KissMeData/048410/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192800,2282709350,14000,14000,14000,14000,2627
20241122,192700,2282709350,14000,14000,14000,14000,0
20241122,192600,2282709350,14000,14000,14000,14000,0
20241122,192500,2282709350,14000,14000,14000,14000,0
20241122,192400,2282709350,14000,14000,14000,14000,0
20241122,192300,2282709350,14000,14000,14000,14000,0
20241122,192200,2282709350,14000,14000,14000,14000,0
20241122,192100,2282709350,14000,14000,14000,14000,0
20241122,192000,2282709350,14000,14000,14000,14000,0
20241122,191900,2282709350,14000,14000,14000,14000,0
20241122,191800,2282709350,14000,14000,14000,14000,0
20241122,191700,2282709350,14000,14000,14000,14000,0
20241122,191600,2282709350,14000,14000,14000,14000,0
20241122,191500,2282709350,14000,14000,14000,14000,0
20241122,191400,2282709350,14000,14000,14000,14000,0
20241122,191300,2282709350,14000,14000,14000,14000,0
20241122,191200,2282709350,14000,14000,14000,14000,0
20241122,191100,2282709350,14000,14000,14000,14000,0
20241122,191000,2282709350,14000,14000,14000,14000,0
20241122,190900,2282709350,14000,14000,14000,14000,0
20241122,190800,2282709350,14000,14000,14000,14000,0
20241122,190700,2282709350,14000,14000,14000,14000,0
20241122,190600,2282709350,14000,14000,14000,14000,0
20241122,190500,2282709350,14000,14000,14000,14000,0
20241122,190400,2282709350,14000,14000,14000,14000,0
20241122,190300,2282709350,14000,14000,14000,14000,0
20241122,190200,2282709350,14000,14000,14000,14000,0
20241122,190100,2282709350,14000,14000,14000,14000,0
20241122,190000,2282709350,14000,14000,14000,14000,0
20241122,185900,2282709350,14000,14000,14000,14000,0
20241122,185800,2282709350,14000,14000,14000,14000,2627
20241122,185700,2282709350,14000,14000,14000,14000,0
20241122,185600,2282709350,14000,14000,14000,14000,0
20241122,185500,2282709350,14000,14000,14000,14000,0
20241122,185400,2282709350,14000,14000,14000,14000,0
20241122,185300,2282709350,14000,14000,14000,14000,0
20241122,185200,2282709350,14000,14000,14000,14000,0
20241122,185100,2282709350,14000,14000,14000,14000,0
20241122,185000,2282709350,14000,14000,14000,14000,0
20241122,184900,2282709350,14000,14000,14000,14000,0
20241122,184800,2282709350,14000,14000,14000,14000,0
20241122,184700,2282709350,14000,14000,14000,14000,0
20241122,184600,2282709350,14000,14000,14000,14000,0
20241122,184500,2282709350,14000,14000,14000,14000,0
20241122,184400,2282709350,14000,14000,14000,14000,0
20241122,184300,2282709350,14000,14000,14000,14000,0
20241122,184200,2282709350,14000,14000,14000,14000,0
20241122,184100,2282709350,14000,14000,14000,14000,0
20241122,184000,2282709350,14000,14000,14000,14000,0
20241122,183900,2282709350,14000,14000,14000,14000,0
20241122,183800,2282709350,14000,14000,14000,14000,0
20241122,183700,2282709350,14000,14000,14000,14000,0
20241122,183600,2282709350,14000,14000,14000,14000,0
20241122,183500,2282709350,14000,14000,14000,14000,0
20241122,183400,2282709350,14000,14000,14000,14000,0
20241122,183300,2282709350,14000,14000,14000,14000,0
20241122,183200,2282709350,14000,14000,14000,14000,0
20241122,183100,2282709350,14000,14000,14000,14000,0
20241122,183000,2282709350,14000,14000,14000,14000,0
20241122,182900,2282709350,14000,14000,14000,14000,0
20241122,182800,2282709350,14000,14000,14000,14000,2627
20241122,182700,2282709350,14000,14000,14000,14000,0
20241122,182600,2282709350,14000,14000,14000,14000,0
20241122,182500,2282709350,14000,14000,14000,14000,0
20241122,182400,2282709350,14000,14000,14000,14000,0
20241122,182300,2282709350,14000,14000,14000,14000,0
20241122,182200,2282709350,14000,14000,14000,14000,0
20241122,182100,2282709350,14000,14000,14000,14000,0
20241122,182000,2282709350,14000,14000,14000,14000,0
20241122,181900,2282709350,14000,14000,14000,14000,0
20241122,181800,2282709350,14000,14000,14000,14000,0
20241122,181700,2282709350,14000,14000,14000,14000,0
20241122,181600,2282709350,14000,14000,14000,14000,0
20241122,181500,2282709350,14000,14000,14000,14000,0
20241122,181400,2282709350,14000,14000,14000,14000,0
20241122,181300,2282709350,14000,14000,14000,14000,0
20241122,181200,2282709350,14000,14000,14000,14000,0
20241122,181100,2282709350,14000,14000,14000,14000,0
20241122,181000,2282709350,14000,14000,14000,14000,0
20241122,180900,2282709350,14000,14000,14000,14000,0
20241122,180800,2282709350,14000,14000,14000,14000,0
20241122,180700,2282709350,14000,14000,14000,14000,0
20241122,180600,2282709350,14000,14000,14000,14000,0
20241122,180500,2282709350,14000,14000,14000,14000,0
20241122,180400,2282709350,14000,14000,14000,14000,0
20241122,180300,2282709350,14000,14000,14000,14000,0
20241122,180200,2282709350,14000,14000,14000,14000,0
20241122,180100,2282709350,14000,14000,14000,14000,0
20241122,180000,2282709350,14000,14000,14000,14000,0
20241122,175900,2282709350,14000,14000,14000,14000,0
20241122,175800,2282709350,14000,14000,14000,14000,2627
20241122,175700,2282709350,14000,14000,14000,14000,0
20241122,175600,2282709350,14000,14000,14000,14000,0
20241122,175500,2282709350,14000,14000,14000,14000,0
20241122,175400,2282709350,14000,14000,14000,14000,0
20241122,175300,2282709350,14000,14000,14000,14000,0
20241122,175200,2282709350,14000,14000,14000,14000,0
20241122,175100,2282709350,14000,14000,14000,14000,0
20241122,175000,2282709350,14000,14000,14000,14000,0
20241122,174900,2282709350,14000,14000,14000,14000,0
20241122,174800,2282709350,14000,14000,14000,14000,0
20241122,174700,2282709350,14000,14000,14000,14000,0
20241122,174600,2282709350,14000,14000,14000,14000,0
20241122,174500,2282709350,14000,14000,14000,14000,0
20241122,174400,2282709350,14000,14000,14000,14000,0
20241122,174300,2282709350,14000,14000,14000,14000,0
20241122,174200,2282709350,14000,14000,14000,14000,0
20241122,174100,2282709350,14000,14000,14000,14000,0
20241122,174000,2282709350,14000,14000,14000,14000,0
20241122,173900,2282709350,14000,14000,14000,14000,0
20241122,173800,2282709350,14000,14000,14000,14000,0
20241122,173700,2282709350,14000,14000,14000,14000,0
20241122,173600,2282709350,14000,14000,14000,14000,0
20241122,173500,2282709350,14000,14000,14000,14000,0
20241122,173400,2282709350,14000,14000,14000,14000,0
20241122,173300,2282709350,14000,14000,14000,14000,0
20241122,173200,2282709350,14000,14000,14000,14000,0
20241122,173100,2282709350,14000,14000,14000,14000,0
20241122,173000,2282709350,14000,14000,14000,14000,0
20241122,172900,2282709350,14000,14000,14000,14000,0
20241122,172800,2282709350,14000,14000,14000,14000,2627
20241122,172700,2282709350,14000,14000,14000,14000,0
20241122,172600,2282709350,14000,14000,14000,14000,0
20241122,172500,2282709350,14000,14000,14000,14000,0
20241122,172400,2282709350,14000,14000,14000,14000,0
20241122,172300,2282709350,14000,14000,14000,14000,0
20241122,172200,2282709350,14000,14000,14000,14000,0
20241122,172100,2282709350,14000,14000,14000,14000,0
20241122,172000,2282709350,14000,14000,14000,14000,0
20241122,171900,2282709350,14000,14000,14000,14000,0
20241122,171800,2282709350,14000,14000,14000,14000,0
20241122,171700,2282709350,14000,14000,14000,14000,0
20241122,171600,2282709350,14000,14000,14000,14000,0
20241122,171500,2282709350,14000,14000,14000,14000,0
20241122,171400,2282709350,14000,14000,14000,14000,0
20241122,171300,2282709350,14000,14000,14000,14000,0
20241122,171200,2282709350,14000,14000,14000,14000,0
20241122,171100,2282709350,14000,14000,14000,14000,0
20241122,171000,2282709350,14000,14000,14000,14000,0
20241122,170900,2282709350,14000,14000,14000,14000,0
20241122,170800,2282709350,14000,14000,14000,14000,0
20241122,170700,2282709350,14000,14000,14000,14000,0
20241122,170600,2282709350,14000,14000,14000,14000,0
20241122,170500,2282709350,14000,14000,14000,14000,0
20241122,170400,2282709350,14000,14000,14000,14000,0
20241122,170300,2282709350,14000,14000,14000,14000,0
20241122,170200,2282709350,14000,14000,14000,14000,0
20241122,170100,2282709350,14000,14000,14000,14000,0
20241122,170000,2282709350,14000,14000,14000,14000,0
20241122,165900,2282709350,14000,14000,14000,14000,0
20241122,165800,2282709350,14000,14000,14000,14000,2627
20241122,165700,2282709350,14000,14000,14000,14000,0
20241122,165600,2282709350,14000,14000,14000,14000,0
20241122,165500,2282709350,14000,14000,14000,14000,0
20241122,165400,2282709350,14000,14000,14000,14000,0
20241122,165300,2282709350,14000,14000,14000,14000,0
20241122,165200,2282709350,14000,14000,14000,14000,0
20241122,165100,2282709350,14000,14000,14000,14000,0
20241122,165000,2282709350,14000,14000,14000,14000,0
20241122,164900,2282709350,14000,14000,14000,14000,0
20241122,164800,2282709350,14000,14000,14000,14000,0
20241122,164700,2282709350,14000,14000,14000,14000,0
20241122,164600,2282709350,14000,14000,14000,14000,0
20241122,164500,2282709350,14000,14000,14000,14000,0
20241122,164400,2282709350,14000,14000,14000,14000,0
20241122,164300,2282709350,14000,14000,14000,14000,0
20241122,164200,2282709350,14000,14000,14000,14000,0
20241122,164100,2282709350,14000,14000,14000,14000,0
20241122,164000,2282709350,14000,14000,14000,14000,0
20241122,163900,2282709350,14000,14000,14000,14000,0
20241122,163800,2282709350,14000,14000,14000,14000,0
20241122,163700,2282709350,14000,14000,14000,14000,0
20241122,163600,2282709350,14000,14000,14000,14000,0
20241122,163500,2282709350,14000,14000,14000,14000,0
20241122,163400,2282709350,14000,14000,14000,14000,0
20241122,163300,2282709350,14000,14000,14000,14000,0
20241122,163200,2282709350,14000,14000,14000,14000,0
20241122,163100,2282709350,14000,14000,14000,14000,0
20241122,163000,2282709350,14000,14000,14000,14000,0
20241122,162900,2282709350,14000,14000,14000,14000,0
20241122,162800,2282709350,14000,14000,14000,14000,2627
20241122,162700,2282709350,14000,14000,14000,14000,0
20241122,162600,2282709350,14000,14000,14000,14000,0
20241122,162500,2282709350,14000,14000,14000,14000,0
20241122,162400,2282709350,14000,14000,14000,14000,0
20241122,162300,2282709350,14000,14000,14000,14000,0
20241122,162200,2282709350,14000,14000,14000,14000,0
20241122,162100,2282709350,14000,14000,14000,14000,0
20241122,162000,2282709350,14000,14000,14000,14000,0
20241122,161900,2282709350,14000,14000,14000,14000,0
20241122,161800,2282709350,14000,14000,14000,14000,0
20241122,161700,2282709350,14000,14000,14000,14000,0
20241122,161600,2282709350,14000,14000,14000,14000,0
20241122,161500,2282709350,14000,14000,14000,14000,0
20241122,161400,2282709350,14000,14000,14000,14000,0
20241122,161300,2282709350,14000,14000,14000,14000,0
20241122,161200,2282709350,14000,14000,14000,14000,0
20241122,161100,2282709350,14000,14000,14000,14000,0
20241122,161000,2282709350,14000,14000,14000,14000,0
20241122,160900,2282709350,14000,14000,14000,14000,0
20241122,160800,2282709350,14000,14000,14000,14000,0
20241122,160700,2282709350,14000,14000,14000,14000,0
20241122,160600,2282709350,14000,14000,14000,14000,0
20241122,160500,2282709350,14000,14000,14000,14000,0
20241122,160400,2282709350,14000,14000,14000,14000,0
20241122,160300,2282709350,14000,14000,14000,14000,0
20241122,160200,2282709350,14000,14000,14000,14000,0
20241122,160100,2282709350,14000,14000,14000,14000,0
20241122,160000,2282709350,14000,14000,14000,14000,0
20241122,155900,2282709350,14000,14000,14000,14000,0
20241122,155800,2282709350,14000,14000,14000,14000,2627
20241122,155700,2282709350,14000,14000,14000,14000,0
20241122,155600,2282709350,14000,14000,14000,14000,0
20241122,155500,2282709350,14000,14000,14000,14000,0
20241122,155400,2282709350,14000,14000,14000,14000,0
20241122,155300,2282709350,14000,14000,14000,14000,0
20241122,155200,2282709350,14000,14000,14000,14000,0
20241122,155100,2282709350,14000,14000,14000,14000,0
20241122,155000,2282709350,14000,14000,14000,14000,0
20241122,154900,2282709350,14000,14000,14000,14000,0
20241122,154800,2282709350,14000,14000,14000,14000,0
20241122,154700,2282709350,14000,14000,14000,14000,0
20241122,154600,2282709350,14000,14000,14000,14000,0
20241122,154500,2282709350,14000,14000,14000,14000,0
20241122,154400,2282709350,14000,14000,14000,14000,0
20241122,154300,2282709350,14000,14000,14000,14000,0
20241122,154200,2282709350,14000,14000,14000,14000,0
20241122,154100,2282709350,14000,14000,14000,14000,0
20241122,154000,2282709350,14000,14000,14000,14000,0
20241122,153900,2282709350,14000,14000,14000,14000,0
20241122,153800,2282709350,14000,14000,14000,14000,0
20241122,153700,2282709350,14000,14000,14000,14000,0
20241122,153600,2282709350,14000,14000,14000,14000,0
20241122,153500,2282709350,14000,14000,14000,14000,0
20241122,153400,2282709350,14000,14000,14000,14000,0
20241122,153300,2282709350,14000,14000,14000,14000,0
20241122,153200,2282709350,14000,14000,14000,14000,0
20241122,153100,2282709350,14000,14000,14000,14000,0
20241122,153000,2282709350,14000,14000,14000,14000,2627
20241122,152900,2245931350,14000,14000,14000,14000,0
20241122,152800,2245931350,14000,14000,14000,14000,0
20241122,152700,2245931350,14000,14000,14000,14000,0
20241122,152600,2245931350,14000,14000,14000,14000,0
20241122,152500,2245931350,14000,14000,14000,14000,0
20241122,152400,2245931350,14000,14000,14000,14000,0
20241122,152300,2245931350,14000,14000,14000,14000,0
20241122,152200,2245931350,14000,14000,14000,14000,0
20241122,152100,2245931350,14000,14000,14000,14000,0
20241122,152000,2245931350,14000,14000,14000,14000,0
20241122,151900,2245931350,14000,13990,14000,13940,2424
20241122,151800,2212027730,14000,13940,14000,13940,298
20241122,151700,2207864840,14000,14000,14000,13960,636
20241122,151600,2198967970,14000,13940,14000,13940,268
20241122,151500,2195231930,13940,13950,13970,13940,670
20241122,151400,2185886990,13960,13980,14000,13960,1790
20241122,151300,2160887130,13990,14000,14000,13970,61
20241122,151200,2160034880,13970,13990,14000,13970,402
20241122,151100,2154413550,14040,14040,14040,13990,1144
20241122,151000,2138394990,14010,14040,14050,14010,669
20241122,150900,2129015380,14070,14080,14080,14050,340
20241122,150800,2124237200,14080,14090,14090,14060,99
20241122,150700,2122845070,14090,14090,14090,14080,251
20241122,150600,2119309270,14100,14070,14100,14060,499
20241122,150500,2112286070,14100,14100,14100,14090,3
20241122,150400,2112243780,14070,14100,14100,14070,1560
20241122,150300,2090278580,14090,14130,14130,14090,51
20241122,150200,2089559830,14130,14130,14130,14090,255
20241122,150100,2085962920,14090,14110,14110,14090,2171
20241122,150000,2055351200,14130,14110,14130,14110,83
20241122,145900,2054180030,14110,14120,14120,14110,156
20241122,145800,2051978350,14110,14120,14130,14110,34
20241122,145700,2051498340,14120,14110,14120,14110,108
20241122,145600,2049974100,14110,14110,14110,14100,1250
20241122,145500,2032347600,14110,14100,14110,14100,51
20241122,145400,2031628490,14110,14100,14110,14100,17
20241122,145300,2031388770,14110,14110,14110,14110,125
20241122,145200,2029625020,14120,14110,14120,14110,279
20241122,145100,2025688290,14110,14110,14110,14110,6
20241122,145000,2025603630,14110,14110,14110,14110,4
20241122,144900,2025547190,14120,14120,14120,14110,904
20241122,144800,2012787170,14120,14120,14120,14120,1
20241122,144700,2012773050,14120,14120,14120,14120,40
20241122,144600,2012208250,14130,14130,14130,14130,4
20241122,144500,2012151730,14130,14130,14130,14130,105
20241122,144400,2010668080,14130,14130,14130,14130,1
20241122,144300,2010653950,14130,14130,14130,14120,552
20241122,144200,2002859190,14130,14130,14130,14130,17
20241122,144100,2002618980,14130,14130,14130,14130,52
20241122,144000,2001884220,14130,14130,14130,14130,6
20241122,143900,2001799440,14130,14130,14130,14130,77
20241122,143800,2000711430,14130,14130,14130,14130,262
20241122,143700,1997009370,14120,14120,14120,14120,52
20241122,143600,1996275130,14120,14120,14120,14120,23
20241122,143500,1995950370,14120,14120,14120,14120,92
20241122,143400,1994651330,14120,14120,14120,14120,201
20241122,143300,1991813210,14120,14120,14120,14120,7
20241122,143200,1991714370,14120,14120,14120,14120,70
20241122,143100,1990725970,14120,14120,14120,14120,2
20241122,143000,1990697730,14120,14120,14120,14120,105
20241122,142900,1989215130,14130,14130,14130,14130,146
20241122,142800,1987152150,14130,14120,14130,14120,119
20241122,142700,1985471180,14130,14120,14130,14120,242
20241122,142600,1982053090,14120,14120,14120,14100,55
20241122,142500,1981276950,14120,14120,14120,14120,223
20241122,142400,1978128190,14120,14120,14120,14120,50
20241122,142300,1977422190,14110,14120,14120,14110,66
20241122,142200,1976490700,14120,14110,14120,14110,67
20241122,142100,1975545170,14110,14110,14110,14110,83
20241122,142000,1974374040,14120,14120,14120,14120,77
20241122,141900,1973286800,14130,14130,14140,14130,472
20241122,141800,1966616630,14130,14130,14130,14120,49
20241122,141700,1965924360,14120,14140,14140,14120,725
20241122,141600,1955680090,14140,14140,14140,14140,15
20241122,141500,1955467990,14150,14150,14150,14150,0
20241122,141400,1955467990,14150,14140,14160,14140,267
20241122,141300,1951689800,14160,14160,14160,14160,141
20241122,141200,1949693240,14160,14150,14160,14150,100
20241122,141100,1948277330,14170,14170,14170,14170,0
20241122,141000,1948277330,14170,14170,14170,14170,391
20241122,140900,1942736860,14170,14170,14170,14160,99
20241122,140800,1941334950,14170,14180,14190,14170,319
20241122,140700,1936809980,14190,14190,14190,14180,77
20241122,140600,1935717610,14190,14130,14200,14130,9365
20241122,140500,1803189840,14130,14100,14130,14100,6212
20241122,140400,1715510080,14100,14100,14100,14090,220
20241122,140300,1712409990,14090,14090,14090,14090,200
20241122,140200,1709591990,14100,14100,14100,14090,14
20241122,140100,1709394610,14090,14090,14090,14090,209
20241122,140000,1706449800,14090,14080,14100,14070,427
20241122,135900,1700439840,14090,14100,14100,14090,1301
20241122,135800,1682106880,14100,14100,14100,14090,300
20241122,135700,1677879720,14100,14090,14100,14090,1044
20241122,135600,1663169650,14090,14090,14090,14090,119
20241122,135500,1661492940,14090,14090,14090,14090,12
20241122,135400,1661323860,14080,14080,14090,14080,121
20241122,135300,1659620170,14090,14080,14090,14080,104
20241122,135200,1658155810,14070,14070,14070,14070,200
20241122,135100,1655341810,14070,14070,14070,14070,120
20241122,135000,1653653410,14090,14090,14090,14090,652
20241122,134900,1644466730,14090,14090,14090,14090,0
20241122,134800,1644466730,14090,14080,14090,14080,104
20241122,134700,1643002370,14080,14080,14080,14080,0
20241122,134600,1643002370,14080,14090,14090,14080,559
20241122,134500,1635129160,14090,14090,14090,14090,0
20241122,134400,1635129160,14090,14090,14090,14090,0
20241122,134300,1635129160,14090,14090,14090,14090,0
20241122,134200,1635129160,14090,14090,14090,14090,1
20241122,134100,1635115070,14100,14090,14100,14090,318
20241122,134000,1630634440,14090,14090,14090,14090,237
20241122,133900,1627295110,14100,14100,14100,14100,583
20241122,133800,1619074810,14100,14110,14110,14100,158
20241122,133700,1616846970,14110,14100,14110,14100,650
20241122,133600,1607681930,14100,14100,14100,14100,150
20241122,133500,1605566930,14100,14110,14110,14100,228
20241122,133400,1602350350,14110,14110,14110,14100,37
20241122,133300,1601828310,14110,14110,14110,14110,259
20241122,133200,1598173820,14110,14110,14110,14110,60
20241122,133100,1597327220,14110,14100,14110,14100,131
20241122,133000,1595479810,14110,14100,14110,14100,1597
20241122,132900,1572960860,14100,14090,14100,14090,773
20241122,132800,1562068560,14100,14100,14100,14100,364
20241122,132700,1556936160,14100,14060,14100,14060,4609
20241122,132600,1492037000,14060,14060,14060,14060,250
20241122,132500,1488522000,14060,14060,14060,14060,311
20241122,132400,1484149340,14070,14070,14070,14070,7
20241122,132300,1484050850,14060,14060,14060,14050,113
20241122,132200,1482463070,14060,14060,14060,14060,8
20241122,132100,1482350590,14060,14060,14060,14060,688
20241122,132000,1472677310,14060,14060,14060,14060,570
20241122,131900,1464663110,14070,14070,14070,14070,4
20241122,131800,1464606830,14060,14060,14060,14060,600
20241122,131700,1456170830,14070,14060,14070,14060,114
20241122,131600,1454567950,14060,14070,14070,14060,70
20241122,131500,1453583550,14070,14070,14070,14070,0
20241122,131400,1453583550,14070,14070,14070,14070,996
20241122,131300,1439569830,14070,14080,14080,14070,289
20241122,131200,1435502810,14070,14080,14080,14070,18
20241122,131100,1435249510,14070,14080,14080,14070,11
20241122,131000,1435094690,14070,14050,14070,14050,243
20241122,130900,1431675740,14050,14080,14080,14050,123
20241122,130800,1429945120,14080,14080,14080,14080,1
20241122,130700,1429931040,14080,14080,14080,14080,1
20241122,130600,1429916960,14080,14080,14080,14080,5
20241122,130500,1429846560,14090,14090,14090,14090,5
20241122,130400,1429776110,14090,14090,14090,14090,0
20241122,130300,1429776110,14090,14090,14090,14090,516
20241122,130200,1422505670,14090,14090,14090,14090,0
20241122,130100,1422505670,14090,14090,14090,14080,900
20241122,130000,1409825090,14080,14060,14080,14060,504
20241122,125900,1402730700,14050,14050,14060,14050,201
20241122,125800,1399906260,14050,14050,14050,14050,2
20241122,125700,1399878160,14060,14050,14060,14050,53
20241122,125600,1399133100,14050,14050,14050,14050,29
20241122,125500,1398725650,14050,14050,14050,14050,71
20241122,125400,1397728100,14050,14050,14050,14050,7
20241122,125300,1397629750,14050,14050,14050,14050,42
20241122,125200,1397039650,14060,14060,14060,14060,0
20241122,125100,1397039650,14060,14060,14060,14060,0
20241122,125000,1397039650,14060,14060,14060,14060,39
20241122,124900,1396491310,14050,14060,14060,14050,8
20241122,124800,1396378900,14060,14060,14060,14060,0
20241122,124700,1396378900,14060,14070,14070,14060,150
20241122,124600,1394269870,14080,14080,14080,14080,0
20241122,124500,1394269870,14080,14080,14080,14080,1
20241122,124400,1394255790,14080,14080,14080,14080,456
20241122,124300,1387835310,14090,14070,14090,14070,97
20241122,124200,1386468620,14090,14080,14090,14080,134
20241122,124100,1384581890,14070,14070,14070,14070,129
20241122,124000,1382766860,14070,14080,14080,14070,68
20241122,123900,1381809570,14080,14070,14080,14070,49
20241122,123800,1381120130,14070,14070,14070,14070,318
20241122,123700,1376645870,14070,14070,14070,14070,24
20241122,123600,1376308190,14060,14060,14060,14060,0
20241122,123500,1376308190,14060,14060,14060,14060,3
20241122,123400,1376266010,14070,14070,14070,14070,192
20241122,123300,1373564570,14070,14070,14070,14070,17
20241122,123200,1373325380,14090,14090,14090,14090,0
20241122,123100,1373325380,14090,14090,14090,14070,670
20241122,123000,1363885280,14090,14090,14090,14090,19
20241122,122900,1363617570,14090,14090,14090,14090,380
20241122,122800,1358263370,14090,14090,14090,14090,33
20241122,122700,1357798400,14090,14090,14090,14090,21
20241122,122600,1357502510,14070,14090,14090,14070,452
20241122,122500,1351135650,14090,14090,14090,14090,29
20241122,122400,1350727040,14090,14070,14090,14070,772
20241122,122300,1339857780,14070,14070,14070,14070,2
20241122,122200,1339829640,14070,14070,14070,14070,174
20241122,122100,1337381460,14070,14070,14070,14070,30
20241122,122000,1336959360,14070,14070,14070,14060,11
20241122,121900,1336804620,14070,14070,14070,14070,12
20241122,121800,1336635780,14070,14070,14070,14070,19
20241122,121700,1336368450,14070,14070,14070,14070,0
20241122,121600,1336368450,14070,14070,14070,14070,0
20241122,121500,1336368450,14070,14070,14070,14070,70
20241122,121400,1335383550,14070,14070,14070,14070,2
20241122,121300,1335355410,14070,14080,14080,14070,310
20241122,121200,1330993410,14070,14070,14080,14070,9
20241122,121100,1330866770,14070,14070,14080,14070,143
20241122,121000,1328854720,14010,14070,14070,14010,115
20241122,120900,1327242640,14060,14060,14060,14060,0
20241122,120800,1327242640,14060,14020,14060,14020,90
20241122,120700,1325980800,14060,14060,14060,14060,12
20241122,120600,1325812080,14070,14070,14070,14070,1
20241122,120500,1325798010,14060,14060,14060,14060,0
20241122,120400,1325798010,14060,14060,14060,14060,2
20241122,120300,1325769890,14060,14060,14060,14060,10
20241122,120200,1325629290,14060,14060,14060,14060,94
20241122,120100,1324307650,14060,14060,14070,14060,66
20241122,120000,1323379600,14060,14060,14060,14060,67
20241122,115900,1322437580,14060,14060,14060,14060,83
20241122,115800,1321270600,14060,14060,14060,14060,5
20241122,115700,1321200300,14060,14060,14060,14060,89
20241122,115600,1319948960,14000,14050,14050,14000,320
20241122,115500,1315466790,14060,14060,14070,14060,85
20241122,115400,1314271320,14070,14070,14070,14070,284
20241122,115300,1310275440,14080,14080,14080,14080,46
20241122,115200,1309627760,14080,14080,14080,14080,40
20241122,115100,1309064560,14080,14080,14080,14080,0
20241122,115000,1309064560,14080,14060,14080,14060,450
20241122,114900,1302730520,14060,14060,14060,14060,14
20241122,114800,1302533680,14060,14060,14060,14050,120
20241122,114700,1300847480,14060,14060,14060,14060,24
20241122,114600,1300510040,14060,14060,14060,14060,89
20241122,114500,1299258700,14060,14050,14060,14050,693
20241122,114400,1289516720,14060,14060,14060,14060,38
20241122,114300,1288982440,14050,14050,14050,14050,30
20241122,114200,1288560940,14060,14050,14060,14050,1816
20241122,114100,1263032300,14060,14050,14060,14050,83
20241122,114000,1261865820,14060,14060,14060,14060,28
20241122,113900,1261472140,14050,14050,14050,14050,276
20241122,113800,1257594340,14050,14050,14050,14040,253
20241122,113700,1254040690,14040,14040,14040,14030,305
20241122,113600,1249759490,14040,14040,14040,14040,31
20241122,113500,1249324250,14040,14040,14040,14040,24
20241122,113400,1248987290,14010,14040,14040,14010,109
20241122,113300,1247458900,14040,14040,14040,14040,22
20241122,113200,1247150020,14040,14040,14040,14040,27
20241122,113100,1246770940,14040,14010,14040,14010,29
20241122,113000,1246363810,14020,14040,14040,14020,29
20241122,112900,1245956890,14040,14040,14040,14040,18
20241122,112800,1245704170,14040,14040,14040,14040,38
20241122,112700,1245170650,14040,14040,14040,14040,41
20241122,112600,1244595010,14000,14000,14000,14000,0
20241122,112500,1244595010,14000,14040,14050,14000,368
20241122,112400,1239427830,14000,14050,14050,14000,1010
20241122,112300,1225247540,14050,14050,14050,14040,245
20241122,112200,1221805310,14050,14050,14050,13970,952
20241122,112100,1208443300,14040,14040,14050,14040,632
20241122,112000,1199564970,13970,14030,14060,13970,1419
20241122,111900,1179651900,14040,14000,14050,14000,660
20241122,111800,1170396090,13980,13980,13980,13980,90
20241122,111700,1169137890,13980,14000,14000,13980,481
20241122,111600,1162403990,14000,14010,14010,13980,602
20241122,111500,1153983810,13980,13990,13990,13980,940
20241122,111400,1140835610,13990,14000,14000,13990,206
20241122,111300,1137951640,13990,14000,14000,13990,148
20241122,111200,1135880800,14060,14060,14060,14060,32
20241122,111100,1135430880,13990,14010,14010,13990,671
20241122,111000,1126037670,14060,14060,14060,14060,100
20241122,110900,1124631670,14060,14060,14060,14060,16
20241122,110800,1124406710,14060,14000,14060,14000,502
20241122,110700,1117378590,14000,14000,14000,14000,234
20241122,110600,1114102590,14000,14000,14050,14000,727
20241122,110500,1103922640,14000,14060,14060,14000,1542
20241122,110400,1082307670,14030,14040,14040,14030,1288
20241122,110300,1064233400,14040,14050,14050,14040,356
20241122,110200,1059231700,14050,14060,14060,14050,811
20241122,110100,1047835740,14060,14070,14100,14060,80
20241122,110000,1046710040,14100,14100,14100,14100,1
20241122,105900,1046695940,14100,14100,14100,14100,1018
20241122,105800,1032342140,14100,14100,14100,14100,252
20241122,105700,1028788940,14100,14100,14100,14100,1
20241122,105600,1028774840,14060,14060,14060,14060,0
20241122,105500,1028774840,14060,14060,14060,14060,31
20241122,105400,1028338980,14100,14100,14100,14100,108
20241122,105300,1026816180,14100,14100,14100,14050,52
20241122,105200,1026085170,14100,14100,14100,14050,503
20241122,105100,1019014500,14100,14100,14100,14100,1
20241122,105000,1019000400,14060,14070,14070,14060,101
20241122,104900,1017580160,14060,14060,14100,14060,5
20241122,104800,1017509820,14060,14060,14060,14060,0
20241122,104700,1017509820,14060,14060,14060,14040,356
20241122,104600,1012510250,14050,14060,14060,14050,285
20241122,104500,1008505990,14100,14100,14100,14100,1
20241122,104400,1008491890,14050,14070,14070,14050,100
20241122,104300,1007086330,14100,14120,14120,14060,172
20241122,104200,1004665970,14100,14120,14120,14100,141
20241122,104100,1002677050,14120,14120,14120,14120,18
20241122,104000,1002422890,14120,14100,14120,14100,178
20241122,103900,999910130,14130,14080,14130,14080,24
20241122,103800,999571510,14080,14140,14140,14080,225
20241122,103700,996400990,14140,14130,14140,14130,1352
20241122,103600,977290770,14130,14090,14130,14090,5554
20241122,103500,898927520,14080,14080,14080,14080,100
20241122,103400,897519520,14080,14050,14080,14050,117
20241122,103300,895875160,14080,14080,14080,14080,161
20241122,103200,893608280,14040,14090,14090,14040,223
20241122,103100,890476470,14090,14080,14090,14080,106
20241122,103000,888983890,14080,14080,14080,14080,1
20241122,102900,888969810,14050,14090,14090,14050,380
20241122,102800,883627870,14090,14090,14090,14090,0
20241122,102700,883627870,14090,14090,14090,14090,62
20241122,102600,882754290,14090,14090,14100,14070,82
20241122,102500,881598980,14090,14090,14090,14090,194
20241122,102400,878865520,14090,14100,14100,14090,268
20241122,102300,875089390,14100,14050,14100,14050,113
20241122,102200,873498970,14100,14100,14100,14100,7
20241122,102100,873400270,14100,14100,14100,14050,532
20241122,102000,865904070,14100,14100,14100,14090,465
20241122,101900,859348340,14100,14050,14100,14040,107
20241122,101800,857845660,14050,14100,14100,14050,2934
20241122,101700,816603060,14100,14110,14110,14100,3
20241122,101600,816560750,14090,14100,14100,14090,520
20241122,101500,809232140,14100,14090,14100,14090,100
20241122,101400,807823110,14090,14080,14090,14080,409
20241122,101300,802064220,14080,14070,14080,14050,446
20241122,101200,795792380,14070,14050,14080,14040,1016
20241122,101100,781521090,14070,14050,14080,14040,623
20241122,101000,772766580,14080,14050,14080,14050,24
20241122,100900,772428900,14050,14050,14050,14050,119
20241122,100800,770756950,14080,14080,14080,14080,5
20241122,100700,770686550,14100,14050,14100,14050,1032
20241122,100600,756185480,14060,14080,14090,14060,402
20241122,100500,750529850,14100,14100,14100,14100,2
20241122,100400,750501650,14080,14110,14110,14080,411
20241122,100300,744708770,14110,14100,14110,14080,196
20241122,100200,741944290,14110,14090,14120,14080,844
20241122,100100,730043310,14120,14110,14120,14110,83
20241122,100000,728872170,14120,14120,14120,14120,48
20241122,095900,728194410,14120,14110,14120,14090,723
20241122,095800,717994280,14110,14120,14120,14110,1062
20241122,095700,702998990,14120,14120,14120,14120,193
20241122,095600,700273830,14120,14120,14120,14120,203
20241122,095500,697407470,14110,14110,14120,14110,695
20241122,095400,687597670,14120,14090,14120,14090,2472
20241122,095300,652737450,14100,14090,14100,14060,302
20241122,095200,648486290,14100,14100,14100,14100,5
20241122,095100,648415790,14100,14090,14100,14090,1574
20241122,095000,626222740,14090,14090,14090,14090,87
20241122,094900,624996910,14090,14090,14090,14080,2107
20241122,094800,595329290,14090,14080,14090,14080,324
20241122,094700,590764520,14040,14040,14100,14040,227
20241122,094600,587577380,14100,14100,14100,14040,516
20241122,094500,580327630,14100,14100,14100,14100,192
20241122,094400,577620430,14110,14100,14120,14050,597
20241122,094300,569203460,14100,14100,14100,14040,221
20241122,094200,566089730,14040,14060,14060,14040,654
20241122,094100,556902060,14060,14120,14120,14060,368
20241122,094000,551727860,14060,14120,14120,14060,183
20241122,093900,549151580,14060,14130,14130,14060,856
20241122,093800,537084640,14130,14100,14130,14090,604
20241122,093700,528568230,14130,14120,14130,14100,669
20241122,093600,519125380,14110,14100,14110,14100,424
20241122,093500,513143840,14100,14100,14100,14100,300
20241122,093400,508913840,14100,14110,14110,14100,212
20241122,093300,505922550,14110,14110,14110,14110,27
20241122,093200,505541580,14130,14130,14130,14130,58
20241122,093100,504722040,14140,14140,14140,14140,10
20241122,093000,504580640,14150,14100,14150,14100,914
20241122,092900,491668370,14100,14110,14110,14100,130
20241122,092800,489835340,14120,14120,14120,14120,2
20241122,092700,489807100,14120,14120,14160,14120,112
20241122,092600,488225620,14120,14120,14150,14120,71
20241122,092500,487223070,14170,14160,14170,14160,630
20241122,092400,478302180,14160,14100,14170,14050,2726
20241122,092300,439779200,14100,14110,14120,14100,647
20241122,092200,430648580,14130,14070,14130,14050,372
20241122,092100,425400010,14140,14150,14150,14090,764
20241122,092000,414597800,14150,14080,14150,14070,920
20241122,091900,401621530,14080,14150,14150,14080,185
20241122,091800,399006280,14130,14150,14160,14070,571
20241122,091700,390939530,14150,14150,14200,14150,551
20241122,091600,383136210,14140,14170,14210,14140,1089
20241122,091500,367690520,14200,14200,14230,14200,3170
20241122,091400,322646550,14210,14200,14220,14150,2764
20241122,091300,283446310,14180,14170,14230,14150,4003
20241122,091200,226660580,14170,14120,14170,14030,1931
20241122,091100,199372050,14120,14130,14130,14010,454
20241122,091000,192967330,14130,14100,14140,14090,1452
20241122,090900,172456020,14100,14000,14100,13970,3174
20241122,090800,127858460,14000,13960,14000,13890,3455
20241122,090700,79559600,13970,13970,13970,13960,50
20241122,090600,78861480,13970,13960,13970,13960,3
20241122,090500,78819580,13880,13970,13970,13880,556
20241122,090400,71064610,13970,13980,13980,13800,1441
20241122,090300,51047590,13980,14000,14000,13900,318
20241122,090200,46618110,14000,13910,14000,13910,638
20241122,090100,37691070,13910,14030,14030,13900,1725
20241122,090000,13642320,14050,14050,14050,14040,971