140,14140,14140,0
20231114,164400,1150359500,14140,14140,14140,14140,0
20231114,164300,1150359500,14140,14140,14140,14140,0
20231114,164200,1150359500,14140,14140,14140,14140,0
20231114,164100,1150359500,14140,14140,14140,14140,0
20231114,164000,1150359500,14140,14140,14140,14140,0
20231114,163900,1150359500,14140,14140,14140,14140,0
20231114,163800,1150359500,14140,14140,14140,14140,0
20231114,163700,1150359500,14140,14140,14140,14140,0
20231114,163600,1150359500,14140,14140,14140,14140,0
20231114,163500,1150359500,14140,14140,14140,14140,0
20231114,163400,1150359500,14140,14140,14140,14140,0
20231114,163300,1150359500,14140,14140,14140,14140,0
20231114,163200,1150359500,14140,14140,14140,14140,0
20231114,163100,1150359500,14140,14140,14140,14140,0
20231114,163000,1150359500,14140,14140,14140,14140,0
20231114,162900,1150359500,14140,14140,14140,14140,0
20231114,162800,1150359500,14140,14140,14140,14140,0
20231114,162700,1150359500,14140,14140,14140,14140,0
20231114,162600,1150359500,14140,14140,14140,14140,0
20231114,162500,1150359500,14140,14140,14140,14140,0
20231114,162400,1150359500,14140,14140,14140,14140,0
20231114,162300,1150359500,14140,14140,14140,14140,1148
20231114,162200,1150359500,14140,14140,14140,14140,0
20231114,162100,1150359500,14140,14140,14140,14140,0
20231114,162000,1150359500,14140,14140,14140,14140,0
20231114,161900,1150359500,14140,14140,14140,14140,0
20231114,161800,1150359500,14140,14140,14140,14140,0
20231114,161700,1150359500,14140,14140,14140,14140,0
20231114,161600,1150359500,14140,14140,14140,14140,0
20231114,161500,1150359500,14140,14140,14140,14140,0
20231114,161400,1150359500,14140,14140,14140,14140,0
20231114,161300,1150359500,14140,14140,14140,14140,0
20231114,161200,1150359500,14140,14140,14140,14140,0
20231114,161100,1150359500,14140,14140,14140,14140,0
20231114,161000,1150359500,14140,14140,14140,14140,0
20231114,160900,1150359500,14140,14140,14140,14140,0
20231114,160800,1150359500,14140,14140,14140,14140,0
20231114,160700,1150359500,14140,14140,14140,14140,0
20231114,160600,1150359500,14140,14140,14140,14140,0
20231114,160500,1150359500,14140,14140,14140,14140,0
20231114,160400,1150359500,14140,14140,14140,14140,0
20231114,160300,1150359500,14140,14140,14140,14140,0
20231114,160200,1150359500,14140,14140,14140,14140,0
20231114,160100,1150359500,14140,14140,14140,14140,0
20231114,160000,1150359500,14140,14140,14140,14140,0
20231114,155900,1150359500,14140,14140,14140,14140,0
20231114,155800,1150359500,14140,14140,14140,14140,0
20231114,155700,1150359500,14140,14140,14140,14140,0
20231114,155600,1150359500,14140,14140,14140,14140,0
20231114,155500,1150359500,14140,14140,14140,14140,0
20231114,155400,1150359500,14140,14140,14140,14140,0
20231114,155300,1150359500,14140,14140,14140,14140,1148
20231114,155200,1150359500,14140,14140,14140,14140,0
20231114,155100,1150359500,14140,14140,14140,14140,0
20231114,155000,1150359500,14140,14140,14140,14140,0
20231114,154900,1150359500,14140,14140,14140,14140,0
20231114,154800,1150359500,14140,14140,14140,14140,0
20231114,154700,1150359500,14140,14140,14140,14140,0
20231114,154600,1150359500,14140,14140,14140,14140,0
20231114,154500,1150359500,14140,14140,14140,14140,0
20231114,154400,1150359500,14140,14140,14140,14140,0
20231114,154300,1150359500,14140,14140,14140,14140,0
20231114,154200,1150359500,14140,14140,14140,14140,0
20231114,154100,1150359500,14140,14140,14140,14140,0
20231114,154000,1150359500,14140,14140,14140,14140,0
20231114,153900,1150359500,14140,14140,14140,14140,0
20231114,153800,1150359500,14140,14140,14140,14140,0
20231114,153700,1150359500,14140,14140,14140,14140,0
20231114,153600,1150359500,14140,14140,14140,14140,0
20231114,153500,1150359500,14140,14140,14140,14140,0
20231114,153400,1150359500,14140,14140,14140,14140,0
20231114,153300,1150359500,14140,14140,14140,14140,0
20231114,153200,1150359500,14140,14140,14140,14140,0
20231114,153100,1150359500,14140,14140,14140,14140,0
20231114,153000,1150359500,14140,14140,14140,14140,1148
20231114,152900,1134126780,14150,14150,14150,14150,0
20231114,152800,1134126780,14150,14150,14150,14150,0
20231114,152700,1134126780,14150,14150,14150,14150,0
20231114,152600,1134126780,14150,14150,14150,14150,0
20231114,152500,1134126780,14150,14150,14150,14150,0
20231114,152400,1134126780,14150,14150,14150,14150,0
20231114,152300,1134126780,14150,14150,14150,14150,0
20231114,152200,1134126780,14150,14150,14150,14150,0
20231114,152100,1134126780,14150,14150,14150,14150,0
20231114,152000,1134126780,14150,14150,14150,14150,0
20231114,151900,1134126780,14150,14150,14150,14150,44
20231114,151800,1133504180,14110,14140,14140,14110,46
20231114,151700,1132854890,14140,14150,14150,14140,135
20231114,151600,1130945640,14140,14140,14140,14140,33
20231114,151500,1130479020,14140,14150,14150,14140,40
20231114,151400,1129913180,14150,14130,14150,14130,27
20231114,151300,1129531330,14110,14150,14150,14110,299
20231114,151200,1125307720,14150,14140,14150,14140,179
20231114,151100,1122775100,14140,14130,14140,14130,61
20231114,151000,1121913010,14140,14140,14150,14140,66
20231114,150900,1120979570,14140,14140,14140,14130,24
20231114,150800,1120640220,14140,14160,14160,14140,106
20231114,150700,1119139700,14150,14160,14160,14150,68
20231114,150600,1118177080,14140,14130,14160,14120,104
20231114,150500,1116708130,14130,14160,14160,14130,104
20231114,150400,1115238180,14150,14150,14160,14150,39
20231114,150300,1114686290,14150,14160,14160,14150,59
20231114,150200,1113851060,14160,14160,14160,14150,328
20231114,150100,1109208580,14160,14160,14160,14160,65
20231114,150000,1108288180,14160,14150,14160,14150,24
20231114,145900,1107948460,14150,14160,14160,14150,109
20231114,145800,1106405520,14150,14140,14160,14140,233
20231114,145700,1103107800,14140,14120,14140,14120,151
20231114,145600,1100974010,14120,14130,14130,14120,88
20231114,145500,1099730900,14130,14130,14130,14120,43
20231114,145400,1099123410,14130,14130,14130,14120,66
20231114,145300,1098191280,14130,14120,14130,14120,269
20231114,145200,1094392810,14130,14130,14130,14120,81
20231114,145100,1093248780,14130,14120,14130,14120,236
20231114,145000,1089915670,14130,14120,14130,14120,29
20231114,144900,1089506080,14110,14110,14120,14110,134
20231114,144800,1087614970,14120,14120,14120,14120,46
20231114,144700,1086965450,14120,14110,14120,14090,84
20231114,144600,1085780550,14120,14110,14120,14110,41
20231114,144500,1085201660,14110,14110,14110,14110,35
20231114,144400,1084707810,14110,14110,14110,14100,56
20231114,144300,1083918060,14110,14110,14110,14110,43
20231114,144200,1083311330,14110,14100,14110,14090,70
20231114,144100,1082324690,14100,14110,14110,14100,116
20231114,144000,1080688930,14110,14110,14110,14110,38
20231114,143900,1080152750,14110,14120,14120,14110,42
20231114,143800,1079559970,14120,14100,14120,14100,33
20231114,143700,1079094340,14100,14110,14110,14100,45
20231114,143600,1078459820,14110,14110,14110,14110,23
20231114,143500,1078135290,14100,14090,14100,14090,84
20231114,143400,1076951680,14100,14090,14100,14090,23
20231114,143300,1076627450,14100,14110,14110,14100,481
20231114,143200,1069845340,14110,14110,14110,14100,87
20231114,143100,1068618380,14110,14120,14120,14110,69
20231114,143000,1067644730,14120,14120,14120,14110,46
20231114,142900,1066995550,14120,14120,14130,14120,33
20231114,142800,1066529560,14120,14120,14120,14120,14
20231114,142700,1066331880,14120,14120,14130,14120,38
20231114,142600,1065795250,14120,14120,14120,14120,8
20231114,142500,1065682290,14110,14110,14110,14100,76
20231114,142400,1064610300,14110,14120,14120,14110,31
20231114,142300,1064172860,14120,14120,14120,14120,7
20231114,142200,1064074020,14120,14140,14140,14120,25
20231114,142100,1063720920,14140,14140,14140,14140,3
20231114,142000,1063678500,14110,14120,14120,14110,90
20231114,141900,1062408400,14110,14110,14110,14110,0
20231114,141800,1062408400,14110,14110,14110,14110,49
20231114,141700,1061717010,14100,14100,14100,14100,76
20231114,141600,1060645410,14100,14110,14110,14100,226
20231114,141500,1057458230,14110,14110,14110,14110,232
20231114,141400,1054184710,14110,14110,14110,14110,9
20231114,141300,1054057720,14110,14110,14110,14110,45
20231114,141200,1053422770,14110,14110,14110,14110,0
20231114,141100,1053422770,14110,14110,14110,14110,23
20231114,141000,1053098240,14110,14110,14110,14110,13
20231114,140900,1052914810,14110,14110,14110,14110,37
20231114,140800,1052392740,14110,14120,14120,14110,60
20231114,140700,1051545890,14110,14110,14110,14110,0
20231114,140600,1051545890,14110,14100,14110,14100,60
20231114,140500,1050699690,14110,14110,14110,14110,0
20231114,140400,1050699690,14110,14110,14110,14110,27
20231114,140300,1050318720,14100,14100,14100,14100,56
20231114,140200,1049529120,14110,14110,14110,14110,21
20231114,140100,1049232810,14110,14120,14140,14110,484
20231114,140000,1042399320,14120,14120,14120,14120,20
20231114,135900,1042116920,14120,14110,14120,14110,3
20231114,135800,1042074580,14120,14120,14120,14120,20
20231114,135700,1041792180,14100,14100,14100,14100,0
20231114,135600,1041792180,14100,14120,14120,14100,35
20231114,135500,1041298660,14100,14100,14110,14100,86
20231114,135400,1040085860,14100,14100,14100,14100,29
20231114,135300,1039676960,14100,14100,14100,14100,35
20231114,135200,1039183460,14090,14090,14090,14090,10
20231114,135100,1039042560,14090,14100,14100,14090,59
20231114,135000,1038210990,14100,14100,14100,14100,12
20231114,134900,1038041790,14100,14090,14100,14090,158
20231114,134800,1035814560,14100,14100,14100,14100,36
20231114,134700,1035306960,14100,14120,14120,14100,589
20231114,134600,1027001700,14120,14120,14120,14110,330
20231114,134500,1022342200,14120,14120,14120,14120,277
20231114,134400,1018430960,14120,14110,14130,14110,313
20231114,134300,1014011090,14120,14100,14120,14100,553
20231114,134200,1006205960,14110,14110,14110,14110,20
20231114,134100,1005923760,14110,14110,14110,14110,0
20231114,134000,1005923760,14110,14110,14110,14110,0
20231114,133900,1005923760,14110,14110,14110,14110,49
20231114,133800,1005232370,14130,14130,14130,14130,10
20231114,133700,1005091070,14130,14100,14130,14100,210
20231114,133600,1002125000,14100,14120,14120,14100,200
20231114,133500,999304650,14130,14120,14130,14120,16
20231114,133400,999078670,14100,14100,14100,14100,52
20231114,133300,998345470,14130,14130,14130,14130,10
20231114,133200,998204170,14110,14090,14110,14080,258
20231114,133100,994570340,14080,14080,14080,14080,0
20231114,133000,994570340,14080,14080,14080,14080,48
20231114,132900,993894500,14130,14130,14130,14130,10
20231114,132800,993753200,14110,14080,14110,14080,26
20231114,132700,993387000,14070,14120,14120,14070,1916
20231114,132600,966407740,14130,14130,14130,14130,20
20231114,132500,966125140,14130,14130,14130,14130,20
20231114,132400,965842540,14120,14120,14120,14120,0
20231114,132300,965842540,14120,14120,14120,14120,100
20231114,132200,964430540,14120,14130,14130,14120,79
20231114,132100,963314860,14140,14140,14140,14140,12
20231114,132000,963145180,14130,14140,14140,14130,58
20231114,131900,962325580,14140,14140,14140,14140,3
20231114,131800,962283160,14130,14130,14140,14130,186
20231114,131700,959654730,14140,14140,14140,14140,0
20231114,131600,959654730,14140,14140,14140,14130,326
20231114,131500,955047900,14140,14140,14140,14140,56
20231114,131400,954256060,14150,14150,14150,14150,31
20231114,131300,953817410,14140,14150,14150,14140,125
20231114,131200,952049000,14150,14150,14150,14150,99
20231114,131100,950648150,14140,14140,14140,14140,128
20231114,131000,948838230,14150,14150,14160,14150,62
20231114,130900,947960910,14150,14150,14150,14150,25
20231114,130800,947607160,14150,14140,14150,14140,109
20231114,130700,946065140,14150,14150,14150,14150,21
20231114,130600,945767990,14140,14140,14140,14140,53
20231114,130500,945018570,14130,14130,14130,14130,100
20231114,130400,943605570,14130,14130,14130,14130,4
20231114,130300,943549050,14130,14140,14140,14130,57
20231114,130200,942743440,14130,14130,14130,14130,0
20231114,130100,942743440,14130,14140,14140,14130,80
20231114,130000,941612760,14140,14140,14140,14140,248
20231114,125900,938106040,14140,14140,14140,14140,0
20231114,125800,938106040,14140,14140,14140,14140,288
20231114,125700,934033720,14150,14150,14150,14150,80
20231114,125600,932901720,14130,14130,14130,14130,54
20231114,125500,932138700,14140,14150,14150,14140,12
20231114,125400,931968920,14150,14150,14150,14150,1
20231114,125300,931954770,14150,14130,14150,14130,90
20231114,125200,930682270,14130,14130,14130,14130,55
20231114,125100,929905120,14130,14130,14130,14120,261
20231114,125000,926217650,14130,14130,14130,14130,7
20231114,124900,926118740,14130,14150,14150,14130,37
20231114,124800,925595650,14150,14150,14150,14150,8
20231114,124700,925482450,14120,14120,14120,14120,0
20231114,124600,925482450,14120,14150,14150,14120,56
20231114,124500,924691400,14120,14120,14120,14120,0
20231114,124400,924691400,14120,14120,14120,14120,45
20231114,124300,924056000,14120,14120,14120,14120,406
20231114,124200,918323280,14110,14110,14110,14110,0
20231114,124100,918323280,14110,14110,14110,14110,138
20231114,124000,916376100,14100,14100,14100,14100,0
20231114,123900,916376100,14100,14110,14110,14100,42
20231114,123800,915783890,14100,14110,14110,14100,89
20231114,123700,914528950,14110,14110,14110,14110,9
20231114,123600,914401960,14110,14110,14110,14110,5
20231114,123500,914331410,14100,14100,14100,14100,0
20231114,123400,914331410,14100,14150,14150,14100,35
20231114,123300,913837860,14080,14100,14100,14080,91
20231114,123200,912555740,14080,14080,14080,14080,47
20231114,123100,911893980,14150,14150,14150,14150,1
20231114,123000,911879830,14080,14080,14080,14080,0
20231114,122900,911879830,14080,14080,14080,14080,43
20231114,122800,911274390,14080,14080,14080,14080,0
20231114,122700,911274390,14080,14080,14080,14080,46
20231114,122600,910626710,14090,14090,14090,14090,15
20231114,122500,910415360,14060,14060,14060,14060,44
20231114,122400,909796720,14060,14060,14060,14060,0
20231114,122300,909796720,14060,14060,14060,14060,0
20231114,122200,909796720,14060,14060,14060,14060,55
20231114,122100,909023420,14090,14090,14090,14090,0
20231114,122000,909023420,14090,14080,14090,14050,2337
20231114,121900,876172830,14070,14070,14070,14070,0
20231114,121800,876172830,14070,14070,14070,14070,0
20231114,121700,876172830,14070,14070,14070,14070,264
20231114,121600,872458350,14070,14070,14070,14060,829
20231114,121500,860800300,14070,14080,14080,14070,422
20231114,121400,854858950,14090,14090,14090,14090,189
20231114,121300,852195940,14090,14110,14110,14090,1972
20231114,121200,824389810,14150,14150,14150,14150,0
20231114,121100,824389810,14150,14150,14150,14150,2
20231114,121000,824361510,14100,14100,14100,14100,160
20231114,120900,822105510,14110,14110,14110,14110,250
20231114,120800,818578010,14100,14110,14110,14100,267
20231114,120700,814811170,14120,14120,14120,14120,14
20231114,120600,814613490,14120,14120,14120,14120,0
20231114,120500,814613490,14120,14120,14120,14120,126
20231114,120400,812834370,14120,14120,14120,14120,107
20231114,120300,811323530,14120,14130,14130,14120,256
20231114,120200,807706800,14130,14130,14130,14130,0
20231114,120100,807706800,14130,14140,14140,14130,38
20231114,120000,807169840,14140,14140,14140,14140,4
20231114,115900,807113280,14130,14130,14130,14130,0
20231114,115800,807113280,14130,14130,14130,14130,254
20231114,115700,803524260,14130,14140,14140,14130,139
20231114,115600,801558900,14140,14150,14150,14140,107
20231114,115500,800045750,14150,14150,14150,14150,30
20231114,115400,799621250,14150,14150,14150,14150,4
20231114,115300,799564650,14150,14150,14150,14140,128
20231114,115200,797753940,14140,14140,14140,14140,13
20231114,115100,797570120,14130,14130,14130,14130,42
20231114,115000,796976660,14140,14130,14140,14130,44
20231114,114900,796354690,14120,14130,14130,14120,128
20231114,114800,794546520,14140,14140,14140,14140,1
20231114,114700,794532380,14140,14140,14140,14140,1
20231114,114600,794518240,14140,14140,14140,14140,3
20231114,114500,794475820,14130,14130,14130,14130,54
20231114,114400,793712800,14130,14130,14130,14130,3
20231114,114300,793670410,14120,14120,14120,14120,0
20231114,114200,793670410,14120,14130,14130,14120,84
20231114,114100,792483970,14130,14130,14130,14130,33
20231114,114000,792017680,14150,14150,14150,14150,27
20231114,113900,791635630,14150,14140,14150,14130,250
20231114,113800,788101820,14150,14150,14150,14150,74
20231114,113700,787054720,14150,14150,14150,14150,45
20231114,113600,786417970,14150,14200,14200,14150,58
20231114,113500,785596870,14150,14150,14150,14150,0
20231114,113400,785596870,14150,14150,14150,14150,58
20231114,113300,784776170,14200,14200,14200,14200,50
20231114,113200,784066170,14150,14130,14150,14130,59
20231114,113100,783231980,14130,14120,14130,14120,25
20231114,113000,782878970,14120,14120,14120,14120,8
20231114,112900,782766010,14120,14120,14120,14120,23
20231114,112800,782441250,14120,14120,14120,14120,27
20231114,112700,782060010,14110,14120,14120,14100,43
20231114,112600,781453340,14100,14100,14100,14100,0
20231114,112500,781453340,14100,14100,14120,14100,79
20231114,112400,780339410,14100,14100,14100,14100,27
20231114,112300,779958710,14100,14100,14100,14100,11
20231114,112200,779803610,14100,14110,14110,14100,1999
20231114,112100,751609150,14120,14130,14130,14120,21
20231114,112000,751312620,14120,14140,14140,14120,538
20231114,111900,743714330,14130,14130,14130,14130,0
20231114,111800,743714330,14130,14150,14150,14130,89
20231114,111700,742456320,14150,14160,14160,14150,84
20231114,111600,741267220,14150,14150,14150,14150,0
20231114,111500,741267220,14150,14150,14150,14150,45
20231114,111400,740630470,14140,14140,14140,14140,0
20231114,111300,740630470,14140,14140,14140,14140,0
20231114,111200,740630470,14140,14140,14140,14140,45
20231114,111100,739994170,14140,14160,14160,14140,144
20231114,111000,737956610,14160,14180,14180,14160,353
20231114,110900,732954020,14170,14170,14170,14170,0
20231114,110800,732954020,14170,14170,14170,14170,37
20231114,110700,732429730,14170,14170,14170,14170,1
20231114,110600,732415560,14170,14170,14170,14170,0
20231114,110500,732415560,14170,14170,14170,14170,57
20231114,110400,731607870,14170,14170,14170,14170,0
20231114,110300,731607870,14170,14180,14180,14170,171
20231114,110200,729184710,14210,14170,14210,14170,431
20231114,110100,723074640,14190,14210,14240,14190,390
20231114,110000,717538870,14210,14240,14240,14210,280
20231114,105900,713554850,14240,14240,14240,14240,41
20231114,105800,712971010,14240,14210,14240,14200,113
20231114,105700,711364380,14200,14200,14200,14200,0
20231114,105600,711364380,14200,14200,14200,14200,56
20231114,105500,710569180,14210,14220,14220,14210,285
20231114,105400,706517880,14220,14240,14270,14220,935
20231114,105300,693204190,14240,14240,14260,14240,29
20231114,105200,692790850,14240,14240,14240,14240,48
20231114,105100,692107330,14240,14270,14280,14240,136
20231114,105000,690167600,14240,14240,14240,14240,0
20231114,104900,690167600,14240,14240,14240,14240,60
20231114,104800,689313200,14240,14280,14280,14240,49
20231114,104700,688615160,14270,14270,14270,14270,0
20231114,104600,688615160,14270,14250,14270,14250,153
20231114,104500,686434870,14240,14240,14240,14240,22
20231114,104400,686121590,14240,14240,14240,14240,44
20231114,104300,685495030,14280,14280,14290,14280,110
20231114,104200,683923850,14280,14230,14290,14230,397
20231114,104100,678255260,14230,14270,14270,14220,87
20231114,104000,677016830,14270,14270,14270,14270,173
20231114,103900,674548120,14270,14250,14270,14250,1402
20231114,103800,654567930,14250,14250,14250,14250,107
20231114,103700,653043180,14250,14240,14250,14240,365
20231114,103600,647845530,14170,14210,14240,14170,3787
20231114,103500,593958980,14200,14200,14200,14200,197
20231114,103400,591161580,14150,14140,14150,14140,50
20231114,103300,590454430,14130,14130,14130,14130,0
20231114,103200,590454430,14130,14130,14130,14130,45
20231114,103100,589818580,14130,14130,14130,14130,20
20231114,103000,589535980,14130,14160,14160,14130,580
20231114,102900,581335120,14140,14190,14190,14140,12
20231114,102800,581165030,14200,14220,14220,14200,24
20231114,102700,580824030,14210,14210,14210,14210,1
20231114,102600,580809820,14210,14210,14210,14210,342
20231114,102500,575950000,14210,14210,14210,14210,45
20231114,102400,575310550,14220,14200,14220,14200,431
20231114,102300,569190100,14200,14200,14200,14200,0
20231114,102200,569190100,14200,14200,14200,14200,100
20231114,102100,567770100,14200,14170,14200,14170,359
20231114,102000,562680720,14180,14110,14190,14060,2298
20231114,101900,530286110,14100,14130,14150,14100,2349
20231114,101800,497128330,14130,14130,14130,14130,36
20231114,101700,496619650,14120,14120,14120,14120,0
20231114,101600,496619650,14120,14150,14150,14120,220
20231114,101500,493510950,14150,14150,14150,14140,20
20231114,101400,493228000,14150,14150,14150,14140,530
20231114,101300,485733250,14140,14140,14140,14140,443
20231114,101200,479469230,14200,14200,14200,14200,0
20231114,101100,479469230,14200,14110,14200,14110,4175
20231114,101000,420393970,14110,14120,14120,14110,118
20231114,100900,418728010,14120,14130,14130,14120,30
20231114,100800,418304120,14130,14130,14130,14130,330
20231114,100700,413641220,14130,14130,14140,14130,140
20231114,100600,411662020,14130,14140,14140,14130,87
20231114,100500,410432640,14140,14140,14140,14140,50
20231114,100400,409725640,14140,14130,14140,14130,1091
20231114,100300,394309800,14130,14130,14130,14130,35
20231114,100200,393815250,14140,14130,14140,14130,76
20231114,100100,392741120,14130,14130,14130,14130,89
20231114,100000,391483550,14130,14130,14140,14130,34
20231114,095900,391003100,14140,14130,14140,14130,62
20231114,095800,390126780,14130,14130,14130,14130,40
20231114,095700,389561580,14130,14120,14140,14120,15
20231114,095600,389349620,14140,14140,14140,14140,0
20231114,095500,389349620,14140,14140,14140,14140,55
20231114,095400,388571920,14130,14130,14130,14130,10
20231114,095300,388430620,14140,14140,14140,14140,23
20231114,095200,388105400,14080,14080,14080,14080,0
20231114,095100,388105400,14080,14080,14080,14080,122
20231114,095000,386387640,14080,14080,14080,14080,0
20231114,094900,386387640,14080,14080,14150,14080,189
20231114,094800,383725820,14140,14080,14140,14070,1019
20231114,094700,369385140,14080,14080,14090,14080,497
20231114,094600,362387340,14080,14090,14090,14080,20
20231114,094500,362105730,14080,14090,14160,14080,1634
20231114,094400,339091500,14160,14230,14230,14090,1791
20231114,094300,313832030,14230,14230,14230,14230,61
20231114,094200,312964000,14240,14230,14240,14230,138
20231114,094100,310999760,14230,14200,14230,14200,107
20231114,094000,309478210,14220,14220,14220,14210,8
20231114,093900,309364460,14220,14200,14220,14070,2197
20231114,093800,278202190,14200,14230,14230,14200,213
20231114,093700,275175840,14230,14230,14230,14230,89
20231114,093600,273909370,14230,14130,14230,14130,1269
20231114,093500,255901920,14130,14140,14140,14130,42
20231114,093400,255308340,14140,14140,14140,14140,75
20231114,093300,254247840,14160,14130,14160,14130,48
20231114,093200,253569570,14130,14120,14130,14120,286
20231114,093100,249531200,14120,14120,14120,14120,1
20231114,093000,249517080,14120,14120,14120,14120,26
20231114,092900,249149960,14130,14100,14130,14100,211
20231114,092800,246169950,14110,14110,14110,14110,1
20231114,092700,246155840,14050,14050,14050,14050,0
20231114,092600,246155840,14050,14050,14050,14050,0
20231114,092500,246155840,14050,14050,14050,14050,3
20231114,092400,246113690,14050,14070,14070,14030,7179
20231114,092300,145275830,14080,14170,14170,14080,633
20231114,092200,136361830,14170,14170,14170,14160,118
20231114,092100,134689870,14170,14070,14170,14070,25
20231114,092000,134337620,14070,14100,14100,14070,1610
20231114,091900,111675430,14090,14130,14200,14090,630
20231114,091800,102788780,14210,14210,14210,14210,2
20231114,091700,102760360,14210,14210,14210,14130,885
20231114,091600,90191490,14210,14200,14210,14200,7
20231114,091500,90092030,14150,14150,14150,14150,0
20231114,091400,90092030,14150,14150,14150,14150,20
20231114,091300,89809030,14150,14150,14150,14150,0
20231114,091200,89809030,14150,14180,14250,14140,764
20231114,091100,78997750,14180,14230,14260,14180,405
20231114,091000,73247590,14230,14230,14260,14230,1004
20231114,090900,58954440,14260,14230,14260,14230,304
20231114,090800,54622760,14230,14150,14230,14150,45
20231114,090700,53985040,14150,14230,14230,14140,202
20231114,090600,51128660,14240,14200,14240,14130,328
20231114,090500,46463530,14200,14150,14200,14150,562
20231114,090400,38504280,14200,14150,14220,14150,954
20231114,090300,24961400,14200,14160,14200,14160,187
20231114,090200,22306910,14150,14030,14150,14030,69
20231114,090100,21331230,14030,14120,14120,14030,554
20231114,090000,13548330,14020,14010,14100,14010,852