KissMeData/034020/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191300,23471269970,14600,14600,14600,14600,112920
20231116,191200,23471269970,14600,14600,14600,14600,0
20231116,191100,23471269970,14600,14600,14600,14600,0
20231116,191000,23471269970,14600,14600,14600,14600,0
20231116,190900,23471269970,14600,14600,14600,14600,0
20231116,190800,23471269970,14600,14600,14600,14600,0
20231116,190700,23471269970,14600,14600,14600,14600,0
20231116,190600,23471269970,14600,14600,14600,14600,0
20231116,190500,23471269970,14600,14600,14600,14600,0
20231116,190400,23471269970,14600,14600,14600,14600,0
20231116,190300,23471269970,14600,14600,14600,14600,0
20231116,190200,23471269970,14600,14600,14600,14600,0
20231116,190100,23471269970,14600,14600,14600,14600,0
20231116,190000,23471269970,14600,14600,14600,14600,0
20231116,185900,23471269970,14600,14600,14600,14600,0
20231116,185800,23471269970,14600,14600,14600,14600,0
20231116,185700,23471269970,14600,14600,14600,14600,0
20231116,185600,23471269970,14600,14600,14600,14600,0
20231116,185500,23471269970,14600,14600,14600,14600,0
20231116,185400,23471269970,14600,14600,14600,14600,0
20231116,185300,23471269970,14600,14600,14600,14600,0
20231116,185200,23471269970,14600,14600,14600,14600,0
20231116,185100,23471269970,14600,14600,14600,14600,0
20231116,185000,23471269970,14600,14600,14600,14600,0
20231116,184900,23471269970,14600,14600,14600,14600,0
20231116,184800,23471269970,14600,14600,14600,14600,0
20231116,184700,23471269970,14600,14600,14600,14600,0
20231116,184600,23471269970,14600,14600,14600,14600,0
20231116,184500,23471269970,14600,14600,14600,14600,0
20231116,184400,23471269970,14600,14600,14600,14600,0
20231116,184300,23471269970,14600,14600,14600,14600,112920
20231116,184200,23471269970,14600,14600,14600,14600,0
20231116,184100,23471269970,14600,14600,14600,14600,0
20231116,184000,23471269970,14600,14600,14600,14600,0
20231116,183900,23471269970,14600,14600,14600,14600,0
20231116,183800,23471269970,14600,14600,14600,14600,0
20231116,183700,23471269970,14600,14600,14600,14600,0
20231116,183600,23471269970,14600,14600,14600,14600,0
20231116,183500,23471269970,14600,14600,14600,14600,0
20231116,183400,23471269970,14600,14600,14600,14600,0
20231116,183300,23471269970,14600,14600,14600,14600,0
20231116,183200,23471269970,14600,14600,14600,14600,0
20231116,183100,23471269970,14600,14600,14600,14600,0
20231116,183000,23471269970,14600,14600,14600,14600,0
20231116,182900,23471269970,14600,14600,14600,14600,0
20231116,182800,23471269970,14600,14600,14600,14600,0
20231116,182700,23471269970,14600,14600,14600,14600,0
20231116,182600,23471269970,14600,14600,14600,14600,0
20231116,182500,23471269970,14600,14600,14600,14600,0
20231116,182400,23471269970,14600,14600,14600,14600,0
20231116,182300,23471269970,14600,14600,14600,14600,0
20231116,182200,23471269970,14600,14600,14600,14600,0
20231116,182100,23471269970,14600,14600,14600,14600,0
20231116,182000,23471269970,14600,14600,14600,14600,0
20231116,181900,23471269970,14600,14600,14600,14600,0
20231116,181800,23471269970,14600,14600,14600,14600,0
20231116,181700,23471269970,14600,14600,14600,14600,0
20231116,181600,23471269970,14600,14600,14600,14600,0
20231116,181500,23471269970,14600,14600,14600,14600,0
20231116,181400,23471269970,14600,14600,14600,14600,0
20231116,181300,23471269970,14600,14600,14600,14600,112920
20231116,181200,23471269970,14600,14600,14600,14600,0
20231116,181100,23471269970,14600,14600,14600,14600,0
20231116,181000,23471269970,14600,14600,14600,14600,0
20231116,180900,23471269970,14600,14600,14600,14600,0
20231116,180800,23471269970,14600,14600,14600,14600,0
20231116,180700,23471269970,14600,14600,14600,14600,0
20231116,180600,23471269970,14600,14600,14600,14600,0
20231116,180500,23471269970,14600,14600,14600,14600,0
20231116,180400,23471269970,14600,14600,14600,14600,0
20231116,180300,23471269970,14600,14600,14600,14600,0
20231116,180200,23471269970,14600,14600,14600,14600,0
20231116,180100,23471269970,14600,14600,14600,14600,0
20231116,180000,23471269970,14600,14600,14600,14600,0
20231116,175900,23471269970,14600,14600,14600,14600,0
20231116,175800,23471269970,14600,14600,14600,14600,0
20231116,175700,23471269970,14600,14600,14600,14600,0
20231116,175600,23471269970,14600,14600,14600,14600,0
20231116,175500,23471269970,14600,14600,14600,14600,0
20231116,175400,23471269970,14600,14600,14600,14600,0
20231116,175300,23471269970,14600,14600,14600,14600,0
20231116,175200,23471269970,14600,14600,14600,14600,0
20231116,175100,23471269970,14600,14600,14600,14600,0
20231116,175000,23471269970,14600,14600,14600,14600,0
20231116,174900,23471269970,14600,14600,14600,14600,0
20231116,174800,23471269970,14600,14600,14600,14600,0
20231116,174700,23471269970,14600,14600,14600,14600,0
20231116,174600,23471269970,14600,14600,14600,14600,0
20231116,174500,23471269970,14600,14600,14600,14600,0
20231116,174400,23471269970,14600,14600,14600,14600,0
20231116,174300,23471269970,14600,14600,14600,14600,112920
20231116,174200,23471269970,14600,14600,14600,14600,0
20231116,174100,23471269970,14600,14600,14600,14600,0
20231116,174000,23471269970,14600,14600,14600,14600,0
20231116,173900,23471269970,14600,14600,14600,14600,0
20231116,173800,23471269970,14600,14600,14600,14600,0
20231116,173700,23471269970,14600,14600,14600,14600,0
20231116,173600,23471269970,14600,14600,14600,14600,0
20231116,173500,23471269970,14600,14600,14600,14600,0
20231116,173400,23471269970,14600,14600,14600,14600,0
20231116,173300,23471269970,14600,14600,14600,14600,0
20231116,173200,23471269970,14600,14600,14600,14600,0
20231116,173100,23471269970,14600,14600,14600,14600,0
20231116,173000,23471269970,14600,14600,14600,14600,0
20231116,172900,23471269970,14600,14600,14600,14600,0
20231116,172800,23471269970,14600,14600,14600,14600,0
20231116,172700,23471269970,14600,14600,14600,14600,0
20231116,172600,23471269970,14600,14600,14600,14600,0
20231116,172500,23471269970,14600,14600,14600,14600,0
20231116,172400,23471269970,14600,14600,14600,14600,0
20231116,172300,23471269970,14600,14600,14600,14600,0
20231116,172200,23471269970,14600,14600,14600,14600,0
20231116,172100,23471269970,14600,14600,14600,14600,0
20231116,172000,23471269970,14600,14600,14600,14600,0
20231116,171900,23471269970,14600,14600,14600,14600,0
20231116,171800,23471269970,14600,14600,14600,14600,0
20231116,171700,23471269970,14600,14600,14600,14600,0
20231116,171600,23471269970,14600,14600,14600,14600,0
20231116,171500,23471269970,14600,14600,14600,14600,0
20231116,171400,23471269970,14600,14600,14600,14600,0
20231116,171300,23471269970,14600,14600,14600,14600,112920
20231116,171200,23471269970,14600,14600,14600,14600,0
20231116,171100,23471269970,14600,14600,14600,14600,0
20231116,171000,23471269970,14600,14600,14600,14600,0
20231116,170900,23471269970,14600,14600,14600,14600,0
20231116,170800,23471269970,14600,14600,14600,14600,0
20231116,170700,23471269970,14600,14600,14600,14600,0
20231116,170600,23471269970,14600,14600,14600,14600,0
20231116,170500,23471269970,14600,14600,14600,14600,0
20231116,170400,23471269970,14600,14600,14600,14600,0
20231116,170300,23471269970,14600,14600,14600,14600,0
20231116,170200,23471269970,14600,14600,14600,14600,0
20231116,170100,23471269970,14600,14600,14600,14600,0
20231116,170000,23471269970,14600,14600,14600,14600,0
20231116,165900,23471269970,14600,14600,14600,14600,0
20231116,165800,23471269970,14600,14600,14600,14600,0
20231116,165700,23471269970,14600,14600,14600,14600,0
20231116,165600,23471269970,14600,14600,14600,14600,0
20231116,165500,23471269970,14600,14600,14600,14600,0
20231116,165400,23471269970,14600,14600,14600,14600,0
20231116,165300,23471269970,14600,14600,14600,14600,0
20231116,165200,23471269970,14600,14600,14600,14600,0
20231116,165100,23471269970,14600,14600,14600,14600,0
20231116,165000,23471269970,14600,14600,14600,14600,0
20231116,164900,23471269970,14600,14600,14600,14600,0
20231116,164800,23471269970,14600,14600,14600,14600,0
20231116,164700,23471269970,14600,14600,14600,14600,0
20231116,164600,23471269970,14600,14600,14600,14600,0
20231116,164500,23471269970,14600,14600,14600,14600,0
20231116,164400,23471269970,14600,14600,14600,14600,0
20231116,164300,23471269970,14600,14600,14600,14600,112920
20231116,164200,23471269970,14600,14600,14600,14600,0
20231116,164100,23471269970,14600,14600,14600,14600,0
20231116,164000,23471269970,14600,14600,14600,14600,0
20231116,163900,23471269970,14600,14600,14600,14600,0
20231116,163800,23471269970,14600,14600,14600,14600,0
20231116,163700,23471269970,14600,14600,14600,14600,0
20231116,163600,23471269970,14600,14600,14600,14600,0
20231116,163500,23471269970,14600,14600,14600,14600,0
20231116,163400,23471269970,14600,14600,14600,14600,0
20231116,163300,23471269970,14600,14600,14600,14600,0
20231116,163200,23471269970,14600,14600,14600,14600,0
20231116,163100,23471269970,14600,14600,14600,14600,0
20231116,163000,23471269970,14600,14600,14600,14600,112920
20231116,162900,21822637970,14640,14640,14640,14640,0
20231116,162800,21822637970,14640,14640,14640,14640,0
20231116,162700,21822637970,14640,14640,14640,14640,0
20231116,162600,21822637970,14640,14640,14640,14640,0
20231116,162500,21822637970,14640,14640,14640,14640,0
20231116,162400,21822637970,14640,14640,14640,14640,0
20231116,162300,21822637970,14640,14640,14640,14640,0
20231116,162200,21822637970,14640,14640,14640,14640,0
20231116,162100,21822637970,14640,14640,14640,14640,0
20231116,162000,21822637970,14640,14640,14640,14640,0
20231116,161900,21822637970,14640,14630,14640,14620,3112
20231116,161800,21777102120,14620,14620,14630,14620,1438
20231116,161700,21756077480,14620,14620,14630,14610,2360
20231116,161600,21721589640,14620,14610,14630,14610,1328
20231116,161500,21702174710,14610,14630,14640,14610,3914
20231116,161400,21644933000,14630,14640,14640,14630,715
20231116,161300,21634468980,14640,14620,14640,14620,652
20231116,161200,21624929040,14620,14620,14630,14620,1248
20231116,161100,21606673990,14630,14620,14630,14610,3456
20231116,161000,21556153590,14630,14630,14630,14620,631
20231116,160900,21546922980,14620,14620,14630,14620,874
20231116,160800,21534141620,14620,14620,14630,14620,321
20231116,160700,21529447380,14630,14630,14640,14620,1527
20231116,160600,21507107040,14620,14630,14640,14620,2520
20231116,160500,21470233670,14630,14620,14630,14620,809
20231116,160400,21458402950,14620,14620,14630,14600,2594
20231116,160300,21420499620,14620,14630,14630,14610,2442
20231116,160200,21384792970,14630,14630,14630,14620,996
20231116,160100,21370226430,14620,14610,14630,14610,2618
20231116,160000,21331951850,14610,14610,14630,14610,1344
20231116,155900,21312308620,14610,14610,14620,14610,1248
20231116,155800,21294069310,14600,14610,14620,14590,2131
20231116,155700,21262941530,14600,14590,14610,14580,4069
20231116,155600,21203538810,14590,14600,14600,14580,7196
20231116,155500,21098565120,14600,14610,14610,14600,2164
20231116,155400,21066964140,14600,14600,14620,14600,1909
20231116,155300,21039078790,14600,14610,14610,14600,433
20231116,155200,21032755430,14610,14610,14620,14600,2144
20231116,155100,21001434280,14620,14610,14620,14600,2782
20231116,155000,20960808380,14620,14620,14630,14610,1123
20231116,154900,20944392110,14620,14620,14630,14610,1223
20231116,154800,20926505750,14630,14610,14630,14610,411
20231116,154700,20920495130,14620,14620,14630,14610,961
20231116,154600,20906443730,14620,14620,14630,14620,1645
20231116,154500,20882392310,14630,14630,14640,14590,16307
20231116,154400,20644177110,14630,14640,14640,14630,2116
20231116,154300,20613217840,14630,14640,14640,14610,3643
20231116,154200,20559977150,14630,14640,14640,14630,800
20231116,154100,20548269870,14630,14630,14640,14610,5213
20231116,154000,20472084030,14630,14640,14640,14620,4556
20231116,153900,20405439100,14640,14640,14640,14630,1495
20231116,153800,20383553430,14640,14630,14640,14630,511
20231116,153700,20376077300,14630,14630,14640,14630,1500
20231116,153600,20354123850,14640,14640,14650,14630,1595
20231116,153500,20330772970,14640,14650,14650,14640,3793
20231116,153400,20275240630,14650,14650,14650,14640,1394
20231116,153300,20254826570,14650,14650,14650,14640,1515
20231116,153200,20232636270,14650,14640,14650,14640,446
20231116,153100,20226102480,14650,14650,14650,14640,5605
20231116,153000,20143996420,14650,14640,14650,14630,2318
20231116,152900,20110051300,14640,14640,14640,14630,479
20231116,152800,20103039120,14630,14650,14650,14630,6306
20231116,152700,20010732940,14640,14640,14650,14640,488
20231116,152600,20003584500,14640,14650,14650,14640,643
20231116,152500,19994169630,14640,14640,14650,14640,3143
20231116,152400,19948153680,14650,14640,14650,14640,3649
20231116,152300,19894731080,14650,14650,14650,14640,818
20231116,152200,19882751570,14650,14650,14650,14640,2827
20231116,152100,19841347330,14640,14650,14650,14640,1847
20231116,152000,19814305000,14650,14650,14650,14640,1199
20231116,151900,19796741760,14650,14650,14650,14640,3539
20231116,151800,19744902560,14650,14640,14650,14640,6038
20231116,151700,19656504180,14650,14630,14650,14630,2016
20231116,151600,19626990790,14640,14640,14660,14620,13376
20231116,151500,19431281700,14640,14640,14650,14640,1743
20231116,151400,19405762000,14650,14650,14660,14640,2183
20231116,151300,19373785160,14650,14640,14650,14630,2230
20231116,151200,19341138000,14630,14640,14640,14630,2826
20231116,151100,19299791140,14640,14640,14640,14630,6231
20231116,151000,19208627400,14640,14640,14640,14630,1574
20231116,150900,19185588380,14640,14630,14650,14630,2212
20231116,150800,19153206050,14640,14630,14650,14630,2759
20231116,150700,19112826780,14620,14640,14640,14620,4562
20231116,150600,19046075750,14640,14650,14660,14640,6839
20231116,150500,18945940610,14650,14660,14660,14650,2137
20231116,150400,18914632170,14660,14660,14660,14650,1388
20231116,150300,18894293390,14650,14660,14660,14650,698
20231116,150200,18884067360,14660,14660,14660,14640,1002
20231116,150100,18869385940,14650,14660,14660,14640,4857
20231116,150000,18798229730,14650,14650,14660,14650,1117
20231116,145900,18781860960,14650,14640,14660,14640,3133
20231116,145800,18735955080,14650,14650,14650,14640,941
20231116,145700,18722173690,14650,14650,14650,14640,678
20231116,145600,18712241280,14640,14650,14650,14640,3544
20231116,145500,18660329780,14650,14650,14660,14650,6248
20231116,145400,18568787430,14660,14660,14660,14650,793
20231116,145300,18557162430,14660,14660,14670,14650,1815
20231116,145200,18530554530,14660,14670,14670,14650,13922
20231116,145100,18326455300,14660,14670,14680,14660,4024
20231116,145000,18267414250,14680,14680,14680,14670,662
20231116,144900,18257699090,14670,14680,14680,14670,1486
20231116,144800,18235896080,14680,14670,14680,14660,1534
20231116,144700,18213392120,14680,14670,14680,14660,5638
20231116,144600,18130682080,14670,14670,14670,14660,1233
20231116,144500,18112600990,14670,14660,14670,14650,1846
20231116,144400,18085536700,14660,14660,14660,14650,798
20231116,144300,18073842250,14660,14660,14670,14650,2807
20231116,144200,18032693040,14660,14660,14670,14660,1127
20231116,144100,18016168270,14670,14660,14670,14650,1356
20231116,144000,17996287860,14670,14660,14670,14650,2397
20231116,143900,17961146170,14670,14660,14670,14660,1566
20231116,143800,17938187920,14660,14660,14670,14650,1466
20231116,143700,17916696320,14660,14660,14670,14650,872
20231116,143600,17903913180,14660,14660,14670,14660,378
20231116,143500,17898370940,14660,14660,14670,14660,2410
20231116,143400,17863038650,14660,14650,14670,14650,5228
20231116,143300,17786404670,14650,14660,14660,14650,1409
20231116,143200,17765749160,14660,14660,14660,14650,1225
20231116,143100,17747795170,14650,14650,14660,14650,522
20231116,143000,17740144170,14660,14650,14660,14650,1284
20231116,142900,17721328660,14660,14660,14660,14650,1534
20231116,142800,17698843270,14660,14660,14660,14650,1148
20231116,142700,17682019480,14660,14650,14660,14650,695
20231116,142600,17671836550,14660,14660,14660,14640,1051
20231116,142500,17656438610,14660,14640,14660,14630,11082
20231116,142400,17494055050,14640,14630,14640,14620,1255
20231116,142300,17475696740,14630,14630,14640,14620,1976
20231116,142200,17446787260,14630,14630,14630,14620,561
20231116,142100,17438580600,14620,14630,14640,14620,1919
20231116,142000,17410493470,14620,14630,14650,14610,1351
20231116,141900,17390738200,14620,14640,14650,14620,4728
20231116,141800,17321559190,14640,14640,14640,14630,459
20231116,141700,17314843640,14640,14640,14640,14630,400
20231116,141600,17308988490,14630,14640,14650,14630,1379
20231116,141500,17288800170,14640,14650,14650,14630,797
20231116,141400,17277125210,14650,14650,14660,14640,1596
20231116,141300,17253747750,14660,14650,14660,14650,1086
20231116,141200,17237836650,14660,14640,14660,14630,3983
20231116,141100,17179519100,14640,14640,14650,14640,1179
20231116,141000,17162257770,14650,14640,14650,14640,2307
20231116,140900,17128463560,14640,14630,14640,14630,4578
20231116,140800,17061460250,14630,14640,14640,14630,17
20231116,140700,17061211410,14630,14630,14640,14630,572
20231116,140600,17052842880,14630,14640,14650,14630,1739
20231116,140500,17027383950,14640,14660,14660,14640,3826
20231116,140400,16971334120,14650,14650,14660,14650,1067
20231116,140300,16955701580,14650,14660,14660,14650,2664
20231116,140200,16916647970,14660,14650,14660,14650,776
20231116,140100,16905278290,14660,14620,14660,14620,13916
20231116,140000,16701506220,14620,14630,14630,14620,2550
20231116,135900,16664204750,14630,14630,14640,14620,6370
20231116,135800,16571011260,14630,14640,14640,14630,196
20231116,135700,16568143510,14640,14630,14640,14630,495
20231116,135600,16560901320,14640,14640,14640,14630,949
20231116,135500,16547014120,14640,14630,14640,14630,4391
20231116,135400,16482764100,14630,14640,14640,14630,370
20231116,135300,16477350680,14640,14640,14640,14630,3754
20231116,135200,16422408690,14640,14620,14640,14620,6972
20231116,135100,16320407050,14620,14600,14630,14600,6207
20231116,135000,16229690750,14600,14610,14620,14600,1038
20231116,134900,16214525560,14620,14600,14620,14600,1160
20231116,134800,16197576540,14610,14590,14610,14590,3208
20231116,134700,16150736770,14600,14600,14600,14590,1055
20231116,134600,16135339540,14590,14590,14600,14590,1523
20231116,134500,16113110010,14600,14600,14600,14590,1675
20231116,134400,16088657350,14610,14610,14620,14600,1203
20231116,134300,16071083280,14600,14610,14610,14600,367
20231116,134200,16065721470,14610,14610,14620,14610,1347
20231116,134100,16046040140,14620,14630,14630,14620,2302
20231116,134000,16012384840,14630,14620,14630,14590,17367
20231116,133900,15758633310,14620,14630,14630,14620,1406
20231116,133800,15738067730,14630,14630,14630,14620,4383
20231116,133700,15673949500,14630,14630,14630,14620,355
20231116,133600,15668755900,14630,14630,14630,14620,686
20231116,133500,15658724880,14620,14620,14630,14620,1118
20231116,133400,15642379570,14620,14620,14620,14620,3272
20231116,133300,15594542930,14630,14630,14640,14620,949
20231116,133200,15580654760,14630,14610,14640,14600,7626
20231116,133100,15469147060,14610,14620,14620,14610,678
20231116,133000,15459239440,14620,14630,14630,14610,4479
20231116,132900,15393755700,14630,14630,14630,14620,553
20231116,132800,15385669670,14620,14630,14630,14620,2051
20231116,132700,15355670780,14630,14620,14630,14620,1859
20231116,132600,15328491900,14620,14620,14630,14620,518
20231116,132500,15320918380,14620,14630,14630,14620,675
20231116,132400,15311048980,14630,14620,14630,14610,643
20231116,132300,15301651090,14620,14620,14620,14620,553
20231116,132200,15293566230,14630,14630,14630,14620,858
20231116,132100,15281021240,14630,14630,14640,14630,4676
20231116,132000,15212578860,14630,14620,14630,14610,1547
20231116,131900,15189959640,14620,14610,14620,14610,1507
20231116,131800,15167931110,14610,14620,14640,14610,5317
20231116,131700,15090125300,14620,14610,14620,14610,2324
20231116,131600,15056161990,14610,14600,14620,14600,2426
20231116,131500,15020711880,14600,14610,14620,14600,353
20231116,131400,15015555170,14620,14610,14620,14590,3104
20231116,131300,14970189000,14610,14590,14610,14590,2387
20231116,131200,14935331110,14600,14600,14600,14590,3017
20231116,131100,14891291710,14600,14600,14600,14590,1332
20231116,131000,14871857380,14590,14580,14600,14560,3164
20231116,130900,14825717010,14570,14580,14580,14570,2166
20231116,130800,14794157320,14580,14570,14580,14570,584
20231116,130700,14785647370,14570,14580,14580,14570,1838
20231116,130600,14758866690,14570,14580,14580,14570,3293
20231116,130500,14710886990,14580,14580,14580,14570,632
20231116,130400,14701677530,14580,14580,14580,14570,171
20231116,130300,14699184450,14580,14580,14580,14550,7020
20231116,130200,14596921020,14570,14580,14580,14570,576
20231116,130100,14588527670,14580,14580,14580,14570,216
20231116,130000,14585379730,14580,14580,14580,14570,1120
20231116,125900,14569060610,14570,14580,14580,14570,1588
20231116,125800,14545920610,14580,14570,14580,14570,1000
20231116,125700,14531345700,14570,14580,14580,14570,171
20231116,125600,14528852880,14580,14580,14580,14570,1908
20231116,125500,14501039510,14580,14570,14580,14570,472
20231116,125400,14494158320,14580,14570,14580,14570,1916
20231116,125300,14466228310,14570,14560,14570,14560,9563
20231116,125200,14326945190,14570,14570,14570,14560,236
20231116,125100,14323507420,14570,14570,14570,14560,944
20231116,125000,14309757340,14570,14570,14570,14560,293
20231116,124900,14305488560,14570,14560,14570,14560,2499
20231116,124800,14269102240,14560,14550,14560,14540,2972
20231116,124700,14225863010,14540,14550,14550,14540,1444
20231116,124600,14204853630,14550,14550,14550,14540,1280
20231116,124500,14186236850,14550,14560,14560,14550,3165
20231116,124400,14140184820,14550,14560,14560,14550,1192
20231116,124300,14122840480,14560,14550,14560,14550,805
20231116,124200,14111126220,14550,14560,14560,14550,842
20231116,124100,14098870940,14560,14560,14560,14560,730
20231116,124000,14088242140,14550,14560,14560,14540,6595
20231116,123900,13992286620,14560,14580,14580,14550,5782
20231116,123800,13908048140,14580,14580,14580,14580,120
20231116,123700,13906298540,14580,14580,14580,14570,2192
20231116,123600,13874343460,14570,14570,14580,14560,808
20231116,123500,13862571810,14570,14560,14570,14560,869
20231116,123400,13849911120,14560,14550,14570,14550,3675
20231116,123300,13796414930,14540,14560,14560,14540,3216
20231116,123200,13749609120,14550,14560,14560,14550,137
20231116,123100,13747614620,14550,14570,14580,14550,4432
20231116,123000,13683078820,14570,14560,14570,14530,18961
20231116,122900,13407211460,14550,14580,14580,14550,12653
20231116,122800,13222927310,14580,14570,14580,14570,457
20231116,122700,13216267360,14570,14580,14590,14570,1000
20231116,122600,13201687800,14590,14580,14590,14580,1880
20231116,122500,13174277310,14580,14580,14590,14570,2320
20231116,122400,13140459570,14580,14580,14580,14570,285
20231116,122300,13136304870,14570,14570,14580,14560,4657
20231116,122200,13068452440,14570,14580,14600,14570,14113
20231116,122100,12862764120,14580,14580,14580,14570,1072
20231116,122000,12847134910,14580,14590,14590,14580,539
20231116,121900,12839276120,14590,14580,14590,14580,915
20231116,121800,12825934210,14580,14590,14590,14570,3591
20231116,121700,12773581670,14590,14600,14600,14580,1778
20231116,121600,12747640670,14600,14610,14610,14600,561
20231116,121500,12739449320,14590,14600,14610,14590,3853
20231116,121400,12683211210,14600,14620,14620,14600,790
20231116,121300,12671664410,14620,14610,14620,14610,1698
20231116,121200,12646849760,14610,14600,14610,14600,1658
20231116,121100,12622636590,14600,14580,14600,14580,4776
20231116,121000,12552960780,14580,14580,14590,14580,263
20231116,120900,12549123990,14590,14590,14590,14590,1371
20231116,120800,12529121100,14590,14590,14600,14590,1557
20231116,120700,12506404420,14590,14600,14610,14590,3784
20231116,120600,12451164770,14610,14610,14610,14600,264
20231116,120500,12447309550,14600,14610,14610,14600,1331
20231116,120400,12427865320,14610,14620,14630,14610,1648
20231116,120300,12403780170,14620,14610,14620,14610,1457
20231116,120200,12382481100,14610,14630,14640,14610,1125
20231116,120100,12366028320,14630,14640,14640,14630,303
20231116,120000,12361594650,14630,14640,14640,14630,21
20231116,115900,12361287320,14640,14630,14640,14630,92
20231116,115800,12359941270,14630,14630,14650,14620,6238
20231116,115700,12268626510,14640,14640,14640,14630,738
20231116,115600,12257823210,14630,14620,14640,14620,2279
20231116,115500,12224495480,14620,14630,14640,14620,4751
20231116,115400,12154997690,14630,14640,14640,14630,399
20231116,115300,12149159980,14640,14640,14640,14630,314
20231116,115200,12144565310,14640,14640,14640,14630,590
20231116,115100,12135932830,14630,14650,14660,14630,10552
20231116,115000,11981431810,14660,14660,14660,14650,1791
20231116,114900,11955176450,14660,14660,14670,14650,5035
20231116,114800,11881365950,14660,14660,14670,14660,1215
20231116,114700,11863553140,14670,14670,14670,14660,300
20231116,114600,11859154600,14660,14670,14670,14660,298
20231116,114500,11854784760,14660,14660,14660,14650,2901
20231116,114400,11812262640,14660,14650,14660,14650,180
20231116,114300,11809625610,14650,14650,14650,14640,549
20231116,114200,11801583870,14650,14660,14660,14650,1625
20231116,114100,11777772860,14660,14670,14670,14660,543
20231116,114000,11769810340,14660,14650,14660,14650,962
20231116,113900,11755710610,14650,14630,14660,14630,1101
20231116,113800,11739590340,14640,14650,14650,14630,4015
20231116,113700,11680813860,14650,14660,14670,14650,7983
20231116,113600,11563810870,14670,14680,14680,14660,2354
20231116,113500,11529277640,14680,14670,14680,14660,4384
20231116,113400,11464953360,14660,14670,14680,14660,1083
20231116,113300,11449065610,14670,14670,14680,14670,328
20231116,113200,11444252920,14670,14680,14680,14670,2398
20231116,113100,11409072920,14680,14650,14680,14650,12078
20231116,113000,11231974960,14650,14650,14650,14640,338
20231116,112900,11227023700,14650,14640,14650,14640,4234
20231116,112800,11165000160,14640,14650,14650,14640,3905
20231116,112700,11107822900,14650,14650,14650,14640,3227
20231116,112600,11060549830,14640,14640,14650,14640,725
20231116,112500,11049932580,14640,14660,14660,14640,1033
20231116,112400,11034799040,14650,14640,14650,14630,20328
20231116,112300,10737015920,14640,14630,14640,14630,2241
20231116,112200,10704210080,14630,14630,14640,14620,1836
20231116,112100,10677348920,14640,14630,14640,14630,1475
20231116,112000,10655764550,14630,14620,14630,14620,1872
20231116,111900,10628395460,14620,14620,14630,14610,2653
20231116,111800,10589607450,14610,14600,14620,14590,14693
20231116,111700,10375103130,14590,14590,14600,14590,657
20231116,111600,10365517450,14590,14590,14600,14590,12985
20231116,111500,10175947280,14590,14600,14600,14580,1308
20231116,111400,10156861590,14600,14590,14600,14580,5762
20231116,111300,10072794110,14600,14570,14600,14550,7251
20231116,111200,9967131880,14570,14560,14570,14550,4454
20231116,111100,9902261680,14560,14550,14560,14540,3237
20231116,111000,9855165090,14550,14540,14550,14540,2586
20231116,110900,9817562610,14540,14540,14550,14540,3007
20231116,110800,9773819840,14550,14560,14560,14540,3305
20231116,110700,9725741010,14540,14550,14560,14540,5450
20231116,110600,9646446740,14550,14550,14560,14540,1456
20231116,110500,9625269600,14550,14540,14560,14540,5321
20231116,110400,9547870660,14540,14540,14540,14530,4101
20231116,110300,9488242710,14540,14540,14550,14540,2225
20231116,110200,9455888610,14540,14550,14550,14540,1886
20231116,110100,9428465570,14550,14550,14550,14540,4585
20231116,110000,9361764260,14550,14540,14550,14530,8620
20231116,105900,9236427080,14540,14540,14550,14530,5737
20231116,105800,9153011580,14540,14560,14560,14540,4502
20231116,105700,9087503990,14560,14560,14570,14550,4445
20231116,105600,9022796110,14570,14550,14570,14550,15265
20231116,105500,8800530830,14550,14580,14580,14550,16165
20231116,105400,8565106010,14580,14580,14590,14580,9023
20231116,105300,8433544850,14590,14590,14600,14580,9908
20231116,105200,8289002390,14590,14600,14610,14590,6867
20231116,105100,8188746300,14600,14620,14620,14600,8939
20231116,105000,8058119550,14620,14630,14630,14620,3694
20231116,104900,8004109070,14630,14630,14630,14620,1774
20231116,104800,7978161690,14630,14640,14640,14620,5000
20231116,104700,7904984350,14640,14660,14670,14630,1932
20231116,104600,7876682600,14670,14660,14670,14650,8531
20231116,104500,7751642750,14660,14660,14670,14660,1650
20231116,104400,7727450370,14670,14660,14670,14660,1982
20231116,104300,7698394220,14660,14650,14670,14650,2530
20231116,104200,7661310750,14650,14620,14650,14610,9047
20231116,104100,7528955780,14620,14620,14630,14610,3006
20231116,104000,7485030720,14620,14620,14630,14600,11333
20231116,103900,7319429320,14610,14630,14640,14610,5686
20231116,103800,7236297160,14630,14650,14660,14630,5783
20231116,103700,7151634220,14650,14650,14690,14650,9839
20231116,103600,7007376100,14660,14670,14670,14650,2769
20231116,103500,6966777690,14660,14660,14680,14650,9233
20231116,103400,6831396820,14660,14680,14680,14650,6651
20231116,103300,6733878720,14680,14680,14690,14670,5258
20231116,103200,6656719060,14680,14670,14700,14670,4305
20231116,103100,6593507860,14660,14680,14680,14660,6215
20231116,103000,6502328320,14690,14690,14700,14660,5991
20231116,102900,6414378710,14690,14730,14730,14660,27489
20231116,102800,6010178920,14730,14730,14740,14730,5160
20231116,102700,5934148120,14740,14730,14740,14720,10055
20231116,102600,5786043090,14740,14730,14740,14730,3494
20231116,102500,5734573070,14730,14730,14740,14720,21567
20231116,102400,5416879660,14730,14710,14730,14700,10391
20231116,102300,5263972750,14720,14700,14720,14700,10093
20231116,102200,5115520750,14700,14710,14710,14700,8373
20231116,102100,4992422390,14710,14700,14710,14690,7349
20231116,102000,4884384450,14710,14670,14710,14670,16070
20231116,101900,4648359870,14670,14670,14670,14660,1863
20231116,101800,4621039850,14670,14660,14670,14660,3002
20231116,101700,4577027710,14640,14630,14660,14620,5786
20231116,101600,4492304680,14640,14630,14650,14620,7145
20231116,101500,4387744760,14640,14630,14660,14620,9027
20231116,101400,4255604150,14630,14590,14630,14590,1853
20231116,101300,4228519020,14580,14590,14610,14580,7201
20231116,101200,4123452130,14580,14590,14600,14580,4930
20231116,101100,4051545750,14590,14590,14590,14580,6949
20231116,101000,3950204440,14580,14600,14600,14580,9678
20231116,100900,3809014440,14600,14630,14640,14600,18343
20231116,100800,3541070350,14640,14670,14670,14620,28541
20231116,100700,3122769290,14670,14690,14690,14660,10992
20231116,100600,2961481480,14690,14720,14730,14680,17585
20231116,100500,2702827800,14730,14680,14740,14650,16873
20231116,100400,2454587140,14640,14600,14720,14590,35965
20231116,100300,1927819160,14610,14600,14610,14580,11453
20231116,100200,1760653420,14580,14590,14620,14570,31136
20231116,100100,1306304540,14590,14570,14610,14570,19594
20231116,100000,1020490650,14620,14700,14700,14560,69573