KissMeData/003570/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,183900,9056785640,14600,14600,14600,14600,26739
20231120,183800,9056785640,14600,14600,14600,14600,0
20231120,183700,9056785640,14600,14600,14600,14600,0
20231120,183600,9056785640,14600,14600,14600,14600,0
20231120,183500,9056785640,14600,14600,14600,14600,0
20231120,183400,9056785640,14600,14600,14600,14600,0
20231120,183300,9056785640,14600,14600,14600,14600,0
20231120,183200,9056785640,14600,14600,14600,14600,0
20231120,183100,9056785640,14600,14600,14600,14600,0
20231120,183000,9056785640,14600,14600,14600,14600,0
20231120,182900,9056785640,14600,14600,14600,14600,0
20231120,182800,9056785640,14600,14600,14600,14600,0
20231120,182700,9056785640,14600,14600,14600,14600,0
20231120,182600,9056785640,14600,14600,14600,14600,0
20231120,182500,9056785640,14600,14600,14600,14600,0
20231120,182400,9056785640,14600,14600,14600,14600,0
20231120,182300,9056785640,14600,14600,14600,14600,0
20231120,182200,9056785640,14600,14600,14600,14600,0
20231120,182100,9056785640,14600,14600,14600,14600,0
20231120,182000,9056785640,14600,14600,14600,14600,0
20231120,181900,9056785640,14600,14600,14600,14600,0
20231120,181800,9056785640,14600,14600,14600,14600,0
20231120,181700,9056785640,14600,14600,14600,14600,0
20231120,181600,9056785640,14600,14600,14600,14600,0
20231120,181500,9056785640,14600,14600,14600,14600,0
20231120,181400,9056785640,14600,14600,14600,14600,0
20231120,181300,9056785640,14600,14600,14600,14600,0
20231120,181200,9056785640,14600,14600,14600,14600,0
20231120,181100,9056785640,14600,14600,14600,14600,0
20231120,181000,9056785640,14600,14600,14600,14600,0
20231120,180900,9056785640,14600,14600,14600,14600,26739
20231120,180800,9056785640,14600,14600,14600,14600,0
20231120,180700,9056785640,14600,14600,14600,14600,0
20231120,180600,9056785640,14600,14600,14600,14600,0
20231120,180500,9056785640,14600,14600,14600,14600,0
20231120,180400,9056785640,14600,14600,14600,14600,0
20231120,180300,9056785640,14600,14600,14600,14600,0
20231120,180200,9056785640,14600,14600,14600,14600,0
20231120,180100,9056785640,14600,14600,14600,14600,0
20231120,180000,9056785640,14600,14600,14600,14600,0
20231120,175900,9056785640,14600,14600,14600,14600,0
20231120,175800,9056785640,14600,14600,14600,14600,0
20231120,175700,9056785640,14600,14600,14600,14600,0
20231120,175600,9056785640,14600,14600,14600,14600,0
20231120,175500,9056785640,14600,14600,14600,14600,0
20231120,175400,9056785640,14600,14600,14600,14600,0
20231120,175300,9056785640,14600,14600,14600,14600,0
20231120,175200,9056785640,14600,14600,14600,14600,0
20231120,175100,9056785640,14600,14600,14600,14600,0
20231120,175000,9056785640,14600,14600,14600,14600,0
20231120,174900,9056785640,14600,14600,14600,14600,0
20231120,174800,9056785640,14600,14600,14600,14600,0
20231120,174700,9056785640,14600,14600,14600,14600,0
20231120,174600,9056785640,14600,14600,14600,14600,0
20231120,174500,9056785640,14600,14600,14600,14600,0
20231120,174400,9056785640,14600,14600,14600,14600,0
20231120,174300,9056785640,14600,14600,14600,14600,0
20231120,174200,9056785640,14600,14600,14600,14600,0
20231120,174100,9056785640,14600,14600,14600,14600,0
20231120,174000,9056785640,14600,14600,14600,14600,0
20231120,173900,9056785640,14600,14600,14600,14600,26739
20231120,173800,9056785640,14600,14600,14600,14600,0
20231120,173700,9056785640,14600,14600,14600,14600,0
20231120,173600,9056785640,14600,14600,14600,14600,0
20231120,173500,9056785640,14600,14600,14600,14600,0
20231120,173400,9056785640,14600,14600,14600,14600,0
20231120,173300,9056785640,14600,14600,14600,14600,0
20231120,173200,9056785640,14600,14600,14600,14600,0
20231120,173100,9056785640,14600,14600,14600,14600,0
20231120,173000,9056785640,14600,14600,14600,14600,0
20231120,172900,9056785640,14600,14600,14600,14600,0
20231120,172800,9056785640,14600,14600,14600,14600,0
20231120,172700,9056785640,14600,14600,14600,14600,0
20231120,172600,9056785640,14600,14600,14600,14600,0
20231120,172500,9056785640,14600,14600,14600,14600,0
20231120,172400,9056785640,14600,14600,14600,14600,0
20231120,172300,9056785640,14600,14600,14600,14600,0
20231120,172200,9056785640,14600,14600,14600,14600,0
20231120,172100,9056785640,14600,14600,14600,14600,0
20231120,172000,9056785640,14600,14600,14600,14600,0
20231120,171900,9056785640,14600,14600,14600,14600,0
20231120,171800,9056785640,14600,14600,14600,14600,0
20231120,171700,9056785640,14600,14600,14600,14600,0
20231120,171600,9056785640,14600,14600,14600,14600,0
20231120,171500,9056785640,14600,14600,14600,14600,0
20231120,171400,9056785640,14600,14600,14600,14600,0
20231120,171300,9056785640,14600,14600,14600,14600,0
20231120,171200,9056785640,14600,14600,14600,14600,0
20231120,171100,9056785640,14600,14600,14600,14600,0
20231120,171000,9056785640,14600,14600,14600,14600,0
20231120,170900,9056785640,14600,14600,14600,14600,26739
20231120,170800,9056785640,14600,14600,14600,14600,0
20231120,170700,9056785640,14600,14600,14600,14600,0
20231120,170600,9056785640,14600,14600,14600,14600,0
20231120,170500,9056785640,14600,14600,14600,14600,0
20231120,170400,9056785640,14600,14600,14600,14600,0
20231120,170300,9056785640,14600,14600,14600,14600,0
20231120,170200,9056785640,14600,14600,14600,14600,0
20231120,170100,9056785640,14600,14600,14600,14600,0
20231120,170000,9056785640,14600,14600,14600,14600,0
20231120,165900,9056785640,14600,14600,14600,14600,0
20231120,165800,9056785640,14600,14600,14600,14600,0
20231120,165700,9056785640,14600,14600,14600,14600,0
20231120,165600,9056785640,14600,14600,14600,14600,0
20231120,165500,9056785640,14600,14600,14600,14600,0
20231120,165400,9056785640,14600,14600,14600,14600,0
20231120,165300,9056785640,14600,14600,14600,14600,0
20231120,165200,9056785640,14600,14600,14600,14600,0
20231120,165100,9056785640,14600,14600,14600,14600,0
20231120,165000,9056785640,14600,14600,14600,14600,0
20231120,164900,9056785640,14600,14600,14600,14600,0
20231120,164800,9056785640,14600,14600,14600,14600,0
20231120,164700,9056785640,14600,14600,14600,14600,0
20231120,164600,9056785640,14600,14600,14600,14600,0
20231120,164500,9056785640,14600,14600,14600,14600,0
20231120,164400,9056785640,14600,14600,14600,14600,0
20231120,164300,9056785640,14600,14600,14600,14600,0
20231120,164200,9056785640,14600,14600,14600,14600,0
20231120,164100,9056785640,14600,14600,14600,14600,0
20231120,164000,9056785640,14600,14600,14600,14600,0
20231120,163900,9056785640,14600,14600,14600,14600,26739
20231120,163800,9056785640,14600,14600,14600,14600,0
20231120,163700,9056785640,14600,14600,14600,14600,0
20231120,163600,9056785640,14600,14600,14600,14600,0
20231120,163500,9056785640,14600,14600,14600,14600,0
20231120,163400,9056785640,14600,14600,14600,14600,0
20231120,163300,9056785640,14600,14600,14600,14600,0
20231120,163200,9056785640,14600,14600,14600,14600,0
20231120,163100,9056785640,14600,14600,14600,14600,0
20231120,163000,9056785640,14600,14600,14600,14600,0
20231120,162900,9056785640,14600,14600,14600,14600,0
20231120,162800,9056785640,14600,14600,14600,14600,0
20231120,162700,9056785640,14600,14600,14600,14600,0
20231120,162600,9056785640,14600,14600,14600,14600,0
20231120,162500,9056785640,14600,14600,14600,14600,0
20231120,162400,9056785640,14600,14600,14600,14600,0
20231120,162300,9056785640,14600,14600,14600,14600,0
20231120,162200,9056785640,14600,14600,14600,14600,0
20231120,162100,9056785640,14600,14600,14600,14600,0
20231120,162000,9056785640,14600,14600,14600,14600,0
20231120,161900,9056785640,14600,14600,14600,14600,0
20231120,161800,9056785640,14600,14600,14600,14600,0
20231120,161700,9056785640,14600,14600,14600,14600,0
20231120,161600,9056785640,14600,14600,14600,14600,0
20231120,161500,9056785640,14600,14600,14600,14600,0
20231120,161400,9056785640,14600,14600,14600,14600,0
20231120,161300,9056785640,14600,14600,14600,14600,0
20231120,161200,9056785640,14600,14600,14600,14600,0
20231120,161100,9056785640,14600,14600,14600,14600,0
20231120,161000,9056785640,14600,14600,14600,14600,0
20231120,160900,9056785640,14600,14600,14600,14600,26739
20231120,160800,9056785640,14600,14600,14600,14600,0
20231120,160700,9056785640,14600,14600,14600,14600,0
20231120,160600,9056785640,14600,14600,14600,14600,0
20231120,160500,9056785640,14600,14600,14600,14600,0
20231120,160400,9056785640,14600,14600,14600,14600,0
20231120,160300,9056785640,14600,14600,14600,14600,0
20231120,160200,9056785640,14600,14600,14600,14600,0
20231120,160100,9056785640,14600,14600,14600,14600,0
20231120,160000,9056785640,14600,14600,14600,14600,0
20231120,155900,9056785640,14600,14600,14600,14600,0
20231120,155800,9056785640,14600,14600,14600,14600,0
20231120,155700,9056785640,14600,14600,14600,14600,0
20231120,155600,9056785640,14600,14600,14600,14600,0
20231120,155500,9056785640,14600,14600,14600,14600,0
20231120,155400,9056785640,14600,14600,14600,14600,0
20231120,155300,9056785640,14600,14600,14600,14600,0
20231120,155200,9056785640,14600,14600,14600,14600,0
20231120,155100,9056785640,14600,14600,14600,14600,0
20231120,155000,9056785640,14600,14600,14600,14600,0
20231120,154900,9056785640,14600,14600,14600,14600,0
20231120,154800,9056785640,14600,14600,14600,14600,0
20231120,154700,9056785640,14600,14600,14600,14600,0
20231120,154600,9056785640,14600,14600,14600,14600,0
20231120,154500,9056785640,14600,14600,14600,14600,0
20231120,154400,9056785640,14600,14600,14600,14600,0
20231120,154300,9056785640,14600,14600,14600,14600,0
20231120,154200,9056785640,14600,14600,14600,14600,0
20231120,154100,9056785640,14600,14600,14600,14600,0
20231120,154000,9056785640,14600,14600,14600,14600,0
20231120,153900,9056785640,14600,14600,14600,14600,26739
20231120,153800,9056785640,14600,14600,14600,14600,0
20231120,153700,9056785640,14600,14600,14600,14600,0
20231120,153600,9056785640,14600,14600,14600,14600,0
20231120,153500,9056785640,14600,14600,14600,14600,0
20231120,153400,9056785640,14600,14600,14600,14600,0
20231120,153300,9056785640,14600,14600,14600,14600,0
20231120,153200,9056785640,14600,14600,14600,14600,0
20231120,153100,9056785640,14600,14600,14600,14600,0
20231120,153000,9056785640,14600,14600,14600,14600,26739
20231120,152900,8666396240,14670,14670,14670,14670,0
20231120,152800,8666396240,14670,14670,14670,14670,0
20231120,152700,8666396240,14670,14670,14670,14670,0
20231120,152600,8666396240,14670,14670,14670,14670,0
20231120,152500,8666396240,14670,14670,14670,14670,0
20231120,152400,8666396240,14670,14670,14670,14670,0
20231120,152300,8666396240,14670,14670,14670,14670,0
20231120,152200,8666396240,14670,14670,14670,14670,0
20231120,152100,8666396240,14670,14670,14670,14670,0
20231120,152000,8666396240,14670,14670,14670,14670,0
20231120,151900,8666396240,14670,14660,14680,14650,2254
20231120,151800,8633357560,14670,14700,14700,14660,2951
20231120,151700,8590041500,14700,14710,14710,14700,3237
20231120,151600,8542456620,14700,14720,14720,14700,3740
20231120,151500,8487455140,14710,14710,14720,14700,1850
20231120,151400,8460252270,14700,14730,14730,14700,2566
20231120,151300,8422515630,14730,14740,14750,14730,2080
20231120,151200,8391855470,14740,14690,14740,14690,757
20231120,151100,8380704880,14720,14670,14720,14670,298
20231120,151000,8376326360,14700,14660,14700,14660,3133
20231120,150900,8330337470,14650,14700,14730,14650,1632
20231120,150800,8306405740,14700,14730,14740,14700,2064
20231120,150700,8276031590,14740,14710,14760,14710,1895
20231120,150600,8248102760,14700,14670,14750,14670,2147
20231120,150500,8216504090,14670,14640,14670,14640,1330
20231120,150400,8197016940,14650,14640,14650,14620,626
20231120,150300,8187853460,14650,14630,14650,14610,2631
20231120,150200,8149340030,14640,14610,14640,14610,796
20231120,150100,8137699020,14620,14610,14620,14600,998
20231120,150000,8123110950,14610,14570,14620,14570,1503
20231120,145900,8101164840,14570,14570,14590,14570,1138
20231120,145800,8084568900,14570,14550,14590,14550,1323
20231120,145700,8065291560,14560,14560,14560,14540,3973
20231120,145600,8007483660,14560,14580,14580,14560,1110
20231120,145500,7991315970,14580,14590,14590,14580,1031
20231120,145400,7976280970,14590,14590,14600,14590,670
20231120,145300,7966500280,14590,14620,14630,14590,1415
20231120,145200,7945831380,14620,14630,14630,14620,407
20231120,145100,7939880350,14620,14620,14640,14620,111
20231120,145000,7938257220,14650,14630,14650,14630,585
20231120,144900,7929692430,14640,14640,14640,14640,277
20231120,144800,7925637150,14650,14650,14670,14640,679
20231120,144700,7915687670,14660,14640,14660,14610,479
20231120,144600,7908671080,14630,14590,14630,14570,3974
20231120,144500,7850658530,14580,14600,14610,14580,1147
20231120,144400,7833919030,14600,14600,14610,14600,841
20231120,144300,7821639360,14610,14620,14620,14600,2263
20231120,144200,7788579650,14620,14610,14630,14610,932
20231120,144100,7774950270,14610,14640,14640,14610,4274
20231120,144000,7712450810,14630,14670,14670,14630,1958
20231120,143900,7683779830,14680,14670,14680,14670,285
20231120,143800,7679598570,14670,14660,14670,14660,237
20231120,143700,7676122280,14680,14640,14680,14640,586
20231120,143600,7667533530,14640,14660,14680,14620,3205
20231120,143500,7620582410,14660,14670,14680,14660,312
20231120,143400,7616004740,14680,14670,14680,14670,370
20231120,143300,7610576350,14660,14670,14670,14660,765
20231120,143200,7599357570,14690,14670,14690,14650,2007
20231120,143100,7569907200,14670,14670,14680,14660,555
20231120,143000,7561765800,14670,14670,14690,14670,823
20231120,142900,7549690810,14690,14690,14690,14670,399
20231120,142800,7543829760,14690,14660,14700,14660,2326
20231120,142700,7509663930,14660,14670,14670,14660,886
20231120,142600,7496674550,14670,14680,14680,14660,2884
20231120,142500,7454373460,14680,14680,14680,14670,1333
20231120,142400,7434807460,14680,14680,14710,14670,4103
20231120,142300,7374567560,14690,14730,14730,14690,1907
20231120,142200,7346530600,14730,14750,14750,14710,2650
20231120,142100,7307506500,14750,14750,14750,14740,1115
20231120,142000,7291062890,14750,14760,14770,14750,480
20231120,141900,7283980080,14760,14770,14770,14760,96
20231120,141800,7282562960,14760,14760,14770,14760,604
20231120,141700,7273646610,14760,14770,14780,14760,560
20231120,141600,7265380370,14770,14770,14780,14760,437
20231120,141500,7258927080,14780,14750,14780,14750,816
20231120,141400,7246877590,14760,14750,14760,14730,644
20231120,141300,7237386780,14750,14770,14770,14740,840
20231120,141200,7224997110,14780,14770,14780,14770,88
20231120,141100,7223697120,14770,14770,14770,14760,694
20231120,141000,7213449800,14770,14770,14780,14770,182
20231120,140900,7210761630,14770,14770,14780,14760,367
20231120,140800,7205341390,14770,14750,14770,14750,333
20231120,140700,7200428320,14750,14760,14760,14710,1328
20231120,140600,7180856300,14760,14770,14790,14740,1066
20231120,140500,7165118490,14770,14750,14770,14750,719
20231120,140400,7154509650,14740,14720,14760,14720,538
20231120,140300,7146578370,14730,14730,14730,14710,1898
20231120,140200,7118630050,14720,14730,14730,14710,1605
20231120,140100,7095007860,14720,14710,14730,14700,1751
20231120,140000,7069253060,14710,14750,14760,14700,1032
20231120,135900,7054064250,14750,14780,14780,14750,1927
20231120,135800,7025609960,14780,14780,14790,14770,1033
20231120,135700,7010342500,14780,14770,14780,14760,497
20231120,135600,7002998710,14760,14800,14800,14760,524
20231120,135500,6995256940,14800,14700,14800,14690,2639
20231120,135400,6956300080,14690,14670,14700,14660,2959
20231120,135300,6912879240,14700,14760,14760,14650,8447
20231120,135200,6788763670,14770,14730,14770,14730,1360
20231120,135100,6768687930,14720,14870,14870,14700,31253
20231120,135000,6306806960,14880,14890,14890,14880,136
20231120,134900,6304783220,14880,14890,14890,14880,503
20231120,134800,6297296260,14890,14910,14910,14890,107
20231120,134700,6295702020,14910,14920,14920,14900,289
20231120,134600,6291394190,14920,14910,14920,14910,55
20231120,134500,6290574090,14910,14910,14920,14900,307
20231120,134400,6285996670,14910,14900,14910,14900,221
20231120,134300,6282703620,14900,14890,14900,14890,414
20231120,134200,6276535920,14880,14880,14890,14880,426
20231120,134100,6270195980,14880,14870,14880,14870,1332
20231120,134000,6250375960,14870,14870,14870,14860,391
20231120,133900,6244562640,14860,14890,14890,14860,1105
20231120,133800,6228128050,14880,14900,14900,14880,245
20231120,133700,6224480340,14900,14890,14900,14890,26
20231120,133600,6224093180,14900,14900,14900,14880,1183
20231120,133500,6206473910,14910,14920,14920,14910,1346
20231120,133400,6186399760,14920,14930,14930,14920,20
20231120,133300,6186101310,14920,14920,14930,14920,151
20231120,133200,6183847200,14930,14930,14930,14920,453
20231120,133100,6177087270,14930,14920,14930,14920,58
20231120,133000,6176221410,14930,14920,14930,14920,1213
20231120,132900,6158122950,14910,14920,14920,14910,404
20231120,132800,6152099260,14910,14920,14920,14910,30
20231120,132700,6151651890,14910,14910,14910,14910,1
20231120,132600,6151636980,14930,14910,14930,14900,723
20231120,132500,6140859470,14910,14920,14920,14910,102
20231120,132400,6139338310,14920,14920,14920,14910,150
20231120,132300,6137101000,14920,14920,14930,14920,80
20231120,132200,6135907040,14900,14900,14900,14900,23
20231120,132100,6135564340,14900,14920,14920,14900,238
20231120,132000,6132016820,14910,14920,14920,14910,102
20231120,131900,6130495000,14920,14910,14920,14910,41
20231120,131800,6129883580,14910,14900,14910,14900,8
20231120,131700,6129764350,14900,14900,14900,14890,184
20231120,131600,6127023280,14900,14900,14910,14900,377
20231120,131500,6121405680,14900,14920,14920,14900,194
20231120,131400,6118511700,14920,14920,14920,14920,505
20231120,131300,6110977100,14930,14930,14930,14930,70
20231120,131200,6109932000,14920,14900,14920,14900,975
20231120,131100,6095391440,14910,14930,14930,14910,1206
20231120,131000,6077406980,14940,14930,14960,14930,1224
20231120,130900,6059122660,14920,14930,14930,14920,349
20231120,130800,6053912320,14930,14930,14930,14930,921
20231120,130700,6040161790,14930,14920,14930,14920,537
20231120,130600,6032149390,14910,14900,14910,14900,1277
20231120,130500,6013109880,14900,14910,14910,14900,910
20231120,130400,5999549090,14910,14910,14910,14910,51
20231120,130300,5998788680,14910,14910,14910,14890,975
20231120,130200,5984253420,14910,14910,14910,14910,100
20231120,130100,5982762420,14920,14910,14920,14910,204
20231120,130000,5979720420,14920,14920,14920,14910,185
20231120,125900,5976960600,14920,14920,14920,14920,29
20231120,125800,5976527920,14910,14920,14920,14910,479
20231120,125700,5969381340,14930,14930,14930,14930,25
20231120,125600,5969008090,14920,14920,14940,14920,2363
20231120,125500,5933728690,14910,14930,14930,14910,647
20231120,125400,5924073930,14930,14930,14930,14930,723
20231120,125300,5913279540,14930,14900,14930,14900,1972
20231120,125200,5883846490,14910,14890,14910,14890,61
20231120,125100,5882938180,14910,14890,14910,14880,139
20231120,125000,5880867630,14880,14880,14890,14880,191
20231120,124900,5878025540,14880,14870,14880,14870,413
20231120,124800,5871882460,14860,14870,14870,14860,537
20231120,124700,5863902530,14860,14880,14880,14850,1244
20231120,124600,5845416220,14870,14870,14880,14870,728
20231120,124500,5834589730,14880,14890,14900,14880,662
20231120,124400,5824737690,14890,14890,14900,14880,371
20231120,124300,5819211860,14900,14860,14900,14860,523
20231120,124200,5811427650,14860,14880,14880,14860,858
20231120,124100,5798674570,14900,14890,14900,14890,27
20231120,124000,5798272520,14890,14900,14900,14890,121
20231120,123900,5796469740,14900,14890,14900,14890,6
20231120,123800,5796380390,14880,14890,14890,14880,500
20231120,123700,5788940170,14890,14910,14910,14890,1068
20231120,123600,5773029220,14900,14910,14910,14900,233
20231120,123500,5769557320,14910,14910,14910,14910,151
20231120,123400,5767305910,14910,14900,14920,14900,1350
20231120,123300,5747171030,14900,14910,14910,14900,141
20231120,123200,5745069250,14920,14930,14930,14920,129
20231120,123100,5743143660,14920,14950,14950,14920,191
20231120,123000,5740292890,14950,14920,14950,14910,1519
20231120,122900,5717596930,14920,14910,14920,14910,488
20231120,122800,5710320690,14900,14910,14910,14900,290
20231120,122700,5705997510,14900,14900,14910,14890,487
20231120,122600,5698737180,14890,14890,14890,14890,6
20231120,122500,5698647840,14890,14890,14890,14870,1833
20231120,122400,5671385110,14900,14890,14900,14850,2078
20231120,122300,5640476570,14900,14910,14910,14900,226
20231120,122200,5637109160,14900,14900,14920,14900,1432
20231120,122100,5615753830,14900,14890,14900,14880,286
20231120,122000,5611495250,14880,14860,14890,14860,395
20231120,121900,5605617880,14860,14850,14880,14850,99
20231120,121800,5604147670,14850,14860,14870,14840,1065
20231120,121700,5588328170,14890,14870,14890,14870,167
20231120,121600,5585843900,14860,14850,14870,14850,423
20231120,121500,5579562290,14870,14860,14870,14840,101
20231120,121400,5578061610,14840,14850,14860,14840,606
20231120,121300,5569064060,14840,14850,14850,14830,1273
20231120,121200,5550173800,14840,14850,14890,14840,4915
20231120,121100,5477178640,14850,14850,14850,14850,62
20231120,121000,5476257940,14850,14870,14870,14850,2469
20231120,120900,5439580400,14870,14860,14870,14860,312
20231120,120800,5434942930,14860,14870,14870,14860,2861
20231120,120700,5392423240,14870,14890,14890,14870,1063
20231120,120600,5376606910,14890,14880,14900,14880,119
20231120,120500,5374835170,14880,14890,14890,14880,865
20231120,120400,5361959860,14890,14890,14910,14890,1589
20231120,120300,5338288170,14890,14910,14910,14890,1889
20231120,120200,5310134720,14910,14920,14920,14910,427
20231120,120100,5303763890,14920,14950,14950,14910,2854
20231120,120000,5261168290,14950,14960,14960,14950,728
20231120,115900,5250281960,14960,14980,14980,14960,168
20231120,115800,5247768570,14960,14970,14980,14960,500
20231120,115700,5240284910,14990,14970,14990,14970,153
20231120,115600,5237991860,14990,14990,14990,14970,1096
20231120,115500,5221568670,14990,14990,15000,14990,141
20231120,115400,5219454580,15000,15000,15000,14990,110
20231120,115300,5217805430,14990,15000,15000,14990,655
20231120,115200,5207986250,15000,15000,15010,14990,1531
20231120,115100,5185020680,15000,14990,15010,14990,1587
20231120,115000,5161217740,14980,14980,14980,14970,228
20231120,114900,5157802560,14980,14980,14980,14970,77
20231120,114800,5156649330,14980,15000,15000,14980,419
20231120,114700,5150366350,15000,14980,15000,14970,735
20231120,114600,5139349940,14980,14970,14980,14970,99
20231120,114500,5137867150,14970,14970,14970,14970,0
20231120,114400,5137867150,14970,14980,14980,14970,440
20231120,114300,5131276800,14970,14970,14970,14970,55
20231120,114200,5130453450,14990,14980,14990,14960,109
20231120,114100,5128819760,14970,14950,14970,14940,219
20231120,114000,5125544550,14940,14940,14950,14940,405
20231120,113900,5119493840,14920,14950,14950,14920,363
20231120,113800,5114073040,14950,14940,14950,14940,502
20231120,113700,5106572650,14940,14930,14940,14930,11
20231120,113600,5106408320,14930,14960,14960,14930,66
20231120,113500,5105422770,14930,14960,14970,14930,2321
20231120,113400,5070750500,14960,14950,14960,14940,361
20231120,113300,5065354120,14940,14960,14960,14940,1138
20231120,113200,5048337070,14950,14950,14950,14940,409
20231120,113100,5042222550,14950,14960,14970,14950,130
20231120,113000,5040277730,14970,14990,14990,14970,879
20231120,112900,5027112020,15000,14990,15000,14990,222
20231120,112800,5023783240,14990,14960,14990,14960,221
20231120,112700,5020471600,14960,14960,14980,14960,93
20231120,112600,5019078860,14960,14980,14980,14960,38
20231120,112500,5018510080,14980,14960,14980,14960,84
20231120,112400,5017252410,14960,14950,14960,14950,101
20231120,112300,5015742450,14950,14970,14970,14950,28
20231120,112200,5015323830,14970,14950,14970,14950,45
20231120,112100,5014650280,14940,14980,14980,14940,1146
20231120,112000,4997510550,14980,14960,14990,14960,1310
20231120,111900,4977900070,14970,14940,14970,14940,393
20231120,111800,4972018880,14940,14940,14950,14940,31
20231120,111700,4971555520,14940,14950,14950,14940,267
20231120,111600,4967566520,14960,14950,14960,14940,140
20231120,111500,4965473700,14950,14960,14960,14950,269
20231120,111400,4961450950,14960,14950,14960,14950,206
20231120,111300,4958369500,14950,14890,14950,14890,830
20231120,111200,4945995470,14890,14890,14900,14870,1691
20231120,111100,4920820530,14870,14900,14900,14870,237
20231120,111000,4917293100,14900,14910,14910,14900,493
20231120,110900,4909946570,14910,14920,14930,14910,1015
20231120,110800,4894812080,14920,14920,14930,14920,373
20231120,110700,4889245910,14930,14870,14940,14840,1949
20231120,110600,4860275510,14870,14880,14880,14840,2455
20231120,110500,4823821160,14880,14890,14890,14870,2200
20231120,110400,4791084030,14860,14900,14930,14830,5033
20231120,110300,4716289880,14900,14930,14940,14900,2478
20231120,110200,4679334330,14920,14940,14940,14920,356
20231120,110100,4674018210,14930,14940,14940,14930,347
20231120,110000,4668837380,14940,14940,14950,14930,260
20231120,105900,4664954130,14950,14930,14950,14920,446
20231120,105800,4658295400,14930,14960,14970,14930,2392
20231120,105700,4622544410,14960,14970,14990,14960,958
20231120,105600,4608209190,14970,15000,15000,14960,771
20231120,105500,4596661010,15000,14990,15000,14990,259
20231120,105400,4592778520,15000,15000,15010,14990,1266
20231120,105300,4573791960,15010,15000,15010,15000,27
20231120,105200,4573386890,15000,15000,15000,15000,695
20231120,105100,4562961890,15010,15020,15020,15000,1078
20231120,105000,4546778800,15020,15020,15020,15020,272
20231120,104900,4542693360,15020,15020,15020,15010,372
20231120,104800,4537106110,15010,15000,15020,15000,707
20231120,104700,4526492140,15000,15030,15030,15000,240
20231120,104600,4522889110,15030,15020,15030,15020,586
20231120,104500,4514084080,15010,15010,15020,15010,284
20231120,104400,4509821210,15000,15010,15010,15000,58
20231120,104300,4508950880,15010,15010,15020,15000,148
20231120,104200,4506729280,15000,15000,15010,15000,224
20231120,104100,4503369180,15000,15010,15010,15000,870
20231120,104000,4490312500,15020,15010,15030,15000,881
20231120,103900,4477087680,15010,14990,15010,14990,870
20231120,103800,4464036960,14990,15010,15010,14990,1262
20231120,103700,4445108810,15010,14990,15040,14990,1656
20231120,103600,4420246670,14970,15000,15000,14970,41
20231120,103500,4419632100,15000,14960,15050,14950,2985
20231120,103400,4374844910,14950,14970,14970,14950,974
20231120,103300,4360279790,14970,14960,14970,14960,297
20231120,103200,4355835580,14960,14970,14970,14960,995
20231120,103100,4340942560,14980,14990,14990,14980,634
20231120,103000,4331442950,14990,14990,15000,14990,322
20231120,102900,4326616090,14990,15040,15050,14990,2658
20231120,102800,4286711960,15050,15060,15060,15040,147
20231120,102700,4284500630,15040,15060,15060,15040,410
20231120,102600,4278332970,15050,15080,15080,15050,2295
20231120,102500,4243751500,15080,15080,15090,15080,53
20231120,102400,4242952160,15080,15060,15080,15060,82
20231120,102300,4241716470,15060,15070,15070,15060,71
20231120,102200,4240646530,15070,15080,15090,15070,461
20231120,102100,4233693360,15080,15080,15110,15080,418
20231120,102000,4227385510,15080,15120,15140,15080,1476
20231120,101900,4205079440,15110,15030,15110,15010,2304
20231120,101800,4170358470,15010,15020,15030,15010,340
20231120,101700,4165254080,15020,15020,15030,15010,25
20231120,101600,4164878590,15010,15020,15040,15000,697
20231120,101500,4154415310,15040,15060,15060,15030,265
20231120,101400,4150426690,15060,15010,15090,15010,269
20231120,101300,4146382960,15010,15030,15030,15000,911
20231120,101200,4132703130,15030,15040,15050,15030,348
20231120,101100,4127470330,15050,15050,15050,15050,74
20231120,101000,4126356630,15050,15010,15050,15010,223
20231120,100900,4123007410,15010,15020,15020,15000,400
20231120,100800,4117003430,15030,15000,15030,14980,319
20231120,100700,4112219180,14980,15020,15020,14960,733
20231120,100600,4101230590,15020,14880,15020,14870,1695
20231120,100500,4075910070,14880,14890,14890,14830,2618
20231120,100400,4037017820,14890,14900,14930,14880,919
20231120,100300,4023318550,14900,14930,14950,14880,3554
20231120,100200,3970335550,14930,14860,14930,14840,2177
20231120,100100,3937966790,14860,14900,14900,14830,10330
20231120,100000,3784308150,14900,14980,14980,14900,11346
20231120,095900,3614873280,14980,15040,15040,14970,2915
20231120,095800,3571129220,15040,15060,15070,15040,764
20231120,095700,3559629490,15060,15050,15060,15040,93
20231120,095600,3558230450,15060,15040,15060,15040,177
20231120,095500,3555566610,15000,15000,15030,15000,485
20231120,095400,3548285300,15010,15000,15020,15000,142
20231120,095300,3546154510,15000,15020,15020,15000,614
20231120,095200,3536944440,15020,15020,15020,15010,376
20231120,095100,3531300310,15020,15010,15020,15000,254
20231120,095000,3527488440,15010,15010,15030,15010,598
20231120,094900,3518511970,15010,15040,15050,15010,2827
20231120,094800,3476052160,15050,15060,15060,15010,1180
20231120,094700,3458319970,15060,15020,15060,15010,1781
20231120,094600,3431564170,15020,15010,15040,15010,730
20231120,094500,3420598850,15010,15000,15020,14970,1232
20231120,094400,3402130760,14990,14970,14990,14940,6819
20231120,094300,3300118240,14970,14990,15010,14970,1522
20231120,094200,3277321130,14970,15060,15060,14970,3865
20231120,094100,3219288880,15050,15040,15060,15040,388
20231120,094000,3213450450,15040,15040,15060,15030,584
20231120,093900,3204666700,15040,15080,15080,15040,1678
20231120,093800,3179398380,15060,15080,15090,15060,4051
20231120,093700,3118333490,15080,15150,15170,15080,3478
20231120,093600,3065777780,15180,15140,15230,15120,4995
20231120,093500,2989978020,15120,15110,15150,15100,1872
20231120,093400,2961668160,15110,15110,15120,15100,830
20231120,093300,2949127180,15110,15100,15110,15090,781
20231120,093200,2937331180,15140,15100,15170,15090,6400
20231120,093100,2840433170,15100,15080,15100,15070,1854
20231120,093000,2812447160,15090,15050,15090,15050,1774
20231120,092900,2785720940,15050,15030,15070,15010,1500
20231120,092800,2763177500,15030,15000,15030,15000,897
20231120,092700,2749704790,15000,14990,15000,14980,2189
20231120,092600,2716879720,14990,15040,15050,14990,1748
20231120,092500,2690645300,15040,14970,15040,14970,714
20231120,092400,2679929240,14970,15020,15050,14950,13550
20231120,092300,2476628730,15020,14990,15030,14990,2209
20231120,092200,2443453240,14980,15020,15030,14980,1210
20231120,092100,2425292560,15020,14960,15030,14950,3413
20231120,092000,2374061360,14960,14930,14970,14910,5453
20231120,091900,2292645700,14930,14990,15020,14930,8347
20231120,091800,2167734040,14980,15020,15030,14980,7830
20231120,091700,2050212580,15030,15050,15050,15020,2923
20231120,091600,2006270210,15050,15030,15170,15030,8199
20231120,091500,1882500490,15030,15070,15130,14980,23077
20231120,091400,1535482300,15070,15150,15150,15070,5035
20231120,091300,1459409970,15150,15130,15150,15120,3170
20231120,091200,1411431620,15130,15150,15180,15130,2653
20231120,091100,1371220310,15140,15200,15200,15120,6519
20231120,091000,1272375920,15200,15280,15330,15200,3307
20231120,090900,1221933290,15260,15280,15290,15230,1785
20231120,090800,1194694990,15290,15270,15350,15270,2065
20231120,090700,1163085430,15270,15250,15310,15250,2379
20231120,090600,1126738250,15230,15220,15310,15220,4442
20231120,090500,1058906760,15210,15110,15260,15050,11324
20231120,090400,887208450,15120,15200,15200,15110,5539
20231120,090300,803278910,15220,15260,15430,15220,7704
20231120,090200,685129980,15250,15210,15250,15120,7595
20231120,090100,570090640,15200,15200,15300,15170,10794
20231120,090000,405898120,15200,15340,15380,15160,26025