KissMeData/272210/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,203500,10631991260,14600,14600,14600,14600,50200
20231121,203400,10631991260,14600,14600,14600,14600,0
20231121,203300,10631991260,14600,14600,14600,14600,0
20231121,203200,10631991260,14600,14600,14600,14600,0
20231121,203100,10631991260,14600,14600,14600,14600,0
20231121,203000,10631991260,14600,14600,14600,14600,0
20231121,202900,10631991260,14600,14600,14600,14600,0
20231121,202800,10631991260,14600,14600,14600,14600,0
20231121,202700,10631991260,14600,14600,14600,14600,0
20231121,202600,10631991260,14600,14600,14600,14600,0
20231121,202500,10631991260,14600,14600,14600,14600,0
20231121,202400,10631991260,14600,14600,14600,14600,0
20231121,202300,10631991260,14600,14600,14600,14600,0
20231121,202200,10631991260,14600,14600,14600,14600,0
20231121,202100,10631991260,14600,14600,14600,14600,0
20231121,202000,10631991260,14600,14600,14600,14600,0
20231121,201900,10631991260,14600,14600,14600,14600,0
20231121,201800,10631991260,14600,14600,14600,14600,0
20231121,201700,10631991260,14600,14600,14600,14600,0
20231121,201600,10631991260,14600,14600,14600,14600,0
20231121,201500,10631991260,14600,14600,14600,14600,0
20231121,201400,10631991260,14600,14600,14600,14600,0
20231121,201300,10631991260,14600,14600,14600,14600,0
20231121,201200,10631991260,14600,14600,14600,14600,0
20231121,201100,10631991260,14600,14600,14600,14600,0
20231121,201000,10631991260,14600,14600,14600,14600,0
20231121,200900,10631991260,14600,14600,14600,14600,0
20231121,200800,10631991260,14600,14600,14600,14600,0
20231121,200700,10631991260,14600,14600,14600,14600,0
20231121,200600,10631991260,14600,14600,14600,14600,0
20231121,200500,10631991260,14600,14600,14600,14600,50200
20231121,200400,10631991260,14600,14600,14600,14600,0
20231121,200300,10631991260,14600,14600,14600,14600,0
20231121,200200,10631991260,14600,14600,14600,14600,0
20231121,200100,10631991260,14600,14600,14600,14600,0
20231121,200000,10631991260,14600,14600,14600,14600,0
20231121,195900,10631991260,14600,14600,14600,14600,0
20231121,195800,10631991260,14600,14600,14600,14600,0
20231121,195700,10631991260,14600,14600,14600,14600,0
20231121,195600,10631991260,14600,14600,14600,14600,0
20231121,195500,10631991260,14600,14600,14600,14600,0
20231121,195400,10631991260,14600,14600,14600,14600,0
20231121,195300,10631991260,14600,14600,14600,14600,0
20231121,195200,10631991260,14600,14600,14600,14600,0
20231121,195100,10631991260,14600,14600,14600,14600,0
20231121,195000,10631991260,14600,14600,14600,14600,0
20231121,194900,10631991260,14600,14600,14600,14600,0
20231121,194800,10631991260,14600,14600,14600,14600,0
20231121,194700,10631991260,14600,14600,14600,14600,0
20231121,194600,10631991260,14600,14600,14600,14600,0
20231121,194500,10631991260,14600,14600,14600,14600,0
20231121,194400,10631991260,14600,14600,14600,14600,0
20231121,194300,10631991260,14600,14600,14600,14600,0
20231121,194200,10631991260,14600,14600,14600,14600,0
20231121,194100,10631991260,14600,14600,14600,14600,0
20231121,194000,10631991260,14600,14600,14600,14600,0
20231121,193900,10631991260,14600,14600,14600,14600,0
20231121,193800,10631991260,14600,14600,14600,14600,0
20231121,193700,10631991260,14600,14600,14600,14600,0
20231121,193600,10631991260,14600,14600,14600,14600,0
20231121,193500,10631991260,14600,14600,14600,14600,50200
20231121,193400,10631991260,14600,14600,14600,14600,0
20231121,193300,10631991260,14600,14600,14600,14600,0
20231121,193200,10631991260,14600,14600,14600,14600,0
20231121,193100,10631991260,14600,14600,14600,14600,0
20231121,193000,10631991260,14600,14600,14600,14600,0
20231121,192900,10631991260,14600,14600,14600,14600,0
20231121,192800,10631991260,14600,14600,14600,14600,0
20231121,192700,10631991260,14600,14600,14600,14600,0
20231121,192600,10631991260,14600,14600,14600,14600,0
20231121,192500,10631991260,14600,14600,14600,14600,0
20231121,192400,10631991260,14600,14600,14600,14600,0
20231121,192300,10631991260,14600,14600,14600,14600,0
20231121,192200,10631991260,14600,14600,14600,14600,0
20231121,192100,10631991260,14600,14600,14600,14600,0
20231121,192000,10631991260,14600,14600,14600,14600,0
20231121,191900,10631991260,14600,14600,14600,14600,0
20231121,191800,10631991260,14600,14600,14600,14600,0
20231121,191700,10631991260,14600,14600,14600,14600,0
20231121,191600,10631991260,14600,14600,14600,14600,0
20231121,191500,10631991260,14600,14600,14600,14600,0
20231121,191400,10631991260,14600,14600,14600,14600,0
20231121,191300,10631991260,14600,14600,14600,14600,0
20231121,191200,10631991260,14600,14600,14600,14600,0
20231121,191100,10631991260,14600,14600,14600,14600,0
20231121,191000,10631991260,14600,14600,14600,14600,0
20231121,190900,10631991260,14600,14600,14600,14600,0
20231121,190800,10631991260,14600,14600,14600,14600,0
20231121,190700,10631991260,14600,14600,14600,14600,0
20231121,190600,10631991260,14600,14600,14600,14600,0
20231121,190500,10631991260,14600,14600,14600,14600,50200
20231121,190400,10631991260,14600,14600,14600,14600,0
20231121,190300,10631991260,14600,14600,14600,14600,0
20231121,190200,10631991260,14600,14600,14600,14600,0
20231121,190100,10631991260,14600,14600,14600,14600,0
20231121,190000,10631991260,14600,14600,14600,14600,0
20231121,185900,10631991260,14600,14600,14600,14600,0
20231121,185800,10631991260,14600,14600,14600,14600,0
20231121,185700,10631991260,14600,14600,14600,14600,0
20231121,185600,10631991260,14600,14600,14600,14600,0
20231121,185500,10631991260,14600,14600,14600,14600,0
20231121,185400,10631991260,14600,14600,14600,14600,0
20231121,185300,10631991260,14600,14600,14600,14600,0
20231121,185200,10631991260,14600,14600,14600,14600,0
20231121,185100,10631991260,14600,14600,14600,14600,0
20231121,185000,10631991260,14600,14600,14600,14600,0
20231121,184900,10631991260,14600,14600,14600,14600,0
20231121,184800,10631991260,14600,14600,14600,14600,0
20231121,184700,10631991260,14600,14600,14600,14600,0
20231121,184600,10631991260,14600,14600,14600,14600,0
20231121,184500,10631991260,14600,14600,14600,14600,0
20231121,184400,10631991260,14600,14600,14600,14600,0
20231121,184300,10631991260,14600,14600,14600,14600,0
20231121,184200,10631991260,14600,14600,14600,14600,0
20231121,184100,10631991260,14600,14600,14600,14600,0
20231121,184000,10631991260,14600,14600,14600,14600,0
20231121,183900,10631991260,14600,14600,14600,14600,0
20231121,183800,10631991260,14600,14600,14600,14600,0
20231121,183700,10631991260,14600,14600,14600,14600,0
20231121,183600,10631991260,14600,14600,14600,14600,0
20231121,183500,10631991260,14600,14600,14600,14600,50200
20231121,183400,10631991260,14600,14600,14600,14600,0
20231121,183300,10631991260,14600,14600,14600,14600,0
20231121,183200,10631991260,14600,14600,14600,14600,0
20231121,183100,10631991260,14600,14600,14600,14600,0
20231121,183000,10631991260,14600,14600,14600,14600,0
20231121,182900,10631991260,14600,14600,14600,14600,0
20231121,182800,10631991260,14600,14600,14600,14600,0
20231121,182700,10631991260,14600,14600,14600,14600,0
20231121,182600,10631991260,14600,14600,14600,14600,0
20231121,182500,10631991260,14600,14600,14600,14600,0
20231121,182400,10631991260,14600,14600,14600,14600,0
20231121,182300,10631991260,14600,14600,14600,14600,0
20231121,182200,10631991260,14600,14600,14600,14600,0
20231121,182100,10631991260,14600,14600,14600,14600,0
20231121,182000,10631991260,14600,14600,14600,14600,0
20231121,181900,10631991260,14600,14600,14600,14600,0
20231121,181800,10631991260,14600,14600,14600,14600,0
20231121,181700,10631991260,14600,14600,14600,14600,0
20231121,181600,10631991260,14600,14600,14600,14600,0
20231121,181500,10631991260,14600,14600,14600,14600,0
20231121,181400,10631991260,14600,14600,14600,14600,0
20231121,181300,10631991260,14600,14600,14600,14600,0
20231121,181200,10631991260,14600,14600,14600,14600,0
20231121,181100,10631991260,14600,14600,14600,14600,0
20231121,181000,10631991260,14600,14600,14600,14600,0
20231121,180900,10631991260,14600,14600,14600,14600,0
20231121,180800,10631991260,14600,14600,14600,14600,0
20231121,180700,10631991260,14600,14600,14600,14600,0
20231121,180600,10631991260,14600,14600,14600,14600,0
20231121,180500,10631991260,14600,14600,14600,14600,50200
20231121,180400,10631991260,14600,14600,14600,14600,0
20231121,180300,10631991260,14600,14600,14600,14600,0
20231121,180200,10631991260,14600,14600,14600,14600,0
20231121,180100,10631991260,14600,14600,14600,14600,0
20231121,180000,10631991260,14600,14600,14600,14600,0
20231121,175900,10631991260,14600,14600,14600,14600,0
20231121,175800,10631991260,14600,14600,14600,14600,0
20231121,175700,10631991260,14600,14600,14600,14600,0
20231121,175600,10631991260,14600,14600,14600,14600,0
20231121,175500,10631991260,14600,14600,14600,14600,0
20231121,175400,10631991260,14600,14600,14600,14600,0
20231121,175300,10631991260,14600,14600,14600,14600,0
20231121,175200,10631991260,14600,14600,14600,14600,0
20231121,175100,10631991260,14600,14600,14600,14600,0
20231121,175000,10631991260,14600,14600,14600,14600,0
20231121,174900,10631991260,14600,14600,14600,14600,0
20231121,174800,10631991260,14600,14600,14600,14600,0
20231121,174700,10631991260,14600,14600,14600,14600,0
20231121,174600,10631991260,14600,14600,14600,14600,0
20231121,174500,10631991260,14600,14600,14600,14600,0
20231121,174400,10631991260,14600,14600,14600,14600,0
20231121,174300,10631991260,14600,14600,14600,14600,0
20231121,174200,10631991260,14600,14600,14600,14600,0
20231121,174100,10631991260,14600,14600,14600,14600,0
20231121,174000,10631991260,14600,14600,14600,14600,0
20231121,173900,10631991260,14600,14600,14600,14600,0
20231121,173800,10631991260,14600,14600,14600,14600,0
20231121,173700,10631991260,14600,14600,14600,14600,0
20231121,173600,10631991260,14600,14600,14600,14600,0
20231121,173500,10631991260,14600,14600,14600,14600,50200
20231121,173400,10631991260,14600,14600,14600,14600,0
20231121,173300,10631991260,14600,14600,14600,14600,0
20231121,173200,10631991260,14600,14600,14600,14600,0
20231121,173100,10631991260,14600,14600,14600,14600,0
20231121,173000,10631991260,14600,14600,14600,14600,0
20231121,172900,10631991260,14600,14600,14600,14600,0
20231121,172800,10631991260,14600,14600,14600,14600,0
20231121,172700,10631991260,14600,14600,14600,14600,0
20231121,172600,10631991260,14600,14600,14600,14600,0
20231121,172500,10631991260,14600,14600,14600,14600,0
20231121,172400,10631991260,14600,14600,14600,14600,0
20231121,172300,10631991260,14600,14600,14600,14600,0
20231121,172200,10631991260,14600,14600,14600,14600,0
20231121,172100,10631991260,14600,14600,14600,14600,0
20231121,172000,10631991260,14600,14600,14600,14600,0
20231121,171900,10631991260,14600,14600,14600,14600,0
20231121,171800,10631991260,14600,14600,14600,14600,0
20231121,171700,10631991260,14600,14600,14600,14600,0
20231121,171600,10631991260,14600,14600,14600,14600,0
20231121,171500,10631991260,14600,14600,14600,14600,0
20231121,171400,10631991260,14600,14600,14600,14600,0
20231121,171300,10631991260,14600,14600,14600,14600,0
20231121,171200,10631991260,14600,14600,14600,14600,0
20231121,171100,10631991260,14600,14600,14600,14600,0
20231121,171000,10631991260,14600,14600,14600,14600,0
20231121,170900,10631991260,14600,14600,14600,14600,0
20231121,170800,10631991260,14600,14600,14600,14600,0
20231121,170700,10631991260,14600,14600,14600,14600,0
20231121,170600,10631991260,14600,14600,14600,14600,0
20231121,170500,10631991260,14600,14600,14600,14600,50200
20231121,170400,10631991260,14600,14600,14600,14600,0
20231121,170300,10631991260,14600,14600,14600,14600,0
20231121,170200,10631991260,14600,14600,14600,14600,0
20231121,170100,10631991260,14600,14600,14600,14600,0
20231121,170000,10631991260,14600,14600,14600,14600,0
20231121,165900,10631991260,14600,14600,14600,14600,0
20231121,165800,10631991260,14600,14600,14600,14600,0
20231121,165700,10631991260,14600,14600,14600,14600,0
20231121,165600,10631991260,14600,14600,14600,14600,0
20231121,165500,10631991260,14600,14600,14600,14600,0
20231121,165400,10631991260,14600,14600,14600,14600,0
20231121,165300,10631991260,14600,14600,14600,14600,0
20231121,165200,10631991260,14600,14600,14600,14600,0
20231121,165100,10631991260,14600,14600,14600,14600,0
20231121,165000,10631991260,14600,14600,14600,14600,0
20231121,164900,10631991260,14600,14600,14600,14600,0
20231121,164800,10631991260,14600,14600,14600,14600,0
20231121,164700,10631991260,14600,14600,14600,14600,0
20231121,164600,10631991260,14600,14600,14600,14600,0
20231121,164500,10631991260,14600,14600,14600,14600,0
20231121,164400,10631991260,14600,14600,14600,14600,0
20231121,164300,10631991260,14600,14600,14600,14600,0
20231121,164200,10631991260,14600,14600,14600,14600,0
20231121,164100,10631991260,14600,14600,14600,14600,0
20231121,164000,10631991260,14600,14600,14600,14600,0
20231121,163900,10631991260,14600,14600,14600,14600,0
20231121,163800,10631991260,14600,14600,14600,14600,0
20231121,163700,10631991260,14600,14600,14600,14600,0
20231121,163600,10631991260,14600,14600,14600,14600,0
20231121,163500,10631991260,14600,14600,14600,14600,50200
20231121,163400,10631991260,14600,14600,14600,14600,0
20231121,163300,10631991260,14600,14600,14600,14600,0
20231121,163200,10631991260,14600,14600,14600,14600,0
20231121,163100,10631991260,14600,14600,14600,14600,0
20231121,163000,10631991260,14600,14600,14600,14600,0
20231121,162900,10631991260,14600,14600,14600,14600,0
20231121,162800,10631991260,14600,14600,14600,14600,0
20231121,162700,10631991260,14600,14600,14600,14600,0
20231121,162600,10631991260,14600,14600,14600,14600,0
20231121,162500,10631991260,14600,14600,14600,14600,0
20231121,162400,10631991260,14600,14600,14600,14600,0
20231121,162300,10631991260,14600,14600,14600,14600,0
20231121,162200,10631991260,14600,14600,14600,14600,0
20231121,162100,10631991260,14600,14600,14600,14600,0
20231121,162000,10631991260,14600,14600,14600,14600,0
20231121,161900,10631991260,14600,14600,14600,14600,0
20231121,161800,10631991260,14600,14600,14600,14600,0
20231121,161700,10631991260,14600,14600,14600,14600,0
20231121,161600,10631991260,14600,14600,14600,14600,0
20231121,161500,10631991260,14600,14600,14600,14600,0
20231121,161400,10631991260,14600,14600,14600,14600,0
20231121,161300,10631991260,14600,14600,14600,14600,0
20231121,161200,10631991260,14600,14600,14600,14600,0
20231121,161100,10631991260,14600,14600,14600,14600,0
20231121,161000,10631991260,14600,14600,14600,14600,0
20231121,160900,10631991260,14600,14600,14600,14600,0
20231121,160800,10631991260,14600,14600,14600,14600,0
20231121,160700,10631991260,14600,14600,14600,14600,0
20231121,160600,10631991260,14600,14600,14600,14600,0
20231121,160500,10631991260,14600,14600,14600,14600,50200
20231121,160400,10631991260,14600,14600,14600,14600,0
20231121,160300,10631991260,14600,14600,14600,14600,0
20231121,160200,10631991260,14600,14600,14600,14600,0
20231121,160100,10631991260,14600,14600,14600,14600,0
20231121,160000,10631991260,14600,14600,14600,14600,0
20231121,155900,10631991260,14600,14600,14600,14600,0
20231121,155800,10631991260,14600,14600,14600,14600,0
20231121,155700,10631991260,14600,14600,14600,14600,0
20231121,155600,10631991260,14600,14600,14600,14600,0
20231121,155500,10631991260,14600,14600,14600,14600,0
20231121,155400,10631991260,14600,14600,14600,14600,0
20231121,155300,10631991260,14600,14600,14600,14600,0
20231121,155200,10631991260,14600,14600,14600,14600,0
20231121,155100,10631991260,14600,14600,14600,14600,0
20231121,155000,10631991260,14600,14600,14600,14600,0
20231121,154900,10631991260,14600,14600,14600,14600,0
20231121,154800,10631991260,14600,14600,14600,14600,0
20231121,154700,10631991260,14600,14600,14600,14600,0
20231121,154600,10631991260,14600,14600,14600,14600,0
20231121,154500,10631991260,14600,14600,14600,14600,0
20231121,154400,10631991260,14600,14600,14600,14600,0
20231121,154300,10631991260,14600,14600,14600,14600,0
20231121,154200,10631991260,14600,14600,14600,14600,0
20231121,154100,10631991260,14600,14600,14600,14600,0
20231121,154000,10631991260,14600,14600,14600,14600,0
20231121,153900,10631991260,14600,14600,14600,14600,0
20231121,153800,10631991260,14600,14600,14600,14600,0
20231121,153700,10631991260,14600,14600,14600,14600,0
20231121,153600,10631991260,14600,14600,14600,14600,0
20231121,153500,10631991260,14600,14600,14600,14600,50200
20231121,153400,10631991260,14600,14600,14600,14600,0
20231121,153300,10631991260,14600,14600,14600,14600,0
20231121,153200,10631991260,14600,14600,14600,14600,0
20231121,153100,10631991260,14600,14600,14600,14600,0
20231121,153000,10631991260,14600,14600,14600,14600,50200
20231121,152900,9899071260,14640,14640,14640,14640,0
20231121,152800,9899071260,14640,14640,14640,14640,0
20231121,152700,9899071260,14640,14640,14640,14640,0
20231121,152600,9899071260,14640,14640,14640,14640,0
20231121,152500,9899071260,14640,14640,14640,14640,0
20231121,152400,9899071260,14640,14640,14640,14640,0
20231121,152300,9899071260,14640,14640,14640,14640,0
20231121,152200,9899071260,14640,14640,14640,14640,0
20231121,152100,9899071260,14640,14640,14640,14640,0
20231121,152000,9899071260,14640,14640,14640,14640,0
20231121,151900,9899071260,14640,14630,14640,14630,2206
20231121,151800,9866782550,14630,14630,14640,14620,1601
20231121,151700,9843361780,14630,14620,14630,14610,4731
20231121,151600,9774194770,14630,14630,14640,14620,2205
20231121,151500,9741947870,14630,14630,14630,14620,1246
20231121,151400,9723727700,14620,14640,14650,14620,4317
20231121,151300,9660548610,14640,14640,14650,14640,430
20231121,151200,9654253310,14650,14650,14650,14640,660
20231121,151100,9644590750,14640,14630,14650,14630,1258
20231121,151000,9626163120,14630,14640,14650,14630,1963
20231121,150900,9597441130,14640,14640,14650,14630,1073
20231121,150800,9581733570,14640,14640,14650,14630,1670
20231121,150700,9557288480,14630,14640,14650,14630,1562
20231121,150600,9534427950,14650,14640,14650,14640,207
20231121,150500,9531396450,14640,14650,14660,14640,1475
20231121,150400,9509791790,14660,14650,14660,14630,1735
20231121,150300,9484394250,14660,14650,14660,14650,70
20231121,150200,9483368710,14650,14640,14650,14640,98
20231121,150100,9481933540,14640,14650,14660,14630,2135
20231121,150000,9450667380,14660,14660,14660,14650,410
20231121,145900,9444656810,14660,14660,14660,14660,512
20231121,145800,9437150890,14660,14660,14670,14630,1473
20231121,145700,9415582800,14660,14660,14670,14660,815
20231121,145600,9403631870,14670,14670,14670,14660,401
20231121,145500,9397750240,14670,14660,14670,14640,2027
20231121,145400,9368034940,14670,14670,14670,14660,613
20231121,145300,9359044950,14670,14660,14670,14660,578
20231121,145200,9350570130,14660,14660,14660,14630,1835
20231121,145100,9323692800,14660,14660,14660,14660,584
20231121,145000,9315131360,14660,14660,14670,14630,6238
20231121,144900,9223785190,14660,14670,14670,14650,1436
20231121,144800,9202743360,14680,14680,14680,14650,1902
20231121,144700,9174858600,14680,14660,14680,14660,288
20231121,144600,9170631080,14680,14680,14680,14650,1431
20231121,144500,9149655540,14670,14670,14680,14660,581
20231121,144400,9141131290,14670,14670,14680,14660,1800
20231121,144300,9114727410,14660,14660,14670,14650,1292
20231121,144200,9095791020,14670,14670,14670,14660,1219
20231121,144100,9077916670,14670,14670,14670,14670,281
20231121,144000,9073794400,14670,14660,14670,14630,3434
20231121,143900,9023506660,14660,14670,14670,14660,348
20231121,143800,9018401660,14670,14670,14670,14660,494
20231121,143700,9011155050,14660,14670,14670,14640,1297
20231121,143600,8992150450,14670,14670,14670,14660,410
20231121,143500,8986136260,14660,14660,14670,14660,494
20231121,143400,8978890720,14650,14660,14670,14650,2518
20231121,143300,8941989650,14650,14660,14660,14650,332
20231121,143200,8937122800,14670,14660,14670,14640,2093
20231121,143100,8906456780,14660,14660,14670,14640,1472
20231121,143000,8884881200,14660,14660,14660,14660,820
20231121,142900,8872860000,14660,14650,14660,14650,1244
20231121,142800,8854634730,14650,14660,14660,14640,1783
20231121,142700,8828511860,14660,14650,14660,14650,1766
20231121,142600,8802634400,14650,14650,14650,14650,628
20231121,142500,8793434200,14650,14670,14670,14630,1352
20231121,142400,8773643010,14670,14670,14670,14630,2011
20231121,142300,8744185780,14670,14670,14670,14650,2470
20231121,142200,8707952240,14670,14660,14670,14640,1403
20231121,142100,8687390490,14670,14660,14670,14660,741
20231121,142000,8676522070,14670,14670,14670,14660,731
20231121,141900,8665800260,14670,14660,14670,14640,1787
20231121,141800,8639625170,14670,14670,14670,14670,366
20231121,141700,8634255950,14670,14650,14670,14650,480
20231121,141600,8627214450,14670,14660,14670,14640,3039
20231121,141500,8582693370,14670,14660,14670,14660,451
20231121,141400,8576078290,14670,14670,14670,14660,262
20231121,141300,8572235110,14670,14660,14670,14640,2331
20231121,141200,8538076280,14650,14660,14660,14650,828
20231121,141100,8525942150,14660,14660,14660,14650,525
20231121,141000,8518247660,14660,14660,14660,14650,589
20231121,140900,8509614220,14660,14660,14660,14660,118
20231121,140800,8507884340,14660,14650,14660,14630,2093
20231121,140700,8477246710,14650,14660,14660,14640,2978
20231121,140600,8433630540,14660,14650,14660,14650,618
20231121,140500,8424571270,14650,14660,14660,14650,307
20231121,140400,8420071930,14660,14660,14660,14650,549
20231121,140300,8412025090,14660,14660,14660,14660,335
20231121,140200,8407113990,14660,14660,14660,14650,334
20231121,140100,8402217590,14660,14640,14660,14630,1231
20231121,140000,8384195350,14640,14650,14660,14620,3077
20231121,135900,8339159180,14660,14660,14660,14650,1071
20231121,135800,8323466960,14660,14660,14660,14660,451
20231121,135700,8316855300,14650,14640,14660,14640,3534
20231121,135600,8265079010,14650,14640,14650,14640,1899
20231121,135500,8237277020,14640,14620,14640,14620,685
20231121,135400,8227252620,14630,14620,14630,14620,288
20231121,135300,8223041390,14620,14630,14630,14610,507
20231121,135200,8215627960,14630,14640,14640,14610,4503
20231121,135100,8149807370,14640,14640,14640,14630,403
20231121,135000,8143907490,14630,14640,14640,14630,464
20231121,134900,8137116530,14640,14640,14640,14630,396
20231121,134800,8131319710,14640,14620,14640,14620,511
20231121,134700,8123839290,14640,14640,14650,14620,2961
20231121,134600,8080527130,14640,14610,14640,14610,232
20231121,134500,8077132150,14620,14630,14630,14610,4740
20231121,134400,8007833450,14640,14640,14640,14620,2687
20231121,134300,7968533210,14630,14620,14640,14620,583
20231121,134200,7960003920,14630,14640,14650,14620,1507
20231121,134100,7937950530,14640,14640,14650,14640,708
20231121,134000,7927583100,14640,14650,14650,14630,396
20231121,133900,7921783730,14650,14640,14650,14640,542
20231121,133800,7913848270,14650,14630,14650,14630,1195
20231121,133700,7896364600,14630,14650,14650,14630,1799
20231121,133600,7870028450,14650,14650,14650,14620,2352
20231121,133500,7835611500,14650,14660,14660,14650,1698
20231121,133400,7810732890,14660,14650,14660,14630,1516
20231121,133300,7788541810,14660,14660,14660,14650,352
20231121,133200,7783381500,14660,14650,14660,14620,754
20231121,133100,7772342500,14670,14610,14670,14610,416
20231121,133000,7766257500,14620,14630,14630,14610,2986
20231121,132900,7722606710,14630,14630,14640,14620,1700
20231121,132800,7697735030,14620,14630,14630,14620,2509
20231121,132700,7661028700,14640,14640,14640,14630,418
20231121,132600,7654909190,14630,14640,14640,14630,1072
20231121,132500,7639219010,14640,14660,14670,14640,2644
20231121,132400,7600489290,14660,14660,14670,14650,500
20231121,132300,7593157690,14670,14670,14670,14650,924
20231121,132200,7579608960,14680,14680,14680,14670,370
20231121,132100,7574178790,14670,14650,14680,14650,1198
20231121,132000,7556620590,14650,14670,14680,14650,5390
20231121,131900,7477590520,14670,14660,14670,14660,745
20231121,131800,7466667500,14660,14660,14660,14660,757
20231121,131700,7455569880,14660,14660,14660,14650,1516
20231121,131600,7433348420,14660,14660,14660,14650,674
20231121,131500,7423467630,14660,14650,14660,14650,441
20231121,131400,7417004590,14650,14660,14660,14650,334
20231121,131300,7412108890,14660,14650,14660,14650,774
20231121,131200,7400763070,14650,14660,14660,14650,1853
20231121,131100,7373613940,14660,14660,14660,14660,299
20231121,131000,7369230600,14650,14660,14660,14650,929
20231121,130900,7355614000,14650,14650,14650,14650,2416
20231121,130800,7320219600,14650,14630,14650,14630,1838
20231121,130700,7293325580,14630,14650,14650,14630,1294
20231121,130600,7274386410,14650,14650,14650,14650,497
20231121,130500,7267105360,14650,14650,14650,14650,453
20231121,130400,7260468910,14640,14650,14650,14630,1981
20231121,130300,7231476940,14630,14640,14650,14630,1837
20231121,130200,7204571180,14640,14640,14650,14640,1201
20231121,130100,7186987340,14640,14640,14640,14630,543
20231121,130000,7179039700,14630,14630,14640,14630,67
20231121,125900,7178059120,14640,14640,14640,14630,525
20231121,125800,7170378210,14640,14640,14640,14630,227
20231121,125700,7167055030,14630,14630,14640,14620,2667
20231121,125600,7128062750,14620,14650,14650,14620,1954
20231121,125500,7099473670,14650,14640,14650,14640,426
20231121,125400,7093235120,14640,14640,14650,14640,592
20231121,125300,7084566770,14650,14650,14650,14650,387
20231121,125200,7078897220,14650,14640,14650,14640,504
20231121,125100,7071517950,14640,14640,14640,14630,629
20231121,125000,7062314720,14640,14650,14650,14640,1142
20231121,124900,7045595810,14650,14640,14650,14640,280
20231121,124800,7041494290,14640,14640,14650,14630,1853
20231121,124700,7014366550,14650,14630,14650,14630,332
20231121,124600,7009505760,14640,14630,14640,14630,823
20231121,124500,6997464700,14640,14630,14640,14630,413
20231121,124400,6991419590,14630,14640,14640,14630,273
20231121,124300,6987423840,14640,14630,14640,14630,848
20231121,124200,6975016310,14640,14640,14640,14630,734
20231121,124100,6964271630,14640,14640,14640,14630,463
20231121,124000,6957493540,14640,14650,14650,14630,1838
20231121,123900,6930586990,14650,14650,14650,14640,92
20231121,123800,6929239540,14650,14640,14650,14640,844
20231121,123700,6916881170,14640,14640,14650,14640,1151
20231121,123600,6900030480,14640,14640,14640,14630,1325
20231121,123500,6880642970,14630,14640,14640,14630,119
20231121,123400,6878901380,14640,14640,14640,14630,1931
20231121,123300,6850636030,14640,14630,14640,14630,849
20231121,123200,6838207980,14640,14630,14640,14620,1603
20231121,123100,6814760720,14640,14640,14640,14640,184
20231121,123000,6812066960,14630,14640,14640,14630,209
20231121,122900,6809008050,14640,14620,14640,14620,320
20231121,122800,6804324960,14630,14630,14630,14630,326
20231121,122700,6799555580,14620,14630,14630,14620,225
20231121,122600,6796263880,14620,14630,14630,14620,110
20231121,122500,6794654590,14630,14640,14640,14620,373
20231121,122400,6789197550,14640,14640,14640,14610,2152
20231121,122300,6757706550,14640,14640,14640,14640,3378
20231121,122200,6708252630,14630,14630,14640,14620,495
20231121,122100,6701010070,14640,14630,14640,14630,267
20231121,122000,6697102720,14640,14640,14640,14630,146
20231121,121900,6694965320,14640,14640,14640,14630,349
20231121,121800,6689856260,14630,14630,14640,14610,1924
20231121,121700,6661720650,14630,14600,14630,14600,338
20231121,121600,6656778200,14600,14630,14630,14600,1688
20231121,121500,6632122780,14630,14630,14630,14630,79
20231121,121400,6630967010,14630,14620,14630,14620,887
20231121,121300,6617998680,14620,14620,14620,14610,293
20231121,121200,6613715400,14610,14610,14610,14610,215
20231121,121100,6610574250,14600,14600,14620,14600,3754
20231121,121000,6555732590,14600,14610,14610,14600,385
20231121,120900,6550108740,14600,14600,14610,14590,1295
20231121,120800,6531205300,14610,14600,14610,14600,1895
20231121,120700,6503536920,14610,14600,14610,14600,722
20231121,120600,6492995680,14600,14590,14600,14590,5363
20231121,120500,6414703600,14590,14580,14590,14580,1277
20231121,120400,6396072770,14590,14590,14600,14580,995
20231121,120300,6381555640,14590,14600,14600,14590,152
20231121,120200,6379336790,14590,14600,14600,14590,716
20231121,120100,6368887430,14590,14590,14600,14580,1124
20231121,120000,6352492990,14580,14620,14620,14580,2251
20231121,115900,6319644940,14610,14630,14630,14600,1531
20231121,115800,6297285840,14630,14630,14630,14620,2644
20231121,115700,6258605680,14630,14630,14630,14620,528
20231121,115600,6250882440,14620,14620,14630,14620,208
20231121,115500,6247840880,14620,14610,14620,14610,304
20231121,115400,6243398080,14600,14580,14600,14580,3767
20231121,115300,6188402340,14590,14590,14590,14570,1123
20231121,115200,6172021170,14590,14600,14600,14560,4398
20231121,115100,6107917800,14600,14610,14610,14590,2999
20231121,115000,6064129350,14610,14620,14620,14610,430
20231121,114900,6057844010,14620,14630,14630,14620,412
20231121,114800,6051818280,14630,14620,14630,14620,477
20231121,114700,6044843920,14620,14630,14630,14610,568
20231121,114600,6036538550,14620,14620,14630,14620,332
20231121,114500,6031682790,14630,14630,14630,14610,324
20231121,114400,6026944830,14610,14630,14630,14610,1770
20231121,114300,6001078480,14630,14630,14640,14610,1288
20231121,114200,5982237480,14620,14620,14620,14610,514
20231121,114100,5974723700,14620,14620,14620,14610,644
20231121,114000,5965308450,14620,14620,14630,14610,392
20231121,113900,5959578520,14620,14620,14620,14620,714
20231121,113800,5949139840,14620,14610,14630,14610,353
20231121,113700,5943976570,14620,14620,14620,14610,557
20231121,113600,5935834160,14610,14580,14620,14580,2223
20231121,113500,5903395920,14580,14630,14630,14580,2875
20231121,113400,5861412680,14640,14630,14640,14610,2294
20231121,113300,5827869400,14640,14640,14650,14630,2517
20231121,113200,5791030030,14640,14640,14640,14630,1302
20231121,113100,5771977560,14640,14630,14640,14620,1088
20231121,113000,5756060010,14630,14590,14640,14590,3096
20231121,112900,5710824750,14590,14560,14590,14560,2233
20231121,112800,5678295310,14550,14550,14560,14540,2405
20231121,112700,5643302880,14560,14540,14560,14530,1734
20231121,112600,5618077570,14540,14500,14540,14500,5754
20231121,112500,5534606710,14500,14480,14500,14480,6709
20231121,112400,5437405250,14480,14480,14490,14470,5065
20231121,112300,5364063040,14490,14500,14500,14480,2818
20231121,112200,5323228660,14500,14510,14510,14500,3631
20231121,112100,5270568090,14510,14510,14520,14500,2063
20231121,112000,5240628530,14520,14520,14530,14490,4062
20231121,111900,5181714910,14520,14510,14520,14500,8232
20231121,111800,5062259460,14520,14500,14520,14500,3102
20231121,111700,5017233460,14490,14520,14520,14480,10073
20231121,111600,4871126390,14520,14520,14530,14510,2489
20231121,111500,4834985810,14510,14510,14510,14490,2685
20231121,111400,4796042750,14510,14510,14510,14500,1617
20231121,111300,4772586850,14530,14520,14530,14480,17688
20231121,111200,4515958640,14520,14530,14530,14510,3175
20231121,111100,4469870040,14520,14540,14540,14510,12032
20231121,111000,4295177550,14540,14580,14580,14540,26511
20231121,110900,3909274100,14580,14590,14590,14570,2139
20231121,110800,3878091680,14590,14570,14590,14570,8241
20231121,110700,3757988280,14570,14600,14600,14570,9047
20231121,110600,3626093450,14590,14640,14640,14590,12217
20231121,110500,3447640500,14640,14630,14640,14610,9066
20231121,110400,3315063690,14640,14660,14660,14630,6044
20231121,110300,3226590420,14660,14670,14670,14650,1336
20231121,110200,3207005630,14670,14670,14670,14650,2610
20231121,110100,3168753690,14670,14670,14670,14630,14109
20231121,110000,2962087340,14670,14680,14690,14670,3245
20231121,105900,2914482370,14680,14680,14680,14670,2103
20231121,105800,2883626560,14680,14680,14690,14670,2818
20231121,105700,2842255160,14680,14700,14700,14680,3613
20231121,105600,2789189150,14700,14730,14740,14700,14060
20231121,105500,2582397120,14730,14730,14740,14710,2385
20231121,105400,2547285490,14730,14720,14740,14720,683
20231121,105300,2537228000,14730,14740,14740,14720,890
20231121,105200,2524119930,14740,14740,14740,14730,1801
20231121,105100,2497588340,14740,14750,14750,14740,516
20231121,105000,2489982430,14750,14740,14750,14740,609
20231121,104900,2481003100,14750,14760,14760,14740,1152
20231121,104800,2464020740,14750,14750,14750,14740,528
20231121,104700,2456235010,14760,14760,14770,14750,471
20231121,104600,2449281960,14740,14760,14770,14740,2545
20231121,104500,2411739990,14760,14760,14780,14760,620
20231121,104400,2402586560,14760,14770,14770,14760,565
20231121,104300,2394245930,14750,14760,14770,14750,881
20231121,104200,2381242110,14760,14770,14770,14760,603
20231121,104100,2372341060,14770,14760,14770,14760,770
20231121,104000,2360974690,14770,14770,14770,14760,793
20231121,103900,2349264960,14770,14780,14780,14770,933
20231121,103800,2335483200,14770,14770,14780,14770,400
20231121,103700,2329573640,14780,14770,14780,14760,330
20231121,103600,2324700570,14780,14760,14780,14750,292
20231121,103500,2320387630,14750,14750,14780,14750,599
20231121,103400,2311547640,14750,14750,14760,14740,1047
20231121,103300,2296104410,14750,14760,14760,14750,631
20231121,103200,2286794430,14750,14760,14760,14750,431
20231121,103100,2280436560,14760,14760,14780,14760,1200
20231121,103000,2262720810,14760,14790,14790,14750,14383
20231121,102900,2050357180,14780,14790,14790,14780,581
20231121,102800,2041767590,14780,14780,14790,14780,328
20231121,102700,2036919510,14780,14780,14790,14770,1539
20231121,102600,2014176200,14780,14790,14790,14780,505
20231121,102500,2006710240,14790,14780,14790,14780,387
20231121,102400,2000989740,14790,14800,14800,14780,1100
20231121,102300,1984719490,14790,14800,14800,14790,198
20231121,102200,1981789720,14800,14800,14800,14790,487
20231121,102100,1974583530,14800,14780,14800,14780,225
20231121,102000,1971254870,14790,14790,14800,14780,337
20231121,101900,1966269430,14790,14790,14800,14790,799
20231121,101800,1954445690,14800,14790,14800,14790,418
20231121,101700,1948262340,14790,14800,14800,14790,535
20231121,101600,1940347940,14800,14790,14800,14790,181
20231121,101500,1937670200,14790,14780,14800,14780,1117
20231121,101400,1921151630,14790,14780,14790,14770,848
20231121,101300,1908624640,14780,14780,14790,14770,311
20231121,101200,1904028940,14790,14800,14800,14790,158
20231121,101100,1901692020,14800,14790,14800,14790,2866
20231121,101000,1859301210,14770,14770,14790,14770,5373
20231121,100900,1779905470,14770,14770,14770,14760,1492
20231121,100800,1757869550,14780,14770,14780,14770,2706
20231121,100700,1717875980,14780,14770,14780,14770,532
20231121,100600,1710014380,14780,14780,14780,14770,221
20231121,100500,1706748990,14780,14780,14780,14770,178
20231121,100400,1704118710,14780,14760,14780,14750,1037
20231121,100300,1688805490,14770,14760,14770,14760,273
20231121,100200,1684773540,14760,14760,14760,14750,348
20231121,100100,1679637910,14770,14750,14770,14750,1932
20231121,100000,1651139600,14750,14740,14760,14740,4675
20231121,095900,1582227550,14740,14760,14760,14740,496
20231121,095800,1574911730,14760,14760,14760,14750,558
20231121,095700,1566679520,14770,14770,14770,14750,509
20231121,095600,1559166060,14770,14780,14780,14770,163
20231121,095500,1556757750,14780,14770,14780,14770,366
20231121,095400,1551349490,14770,14770,14780,14770,880
20231121,095300,1538347340,14770,14780,14780,14770,1115
20231121,095200,1521877660,14780,14750,14780,14750,1281
20231121,095100,1502965630,14750,14750,14760,14750,618
20231121,095000,1493849140,14750,14720,14760,14720,2747
20231121,094900,1453360640,14730,14740,14740,14720,1192
20231121,094800,1435806190,14740,14730,14740,14720,1252
20231121,094700,1417365630,14730,14750,14750,14730,2520
20231121,094600,1380240890,14740,14740,14740,14740,337
20231121,094500,1375273510,14740,14740,14740,14730,933
20231121,094400,1361521100,14740,14740,14740,14730,338
20231121,094300,1356542100,14750,14740,14750,14730,687
20231121,094200,1346415400,14740,14750,14750,14740,342
20231121,094100,1341371990,14760,14740,14760,14740,726
20231121,094000,1330665220,14750,14770,14770,14750,283
20231121,093900,1326486040,14770,14770,14770,14760,473
20231121,093800,1319500920,14770,14740,14770,14730,1531
20231121,093700,1296937430,14740,14740,14750,14730,182
20231121,093600,1294254930,14740,14770,14770,14740,458
20231121,093500,1287498900,14760,14760,14770,14760,1735
20231121,093400,1261876280,14760,14780,14780,14760,500
20231121,093300,1254489660,14780,14760,14780,14760,2222
20231121,093200,1221678560,14760,14730,14770,14720,13118
20231121,093100,1028290660,14730,14730,14740,14710,877
20231121,093000,1015373610,14710,14710,14730,14710,571
20231121,092900,1006974160,14710,14740,14740,14710,1101
20231121,092800,990762290,14730,14770,14770,14710,1831
20231121,092700,963824140,14760,14750,14770,14710,5506
20231121,092600,882712960,14760,14780,14780,14760,454
20231121,092500,876006930,14780,14760,14780,14760,509
20231121,092400,868490750,14750,14770,14770,14750,986
20231121,092300,853942120,14770,14780,14780,14770,282
20231121,092200,849776040,14780,14770,14780,14770,865
20231121,092100,836999980,14780,14810,14810,14780,947
20231121,092000,822986780,14820,14810,14820,14800,1201
20231121,091900,805199240,14810,14820,14820,14800,542
20231121,091800,797175170,14810,14820,14820,14810,3140
20231121,091700,750641830,14820,14820,14820,14800,770
20231121,091600,739236590,14810,14740,14820,14740,4236
20231121,091500,676564290,14740,14730,14770,14710,2723
20231121,091400,636451000,14730,14720,14730,14720,327
20231121,091300,631634310,14730,14730,14740,14720,1830
20231121,091200,604676070,14730,14740,14750,14730,1195
20231121,091100,587062810,14750,14740,14750,14740,1721
20231121,091000,561692240,14750,14750,14770,14740,1094
20231121,090900,545556060,14750,14730,14750,14730,1276
20231121,090800,526745340,14730,14760,14760,14730,3752
20231121,090700,471413550,14760,14740,14770,14740,1047
20231121,090600,455966620,14750,14710,14750,14710,4589
20231121,090500,388414960,14710,14730,14730,14700,4578
20231121,090400,321046470,14730,14770,14780,14730,7158
20231121,090300,215446630,14780,14830,14830,14780,2152
20231121,090200,183623030,14830,14840,14840,14800,334
20231121,090100,178675030,14840,14760,14840,14750,1758
20231121,090000,152685630,14760,14840,14840,14750,10315