KissMeData/042000/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,192100,18856581510,14610,14610,14610,14610,12341
20231116,192000,18856581510,14610,14610,14610,14610,0
20231116,191900,18856581510,14610,14610,14610,14610,0
20231116,191800,18856581510,14610,14610,14610,14610,0
20231116,191700,18856581510,14610,14610,14610,14610,0
20231116,191600,18856581510,14610,14610,14610,14610,0
20231116,191500,18856581510,14610,14610,14610,14610,0
20231116,191400,18856581510,14610,14610,14610,14610,0
20231116,191300,18856581510,14610,14610,14610,14610,0
20231116,191200,18856581510,14610,14610,14610,14610,0
20231116,191100,18856581510,14610,14610,14610,14610,0
20231116,191000,18856581510,14610,14610,14610,14610,0
20231116,190900,18856581510,14610,14610,14610,14610,0
20231116,190800,18856581510,14610,14610,14610,14610,0
20231116,190700,18856581510,14610,14610,14610,14610,0
20231116,190600,18856581510,14610,14610,14610,14610,0
20231116,190500,18856581510,14610,14610,14610,14610,0
20231116,190400,18856581510,14610,14610,14610,14610,0
20231116,190300,18856581510,14610,14610,14610,14610,0
20231116,190200,18856581510,14610,14610,14610,14610,0
20231116,190100,18856581510,14610,14610,14610,14610,0
20231116,190000,18856581510,14610,14610,14610,14610,0
20231116,185900,18856581510,14610,14610,14610,14610,0
20231116,185800,18856581510,14610,14610,14610,14610,0
20231116,185700,18856581510,14610,14610,14610,14610,0
20231116,185600,18856581510,14610,14610,14610,14610,0
20231116,185500,18856581510,14610,14610,14610,14610,0
20231116,185400,18856581510,14610,14610,14610,14610,0
20231116,185300,18856581510,14610,14610,14610,14610,0
20231116,185200,18856581510,14610,14610,14610,14610,0
20231116,185100,18856581510,14610,14610,14610,14610,12341
20231116,185000,18856581510,14610,14610,14610,14610,0
20231116,184900,18856581510,14610,14610,14610,14610,0
20231116,184800,18856581510,14610,14610,14610,14610,0
20231116,184700,18856581510,14610,14610,14610,14610,0
20231116,184600,18856581510,14610,14610,14610,14610,0
20231116,184500,18856581510,14610,14610,14610,14610,0
20231116,184400,18856581510,14610,14610,14610,14610,0
20231116,184300,18856581510,14610,14610,14610,14610,0
20231116,184200,18856581510,14610,14610,14610,14610,0
20231116,184100,18856581510,14610,14610,14610,14610,0
20231116,184000,18856581510,14610,14610,14610,14610,0
20231116,183900,18856581510,14610,14610,14610,14610,0
20231116,183800,18856581510,14610,14610,14610,14610,0
20231116,183700,18856581510,14610,14610,14610,14610,0
20231116,183600,18856581510,14610,14610,14610,14610,0
20231116,183500,18856581510,14610,14610,14610,14610,0
20231116,183400,18856581510,14610,14610,14610,14610,0
20231116,183300,18856581510,14610,14610,14610,14610,0
20231116,183200,18856581510,14610,14610,14610,14610,0
20231116,183100,18856581510,14610,14610,14610,14610,0
20231116,183000,18856581510,14610,14610,14610,14610,0
20231116,182900,18856581510,14610,14610,14610,14610,0
20231116,182800,18856581510,14610,14610,14610,14610,0
20231116,182700,18856581510,14610,14610,14610,14610,0
20231116,182600,18856581510,14610,14610,14610,14610,0
20231116,182500,18856581510,14610,14610,14610,14610,0
20231116,182400,18856581510,14610,14610,14610,14610,0
20231116,182300,18856581510,14610,14610,14610,14610,0
20231116,182200,18856581510,14610,14610,14610,14610,0
20231116,182100,18856581510,14610,14610,14610,14610,12341
20231116,182000,18856581510,14610,14610,14610,14610,0
20231116,181900,18856581510,14610,14610,14610,14610,0
20231116,181800,18856581510,14610,14610,14610,14610,0
20231116,181700,18856581510,14610,14610,14610,14610,0
20231116,181600,18856581510,14610,14610,14610,14610,0
20231116,181500,18856581510,14610,14610,14610,14610,0
20231116,181400,18856581510,14610,14610,14610,14610,0
20231116,181300,18856581510,14610,14610,14610,14610,0
20231116,181200,18856581510,14610,14610,14610,14610,0
20231116,181100,18856581510,14610,14610,14610,14610,0
20231116,181000,18856581510,14610,14610,14610,14610,0
20231116,180900,18856581510,14610,14610,14610,14610,0
20231116,180800,18856581510,14610,14610,14610,14610,0
20231116,180700,18856581510,14610,14610,14610,14610,0
20231116,180600,18856581510,14610,14610,14610,14610,0
20231116,180500,18856581510,14610,14610,14610,14610,0
20231116,180400,18856581510,14610,14610,14610,14610,0
20231116,180300,18856581510,14610,14610,14610,14610,0
20231116,180200,18856581510,14610,14610,14610,14610,0
20231116,180100,18856581510,14610,14610,14610,14610,0
20231116,180000,18856581510,14610,14610,14610,14610,0
20231116,175900,18856581510,14610,14610,14610,14610,0
20231116,175800,18856581510,14610,14610,14610,14610,0
20231116,175700,18856581510,14610,14610,14610,14610,0
20231116,175600,18856581510,14610,14610,14610,14610,0
20231116,175500,18856581510,14610,14610,14610,14610,0
20231116,175400,18856581510,14610,14610,14610,14610,0
20231116,175300,18856581510,14610,14610,14610,14610,0
20231116,175200,18856581510,14610,14610,14610,14610,0
20231116,175100,18856581510,14610,14610,14610,14610,12341
20231116,175000,18856581510,14610,14610,14610,14610,0
20231116,174900,18856581510,14610,14610,14610,14610,0
20231116,174800,18856581510,14610,14610,14610,14610,0
20231116,174700,18856581510,14610,14610,14610,14610,0
20231116,174600,18856581510,14610,14610,14610,14610,0
20231116,174500,18856581510,14610,14610,14610,14610,0
20231116,174400,18856581510,14610,14610,14610,14610,0
20231116,174300,18856581510,14610,14610,14610,14610,0
20231116,174200,18856581510,14610,14610,14610,14610,0
20231116,174100,18856581510,14610,14610,14610,14610,0
20231116,174000,18856581510,14610,14610,14610,14610,0
20231116,173900,18856581510,14610,14610,14610,14610,0
20231116,173800,18856581510,14610,14610,14610,14610,0
20231116,173700,18856581510,14610,14610,14610,14610,0
20231116,173600,18856581510,14610,14610,14610,14610,0
20231116,173500,18856581510,14610,14610,14610,14610,0
20231116,173400,18856581510,14610,14610,14610,14610,0
20231116,173300,18856581510,14610,14610,14610,14610,0
20231116,173200,18856581510,14610,14610,14610,14610,0
20231116,173100,18856581510,14610,14610,14610,14610,0
20231116,173000,18856581510,14610,14610,14610,14610,0
20231116,172900,18856581510,14610,14610,14610,14610,0
20231116,172800,18856581510,14610,14610,14610,14610,0
20231116,172700,18856581510,14610,14610,14610,14610,0
20231116,172600,18856581510,14610,14610,14610,14610,0
20231116,172500,18856581510,14610,14610,14610,14610,0
20231116,172400,18856581510,14610,14610,14610,14610,0
20231116,172300,18856581510,14610,14610,14610,14610,0
20231116,172200,18856581510,14610,14610,14610,14610,0
20231116,172100,18856581510,14610,14610,14610,14610,12341
20231116,172000,18856581510,14610,14610,14610,14610,0
20231116,171900,18856581510,14610,14610,14610,14610,0
20231116,171800,18856581510,14610,14610,14610,14610,0
20231116,171700,18856581510,14610,14610,14610,14610,0
20231116,171600,18856581510,14610,14610,14610,14610,0
20231116,171500,18856581510,14610,14610,14610,14610,0
20231116,171400,18856581510,14610,14610,14610,14610,0
20231116,171300,18856581510,14610,14610,14610,14610,0
20231116,171200,18856581510,14610,14610,14610,14610,0
20231116,171100,18856581510,14610,14610,14610,14610,0
20231116,171000,18856581510,14610,14610,14610,14610,0
20231116,170900,18856581510,14610,14610,14610,14610,0
20231116,170800,18856581510,14610,14610,14610,14610,0
20231116,170700,18856581510,14610,14610,14610,14610,0
20231116,170600,18856581510,14610,14610,14610,14610,0
20231116,170500,18856581510,14610,14610,14610,14610,0
20231116,170400,18856581510,14610,14610,14610,14610,0
20231116,170300,18856581510,14610,14610,14610,14610,0
20231116,170200,18856581510,14610,14610,14610,14610,0
20231116,170100,18856581510,14610,14610,14610,14610,0
20231116,170000,18856581510,14610,14610,14610,14610,0
20231116,165900,18856581510,14610,14610,14610,14610,0
20231116,165800,18856581510,14610,14610,14610,14610,0
20231116,165700,18856581510,14610,14610,14610,14610,0
20231116,165600,18856581510,14610,14610,14610,14610,0
20231116,165500,18856581510,14610,14610,14610,14610,0
20231116,165400,18856581510,14610,14610,14610,14610,0
20231116,165300,18856581510,14610,14610,14610,14610,0
20231116,165200,18856581510,14610,14610,14610,14610,0
20231116,165100,18856581510,14610,14610,14610,14610,12341
20231116,165000,18856581510,14610,14610,14610,14610,0
20231116,164900,18856581510,14610,14610,14610,14610,0
20231116,164800,18856581510,14610,14610,14610,14610,0
20231116,164700,18856581510,14610,14610,14610,14610,0
20231116,164600,18856581510,14610,14610,14610,14610,0
20231116,164500,18856581510,14610,14610,14610,14610,0
20231116,164400,18856581510,14610,14610,14610,14610,0
20231116,164300,18856581510,14610,14610,14610,14610,0
20231116,164200,18856581510,14610,14610,14610,14610,0
20231116,164100,18856581510,14610,14610,14610,14610,0
20231116,164000,18856581510,14610,14610,14610,14610,0
20231116,163900,18856581510,14610,14610,14610,14610,0
20231116,163800,18856581510,14610,14610,14610,14610,0
20231116,163700,18856581510,14610,14610,14610,14610,0
20231116,163600,18856581510,14610,14610,14610,14610,0
20231116,163500,18856581510,14610,14610,14610,14610,0
20231116,163400,18856581510,14610,14610,14610,14610,0
20231116,163300,18856581510,14610,14610,14610,14610,0
20231116,163200,18856581510,14610,14610,14610,14610,0
20231116,163100,18856581510,14610,14610,14610,14610,0
20231116,163000,18856581510,14610,14610,14610,14610,12341
20231116,162900,18676279500,14480,14480,14480,14480,0
20231116,162800,18676279500,14480,14480,14480,14480,0
20231116,162700,18676279500,14480,14480,14480,14480,0
20231116,162600,18676279500,14480,14480,14480,14480,0
20231116,162500,18676279500,14480,14480,14480,14480,0
20231116,162400,18676279500,14480,14480,14480,14480,0
20231116,162300,18676279500,14480,14480,14480,14480,0
20231116,162200,18676279500,14480,14480,14480,14480,0
20231116,162100,18676279500,14480,14480,14480,14480,0
20231116,162000,18676279500,14480,14480,14480,14480,0
20231116,161900,18676279500,14480,14520,14540,14480,7305
20231116,161800,18570347740,14510,14530,14530,14500,2638
20231116,161700,18532056940,14530,14540,14540,14520,1446
20231116,161600,18511049660,14530,14530,14540,14510,2642
20231116,161500,18472677560,14530,14550,14550,14520,1788
20231116,161400,18446694060,14550,14580,14580,14530,2904
20231116,161300,18404428950,14580,14600,14600,14570,952
20231116,161200,18390545060,14600,14580,14640,14580,866
20231116,161100,18377901840,14580,14600,14600,14560,398
20231116,161000,18372105520,14610,14560,14630,14530,2275
20231116,160900,18338985240,14580,14590,14600,14560,682
20231116,160800,18329042190,14600,14660,14670,14600,1745
20231116,160700,18303478830,14650,14640,14650,14640,1863
20231116,160600,18276194070,14640,14630,14650,14600,712
20231116,160500,18265776170,14640,14610,14640,14610,1842
20231116,160400,18238843940,14610,14590,14620,14590,1482
20231116,160300,18217203420,14590,14560,14600,14560,1070
20231116,160200,18201600470,14560,14590,14590,14550,753
20231116,160100,18190635080,14590,14620,14620,14580,331
20231116,160000,18185805990,14620,14570,14620,14570,553
20231116,155900,18177730980,14580,14560,14600,14540,2707
20231116,155800,18138331610,14560,14610,14620,14560,2639
20231116,155700,18099834420,14610,14620,14620,14610,523
20231116,155600,18092192550,14610,14610,14620,14600,1559
20231116,155500,18069415770,14610,14620,14620,14610,1290
20231116,155400,18050566280,14620,14610,14650,14600,2041
20231116,155300,18020747050,14610,14640,14640,14600,1538
20231116,155200,17998267220,14650,14660,14670,14640,967
20231116,155100,17984093970,14660,14650,14660,14620,485
20231116,155000,17976994670,14660,14600,14660,14560,3291
20231116,154900,17928965140,14590,14590,14600,14580,1232
20231116,154800,17910985870,14590,14600,14610,14570,1901
20231116,154700,17883257950,14600,14610,14610,14590,370
20231116,154600,17877854570,14610,14610,14620,14610,373
20231116,154500,17872403750,14620,14630,14630,14610,2145
20231116,154400,17841054120,14630,14640,14670,14630,2160
20231116,154300,17809399900,14640,14570,14640,14570,943
20231116,154200,17795621140,14560,14590,14590,14550,3921
20231116,154100,17738493910,14590,14620,14620,14590,1220
20231116,154000,17720677930,14610,14530,14620,14530,1588
20231116,153900,17697511120,14530,14560,14560,14530,3914
20231116,153800,17640581440,14570,14610,14610,14560,1274
20231116,153700,17621994000,14610,14590,14610,14560,2502
20231116,153600,17585506020,14560,14580,14590,14560,2621
20231116,153500,17547334760,14580,14600,14650,14550,6099
20231116,153400,17458364570,14600,14700,14700,14600,2473
20231116,153300,17422173470,14700,14680,14710,14670,2302
20231116,153200,17388348360,14650,14600,14690,14590,7358
20231116,153100,17280606590,14590,14670,14700,14590,5845
20231116,153000,17195062900,14680,14740,14740,14680,9413
20231116,152900,17056540560,14730,14570,14760,14570,11475
20231116,152800,16888156920,14560,14800,14840,14550,24302
20231116,152700,16531422570,14800,14920,14940,14770,13664
20231116,152600,16328309450,14920,14900,14980,14890,33161
20231116,152500,15832860480,14920,14700,14950,14690,57812
20231116,152400,14977398730,14690,14690,14700,14690,2476
20231116,152300,14941017430,14680,14690,14700,14680,5189
20231116,152200,14864785480,14690,14690,14700,14660,4688
20231116,152100,14795975020,14690,14700,14700,14690,2476
20231116,152000,14759598970,14700,14700,14700,14680,3022
20231116,151900,14715205740,14690,14680,14700,14680,4782
20231116,151800,14644960520,14690,14680,14700,14680,4531
20231116,151700,14578391650,14690,14690,14690,14650,2971
20231116,151600,14534783190,14690,14670,14690,14650,4423
20231116,151500,14469842990,14660,14640,14670,14610,4593
20231116,151400,14402546970,14640,14650,14650,14620,3143
20231116,151300,14356529980,14650,14600,14650,14600,2866
20231116,151200,14314600540,14590,14540,14630,14540,4322
20231116,151100,14251574370,14540,14600,14600,14540,7600
20231116,151000,14140785310,14590,14600,14610,14590,1997
20231116,150900,14111624200,14600,14640,14650,14600,3453
20231116,150800,14061140610,14640,14520,14660,14520,8060
20231116,150700,13943476530,14520,14550,14560,14520,2587
20231116,150600,13905860280,14550,14570,14580,14540,3799
20231116,150500,13850545300,14560,14500,14600,14500,6781
20231116,150400,13751815590,14500,14540,14550,14480,2849
20231116,150300,13710464630,14540,14500,14540,14430,7624
20231116,150200,13600162190,14500,14500,14570,14490,11410
20231116,150100,13434650630,14500,14630,14640,14500,9228
20231116,150000,13300072530,14630,14660,14660,14510,16463
20231116,145900,13059745160,14660,14650,14700,14610,23716
20231116,145800,12712073410,14670,14480,14700,14450,57227
20231116,145700,11878047720,14490,14400,14490,14400,12219
20231116,145600,11701497250,14390,14380,14400,14360,1858
20231116,145500,11674769860,14390,14360,14420,14360,4161
20231116,145400,11614845200,14330,14390,14400,14330,1157
20231116,145300,11598206350,14390,14330,14390,14320,5446
20231116,145200,11520023810,14310,14300,14330,14300,238
20231116,145100,11516620080,14300,14310,14310,14300,330
20231116,145000,11511900790,14300,14300,14330,14290,680
20231116,144900,11502175370,14300,14340,14340,14300,117
20231116,144800,11500501000,14340,14310,14350,14290,2656
20231116,144700,11462444940,14310,14280,14310,14280,1179
20231116,144600,11445599410,14280,14330,14330,14280,1396
20231116,144500,11425638350,14330,14320,14350,14320,121
20231116,144400,11423905330,14350,14340,14350,14310,1308
20231116,144300,11405168620,14350,14360,14360,14340,610
20231116,144200,11396414290,14360,14370,14370,14360,415
20231116,144100,11390451880,14370,14340,14370,14340,1530
20231116,144000,11368480190,14330,14340,14350,14330,740
20231116,143900,11357865550,14340,14340,14340,14330,413
20231116,143800,11351944640,14330,14350,14350,14320,1263
20231116,143700,11333838870,14350,14340,14350,14340,354
20231116,143600,11328761580,14340,14330,14350,14310,2304
20231116,143500,11295759290,14340,14370,14380,14320,3610
20231116,143400,11243951540,14390,14370,14390,14360,1466
20231116,143300,11222886500,14370,14370,14370,14370,699
20231116,143200,11212841870,14370,14420,14420,14370,4516
20231116,143100,11147800450,14390,14340,14420,14340,2397
20231116,143000,11113306120,14330,14370,14390,14320,2084
20231116,142900,11083354360,14350,14270,14360,14260,1819
20231116,142800,11057316740,14280,14250,14290,14240,394
20231116,142700,11051696300,14240,14260,14260,14220,1261
20231116,142600,11033741730,14240,14310,14310,14240,335
20231116,142500,11028956780,14320,14320,14320,14280,687
20231116,142400,11019139920,14330,14290,14330,14280,628
20231116,142300,11010157100,14290,14230,14290,14210,4927
20231116,142200,10940014620,14250,14270,14270,14220,174
20231116,142100,10937538170,14220,14280,14280,14220,797
20231116,142000,10926198080,14270,14250,14280,14220,872
20231116,141900,10913779300,14220,14250,14290,14220,1071
20231116,141800,10898519570,14250,14250,14290,14240,1056
20231116,141700,10883470070,14230,14240,14290,14230,1198
20231116,141600,10866408050,14230,14280,14280,14230,552
20231116,141500,10858548510,14280,14310,14310,14220,4010
20231116,141400,10801382880,14300,14440,14440,14300,5788
20231116,141300,10718169270,14440,14290,14440,14280,14733
20231116,141200,10506637530,14290,14250,14300,14250,1948
20231116,141100,10478835590,14240,14240,14250,14240,603
20231116,141000,10470248300,14240,14270,14270,14240,434
20231116,140900,10464062850,14250,14270,14270,14250,179
20231116,140800,10461509620,14270,14260,14270,14210,1076
20231116,140700,10446180400,14260,14300,14310,14220,1056
20231116,140600,10431107920,14300,14260,14330,14260,3798
20231116,140500,10376791850,14250,14220,14250,14210,1496
20231116,140400,10355485100,14210,14210,14220,14210,412
20231116,140300,10349629080,14210,14190,14210,14190,923
20231116,140200,10336519510,14190,14200,14220,14190,423
20231116,140100,10330511830,14220,14200,14220,14180,774
20231116,140000,10319519820,14180,14200,14210,14180,1044
20231116,135900,10304702280,14200,14260,14270,14200,527
20231116,135800,10297197490,14260,14320,14330,14260,2831
20231116,135700,10256762790,14320,14300,14350,14270,5973
20231116,135600,10171268760,14300,14160,14300,14160,5785
20231116,135500,10088878870,14160,14160,14200,14140,2387
20231116,135400,10055047740,14170,14190,14200,14170,225
20231116,135300,10051857480,14160,14180,14200,14160,941
20231116,135200,10038507460,14150,14160,14200,14150,969
20231116,135100,10024758270,14150,14140,14190,14140,1335
20231116,135000,10005845200,14140,14150,14150,14130,226
20231116,134900,10002649840,14150,14150,14160,14120,644
20231116,134800,9993536240,14120,14090,14150,14090,420
20231116,134700,9987608150,14080,14110,14110,14080,100
20231116,134600,9986199730,14110,14070,14110,14070,1242
20231116,134500,9968703640,14080,14100,14100,14050,1336
20231116,134400,9949895580,14110,14130,14140,14100,1949
20231116,134300,9922374770,14140,14110,14170,14110,2877
20231116,134200,9881703660,14100,14070,14100,14060,831
20231116,134100,9869992080,14070,14080,14080,14070,19
20231116,134000,9869724640,14080,14090,14090,14080,68
20231116,133900,9868767050,14020,14020,14070,14020,174
20231116,133800,9866327420,14010,14070,14070,14010,466
20231116,133700,9859782670,14070,14060,14070,14050,943
20231116,133600,9846525920,14080,14090,14090,14080,60
20231116,133500,9845680620,14110,14090,14110,14090,273
20231116,133400,9841830770,14090,14040,14090,14040,349
20231116,133300,9836930760,14050,14090,14090,14050,1290
20231116,133200,9818791480,14090,14090,14090,14090,130
20231116,133100,9816959780,14090,14090,14130,14090,2134
20231116,133000,9786823430,14090,14120,14120,14060,782
20231116,132900,9775802020,14120,14130,14130,14080,1273
20231116,132800,9757861960,14130,14090,14130,14080,1001
20231116,132700,9743743530,14090,14090,14100,14080,821
20231116,132600,9732175610,14090,14080,14090,14080,559
20231116,132500,9724301220,14100,14100,14100,14080,408
20231116,132400,9718552460,14100,14110,14110,14100,158
20231116,132300,9716324630,14110,14120,14130,14080,651
20231116,132200,9707148000,14120,14100,14130,14090,377
20231116,132100,9701829020,14110,14150,14150,14100,2497
20231116,132000,9666592240,14140,14130,14150,14120,249
20231116,131900,9663072610,14140,14150,14160,14140,496
20231116,131800,9656053160,14140,14140,14150,14130,630
20231116,131700,9647145620,14140,14150,14160,14130,715
20231116,131600,9637032400,14160,14150,14170,14150,2002
20231116,131500,9608674250,14170,14210,14210,14130,790
20231116,131400,9597476170,14190,14120,14240,14120,7436
20231116,131300,9492107270,14130,14110,14130,14110,1406
20231116,131200,9472258220,14110,14090,14120,14060,3769
20231116,131100,9419112830,14090,14080,14090,14040,573
20231116,131000,9411048020,14090,14080,14090,14080,297
20231116,130900,9406863340,14090,14120,14120,14090,501
20231116,130800,9399797820,14120,14100,14120,14100,351
20231116,130700,9394845590,14100,14090,14110,14090,720
20231116,130600,9384691970,14090,14080,14100,14080,789
20231116,130500,9373575170,14080,14050,14080,14050,1687
20231116,130400,9349865220,14050,14060,14070,14050,131
20231116,130300,9348024500,14050,14040,14060,14030,727
20231116,130200,9337813760,14040,14020,14050,14010,2499
20231116,130100,9302790380,14020,14080,14080,14010,6169
20231116,130000,9216156160,14100,14120,14120,14070,3380
20231116,125900,9168531340,14140,14150,14150,14110,712
20231116,125800,9158468290,14100,14160,14180,14100,2207
20231116,125700,9127306300,14160,14070,14180,14070,9557
20231116,125600,8992372740,14070,14070,14110,14070,2166
20231116,125500,8961841800,14090,14050,14090,14050,1675
20231116,125400,8938269640,14050,14040,14050,14040,541
20231116,125300,8930669090,14040,14040,14050,14030,782
20231116,125200,8919689010,14010,14040,14050,14010,395
20231116,125100,8914144210,14040,14050,14050,14030,345
20231116,125000,8909302030,14060,14030,14060,14030,1452
20231116,124900,8888910870,14030,14000,14030,13990,691
20231116,124800,8879227510,13990,13970,14000,13970,193
20231116,124700,8876526060,13960,13990,14000,13960,1320
20231116,124600,8858067560,13990,14010,14010,13980,96
20231116,124500,8856724520,14010,14020,14020,13960,1365
20231116,124400,8837610540,14020,14000,14030,14000,581
20231116,124300,8829467360,14000,13960,14000,13960,2403
20231116,124200,8795834320,13960,13910,13990,13910,3543
20231116,124100,8746401080,13910,13930,13940,13910,634
20231116,124000,8737575720,13940,13930,13940,13910,118
20231116,123900,8735931620,13940,13930,13940,13890,981
20231116,123800,8722297270,13930,13920,13940,13890,1650
20231116,123700,8699338080,13910,13930,13940,13890,657
20231116,123600,8690193580,13920,13910,13940,13910,90
20231116,123500,8688940940,13910,13890,13950,13890,3791
20231116,123400,8636193650,13890,13900,13900,13880,1580
20231116,123300,8614242360,13900,13910,13930,13890,605
20231116,123200,8605825720,13910,13930,13930,13890,4621
20231116,123100,8541559270,13920,13900,13950,13900,1512
20231116,123000,8520514710,13900,13950,13960,13900,4520
20231116,122900,8457569770,13950,13970,14010,13950,3994
20231116,122800,8401751340,13970,14020,14030,13970,3831
20231116,122700,8348151070,14020,14020,14030,14010,649
20231116,122600,8339055130,14020,14030,14030,14000,2135
20231116,122500,8309141490,14030,14020,14040,14010,1613
20231116,122400,8286512300,14030,14060,14070,14010,1906
20231116,122300,8259750170,14040,14010,14070,13990,6123
20231116,122200,8173861550,14010,14040,14050,13990,4734
20231116,122100,8107562090,14050,14030,14060,14000,2771
20231116,122000,8068688330,14030,14070,14070,14030,1240
20231116,121900,8051277590,14080,14070,14080,14050,2296
20231116,121800,8018974860,14060,14050,14070,14010,2043
20231116,121700,7990283550,14080,14110,14110,14030,635
20231116,121600,7981346650,14100,14060,14100,14060,990
20231116,121500,7967398670,14090,14100,14100,14020,1257
20231116,121400,7949724590,14060,14130,14130,14050,1548
20231116,121300,7927892180,14190,14180,14190,14130,993
20231116,121200,7913831940,14190,14170,14200,14150,2387
20231116,121100,7879992780,14170,14240,14250,14170,3554
20231116,121000,7829450130,14250,14060,14290,14060,8857
20231116,120900,7703797530,14050,14010,14110,14000,4916
20231116,120800,7634777200,14010,14120,14120,14010,10507
20231116,120700,7487289660,14080,14100,14120,14080,1893
20231116,120600,7460635620,14080,14170,14180,14060,8495
20231116,120500,7340873560,14180,14120,14230,14120,10443
20231116,120400,7192913340,14120,14140,14160,14110,1645
20231116,120300,7169687160,14120,14140,14170,14120,1909
20231116,120200,7142675970,14130,14130,14160,14120,3396
20231116,120100,7094650480,14130,14150,14150,14110,2267
20231116,120000,7062627750,14160,14130,14170,14110,2940
20231116,115900,7021073760,14110,14100,14180,14100,3957
20231116,115800,6965193210,14100,14130,14190,14100,6039
20231116,115700,6879967490,14120,14230,14240,14100,6165
20231116,115600,6792900340,14240,14130,14240,14110,6149
20231116,115500,6705922610,14120,14250,14250,14120,4513
20231116,115400,6642010590,14240,14370,14370,14210,6755
20231116,115300,6545630480,14370,14170,14370,14100,14204
20231116,115200,6343331080,14170,14120,14200,14070,9538
20231116,115100,6208594740,14110,14200,14250,14100,10590
20231116,115000,6058615120,14250,14400,14430,14130,18612
20231116,114900,5793488470,14400,14270,14500,14240,41874
20231116,114800,5190021120,14270,14220,14370,14210,24607
20231116,114700,4838529070,14210,14190,14220,14180,13749
20231116,114600,4643175400,14200,14090,14210,14090,24555
20231116,114500,4294976470,14130,14100,14150,14040,19888
20231116,114400,4014263740,14090,14010,14100,13990,10003
20231116,114300,3873694370,14010,14040,14060,13990,5229
20231116,114200,3800384570,14000,14020,14100,13930,14304
20231116,114100,3600036510,14030,14040,14110,13980,22576
20231116,114000,3282736110,14100,14100,14100,14100,0
20231116,113900,3282736110,14100,14100,14100,14080,2355
20231116,113800,3249533740,14100,13920,14100,13890,32597
20231116,113700,2792800280,13940,13960,13970,13910,4182
20231116,113600,2734467250,13970,13940,13980,13900,4621
20231116,113500,2669944730,13950,13830,13970,13830,17335
20231116,113400,2428875640,13840,13820,13850,13810,1793
20231116,113300,2404077540,13810,13820,13830,13790,4215
20231116,113200,2345886910,13810,13710,13810,13710,9490
20231116,113100,2215145000,13710,13710,13730,13710,347
20231116,113000,2210386850,13710,13690,13740,13660,4308
20231116,112900,2151336160,13690,13700,13700,13650,190
20231116,112800,2148734170,13700,13700,13700,13700,1320
20231116,112700,2130650170,13700,13640,13700,13640,3483
20231116,112600,2082982620,13650,13660,13660,13650,1818
20231116,112500,2058159090,13670,13680,13690,13660,466
20231116,112400,2051789350,13660,13700,13710,13660,1502
20231116,112300,2031225500,13690,13710,13720,13670,1452
20231116,112200,2011329770,13720,13700,13730,13630,345
20231116,112100,2006602880,13730,13600,13740,13590,6250
20231116,112000,1921108360,13580,13600,13640,13570,2236
20231116,111900,1890706410,13600,13640,13640,13600,2279
20231116,111800,1859681440,13640,13670,13670,13640,756
20231116,111700,1849363050,13670,13670,13680,13610,2621
20231116,111600,1813591400,13670,13650,13670,13630,2063
20231116,111500,1785437080,13650,13680,13680,13630,324
20231116,111400,1781015350,13640,13630,13710,13620,7703
20231116,111300,1675654950,13620,13610,13630,13590,559
20231116,111200,1668045650,13600,13560,13610,13560,1751
20231116,111100,1644252860,13560,13530,13620,13530,2193
20231116,111000,1614392470,13520,13560,13650,13520,10530
20231116,110900,1471265830,13570,13530,13570,13520,3484
20231116,110800,1424052200,13570,13530,13570,13520,1002
20231116,110700,1410492540,13530,13520,13590,13520,8367
20231116,110600,1297016530,13520,13450,13520,13450,2392
20231116,110500,1264746320,13460,13490,13490,13460,669
20231116,110400,1255723140,13490,13470,13500,13470,581
20231116,110300,1247885770,13470,13450,13470,13420,2674
20231116,110200,1211961410,13450,13490,13490,13450,1953
20231116,110100,1185649240,13490,13470,13500,13470,1688
20231116,110000,1162877360,13470,13450,13500,13450,2131
20231116,105900,1134140020,13450,13430,13470,13430,751
20231116,105800,1124032090,13430,13430,13430,13430,802
20231116,105700,1113261230,13420,13470,13470,13420,2551
20231116,105600,1078969300,13460,13440,13500,13410,3801
20231116,105500,1027772540,13420,13390,13450,13380,2230
20231116,105400,997872620,13380,13370,13410,13370,2357
20231116,105300,966276730,13370,13360,13450,13340,5245
20231116,105200,896046670,13330,13300,13360,13290,3663
20231116,105100,847282480,13300,13260,13310,13250,5355
20231116,105000,776124830,13250,13220,13250,13200,4292
20231116,104900,719274190,13220,13170,13220,13170,1242
20231116,104800,702872660,13200,13200,13200,13200,500
20231116,104700,696272660,13200,13160,13200,13160,716
20231116,104600,686840850,13150,13150,13160,13150,778
20231116,104500,676609440,13150,13150,13150,13150,547
20231116,104400,669416390,13140,13140,13160,13140,1239
20231116,104300,653128360,13140,13140,13140,13140,0
20231116,104200,653128360,13140,13140,13140,13140,512
20231116,104100,646400680,13140,13140,13140,13140,670
20231116,104000,637596880,13100,13150,13150,13100,159
20231116,103900,635507310,13190,13140,13190,13140,834
20231116,103800,624542650,13130,13120,13130,13060,53
20231116,103700,623847860,13050,13120,13120,13050,2253
20231116,103600,594320580,13120,13090,13120,13090,490
20231116,103500,587900590,13090,13100,13100,13090,191
20231116,103400,585400250,13100,13050,13100,13040,238
20231116,103300,582295440,13050,13100,13100,13050,52
20231116,103200,581615800,13100,13050,13110,13050,39
20231116,103100,581104960,13110,13030,13110,13030,803
20231116,103000,570636170,13050,13080,13090,13020,902
20231116,102900,558856710,13090,13100,13150,13090,549
20231116,102800,551669080,13150,13170,13170,13110,2545
20231116,102700,518261970,13150,13140,13150,13140,117
20231116,102600,516724440,13140,13140,13140,13140,95
20231116,102500,515476140,13150,13140,13150,13140,230
20231116,102400,512451930,13140,13170,13180,13140,91
20231116,102300,511253160,13180,13180,13180,13140,648
20231116,102200,502737090,13180,13210,13210,13150,3056
20231116,102100,462473990,13230,13210,13240,13210,1621
20231116,102000,441033230,13220,13190,13220,13180,802
20231116,101900,430445140,13180,13160,13180,13150,302
20231116,101800,426468180,13150,13110,13170,13110,193
20231116,101700,423934880,13110,13220,13220,13100,2119
20231116,101600,396072310,13200,13250,13250,13200,1242
20231116,101500,379650560,13220,13250,13280,13220,2906
20231116,101400,341151660,13250,13210,13250,13210,1288
20231116,101300,324117830,13220,13150,13220,13150,473
20231116,101200,317869750,13220,13120,13220,13120,1099
20231116,101100,303397700,13120,13110,13250,13080,6086
20231116,101000,223002480,13070,13110,13110,13040,1245
20231116,100900,206741060,13100,13140,13140,13080,2824
20231116,100800,169693660,13140,13080,13150,13080,5600
20231116,100700,96251910,13080,12850,13080,12850,5737
20231116,100600,21730340,12850,12820,12850,12820,106
20231116,100500,20371360,12820,12890,12890,12820,328
20231116,100400,16165180,12880,12820,12880,12820,294
20231116,100300,12390030,12820,12810,12900,12810,3
20231116,100200,12351500,12900,12900,12900,12810,133
20231116,100100,10645640,12900,12890,12910,12810,208
20231116,100000,7980140,12890,12820,12890,12800,622