KissMeData/023160/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,190200,7207474520,15190,15190,15190,15190,7402
20231121,190100,7207474520,15190,15190,15190,15190,0
20231121,190000,7207474520,15190,15190,15190,15190,0
20231121,185900,7207474520,15190,15190,15190,15190,0
20231121,185800,7207474520,15190,15190,15190,15190,0
20231121,185700,7207474520,15190,15190,15190,15190,0
20231121,185600,7207474520,15190,15190,15190,15190,0
20231121,185500,7207474520,15190,15190,15190,15190,0
20231121,185400,7207474520,15190,15190,15190,15190,0
20231121,185300,7207474520,15190,15190,15190,15190,0
20231121,185200,7207474520,15190,15190,15190,15190,0
20231121,185100,7207474520,15190,15190,15190,15190,0
20231121,185000,7207474520,15190,15190,15190,15190,0
20231121,184900,7207474520,15190,15190,15190,15190,0
20231121,184800,7207474520,15190,15190,15190,15190,0
20231121,184700,7207474520,15190,15190,15190,15190,0
20231121,184600,7207474520,15190,15190,15190,15190,0
20231121,184500,7207474520,15190,15190,15190,15190,0
20231121,184400,7207474520,15190,15190,15190,15190,0
20231121,184300,7207474520,15190,15190,15190,15190,0
20231121,184200,7207474520,15190,15190,15190,15190,0
20231121,184100,7207474520,15190,15190,15190,15190,0
20231121,184000,7207474520,15190,15190,15190,15190,0
20231121,183900,7207474520,15190,15190,15190,15190,0
20231121,183800,7207474520,15190,15190,15190,15190,0
20231121,183700,7207474520,15190,15190,15190,15190,0
20231121,183600,7207474520,15190,15190,15190,15190,0
20231121,183500,7207474520,15190,15190,15190,15190,0
20231121,183400,7207474520,15190,15190,15190,15190,0
20231121,183300,7207474520,15190,15190,15190,15190,0
20231121,183200,7207474520,15190,15190,15190,15190,7402
20231121,183100,7207474520,15190,15190,15190,15190,0
20231121,183000,7207474520,15190,15190,15190,15190,0
20231121,182900,7207474520,15190,15190,15190,15190,0
20231121,182800,7207474520,15190,15190,15190,15190,0
20231121,182700,7207474520,15190,15190,15190,15190,0
20231121,182600,7207474520,15190,15190,15190,15190,0
20231121,182500,7207474520,15190,15190,15190,15190,0
20231121,182400,7207474520,15190,15190,15190,15190,0
20231121,182300,7207474520,15190,15190,15190,15190,0
20231121,182200,7207474520,15190,15190,15190,15190,0
20231121,182100,7207474520,15190,15190,15190,15190,0
20231121,182000,7207474520,15190,15190,15190,15190,0
20231121,181900,7207474520,15190,15190,15190,15190,0
20231121,181800,7207474520,15190,15190,15190,15190,0
20231121,181700,7207474520,15190,15190,15190,15190,0
20231121,181600,7207474520,15190,15190,15190,15190,0
20231121,181500,7207474520,15190,15190,15190,15190,0
20231121,181400,7207474520,15190,15190,15190,15190,0
20231121,181300,7207474520,15190,15190,15190,15190,0
20231121,181200,7207474520,15190,15190,15190,15190,0
20231121,181100,7207474520,15190,15190,15190,15190,0
20231121,181000,7207474520,15190,15190,15190,15190,0
20231121,180900,7207474520,15190,15190,15190,15190,0
20231121,180800,7207474520,15190,15190,15190,15190,0
20231121,180700,7207474520,15190,15190,15190,15190,0
20231121,180600,7207474520,15190,15190,15190,15190,0
20231121,180500,7207474520,15190,15190,15190,15190,0
20231121,180400,7207474520,15190,15190,15190,15190,0
20231121,180300,7207474520,15190,15190,15190,15190,0
20231121,180200,7207474520,15190,15190,15190,15190,7402
20231121,180100,7207474520,15190,15190,15190,15190,0
20231121,180000,7207474520,15190,15190,15190,15190,0
20231121,175900,7207474520,15190,15190,15190,15190,0
20231121,175800,7207474520,15190,15190,15190,15190,0
20231121,175700,7207474520,15190,15190,15190,15190,0
20231121,175600,7207474520,15190,15190,15190,15190,0
20231121,175500,7207474520,15190,15190,15190,15190,0
20231121,175400,7207474520,15190,15190,15190,15190,0
20231121,175300,7207474520,15190,15190,15190,15190,0
20231121,175200,7207474520,15190,15190,15190,15190,0
20231121,175100,7207474520,15190,15190,15190,15190,0
20231121,175000,7207474520,15190,15190,15190,15190,0
20231121,174900,7207474520,15190,15190,15190,15190,0
20231121,174800,7207474520,15190,15190,15190,15190,0
20231121,174700,7207474520,15190,15190,15190,15190,0
20231121,174600,7207474520,15190,15190,15190,15190,0
20231121,174500,7207474520,15190,15190,15190,15190,0
20231121,174400,7207474520,15190,15190,15190,15190,0
20231121,174300,7207474520,15190,15190,15190,15190,0
20231121,174200,7207474520,15190,15190,15190,15190,0
20231121,174100,7207474520,15190,15190,15190,15190,0
20231121,174000,7207474520,15190,15190,15190,15190,0
20231121,173900,7207474520,15190,15190,15190,15190,0
20231121,173800,7207474520,15190,15190,15190,15190,0
20231121,173700,7207474520,15190,15190,15190,15190,0
20231121,173600,7207474520,15190,15190,15190,15190,0
20231121,173500,7207474520,15190,15190,15190,15190,0
20231121,173400,7207474520,15190,15190,15190,15190,0
20231121,173300,7207474520,15190,15190,15190,15190,0
20231121,173200,7207474520,15190,15190,15190,15190,7402
20231121,173100,7207474520,15190,15190,15190,15190,0
20231121,173000,7207474520,15190,15190,15190,15190,0
20231121,172900,7207474520,15190,15190,15190,15190,0
20231121,172800,7207474520,15190,15190,15190,15190,0
20231121,172700,7207474520,15190,15190,15190,15190,0
20231121,172600,7207474520,15190,15190,15190,15190,0
20231121,172500,7207474520,15190,15190,15190,15190,0
20231121,172400,7207474520,15190,15190,15190,15190,0
20231121,172300,7207474520,15190,15190,15190,15190,0
20231121,172200,7207474520,15190,15190,15190,15190,0
20231121,172100,7207474520,15190,15190,15190,15190,0
20231121,172000,7207474520,15190,15190,15190,15190,0
20231121,171900,7207474520,15190,15190,15190,15190,0
20231121,171800,7207474520,15190,15190,15190,15190,0
20231121,171700,7207474520,15190,15190,15190,15190,0
20231121,171600,7207474520,15190,15190,15190,15190,0
20231121,171500,7207474520,15190,15190,15190,15190,0
20231121,171400,7207474520,15190,15190,15190,15190,0
20231121,171300,7207474520,15190,15190,15190,15190,0
20231121,171200,7207474520,15190,15190,15190,15190,0
20231121,171100,7207474520,15190,15190,15190,15190,0
20231121,171000,7207474520,15190,15190,15190,15190,0
20231121,170900,7207474520,15190,15190,15190,15190,0
20231121,170800,7207474520,15190,15190,15190,15190,0
20231121,170700,7207474520,15190,15190,15190,15190,0
20231121,170600,7207474520,15190,15190,15190,15190,0
20231121,170500,7207474520,15190,15190,15190,15190,0
20231121,170400,7207474520,15190,15190,15190,15190,0
20231121,170300,7207474520,15190,15190,15190,15190,0
20231121,170200,7207474520,15190,15190,15190,15190,7402
20231121,170100,7207474520,15190,15190,15190,15190,0
20231121,170000,7207474520,15190,15190,15190,15190,0
20231121,165900,7207474520,15190,15190,15190,15190,0
20231121,165800,7207474520,15190,15190,15190,15190,0
20231121,165700,7207474520,15190,15190,15190,15190,0
20231121,165600,7207474520,15190,15190,15190,15190,0
20231121,165500,7207474520,15190,15190,15190,15190,0
20231121,165400,7207474520,15190,15190,15190,15190,0
20231121,165300,7207474520,15190,15190,15190,15190,0
20231121,165200,7207474520,15190,15190,15190,15190,0
20231121,165100,7207474520,15190,15190,15190,15190,0
20231121,165000,7207474520,15190,15190,15190,15190,0
20231121,164900,7207474520,15190,15190,15190,15190,0
20231121,164800,7207474520,15190,15190,15190,15190,0
20231121,164700,7207474520,15190,15190,15190,15190,0
20231121,164600,7207474520,15190,15190,15190,15190,0
20231121,164500,7207474520,15190,15190,15190,15190,0
20231121,164400,7207474520,15190,15190,15190,15190,0
20231121,164300,7207474520,15190,15190,15190,15190,0
20231121,164200,7207474520,15190,15190,15190,15190,0
20231121,164100,7207474520,15190,15190,15190,15190,0
20231121,164000,7207474520,15190,15190,15190,15190,0
20231121,163900,7207474520,15190,15190,15190,15190,0
20231121,163800,7207474520,15190,15190,15190,15190,0
20231121,163700,7207474520,15190,15190,15190,15190,0
20231121,163600,7207474520,15190,15190,15190,15190,0
20231121,163500,7207474520,15190,15190,15190,15190,0
20231121,163400,7207474520,15190,15190,15190,15190,0
20231121,163300,7207474520,15190,15190,15190,15190,0
20231121,163200,7207474520,15190,15190,15190,15190,7402
20231121,163100,7207474520,15190,15190,15190,15190,0
20231121,163000,7207474520,15190,15190,15190,15190,0
20231121,162900,7207474520,15190,15190,15190,15190,0
20231121,162800,7207474520,15190,15190,15190,15190,0
20231121,162700,7207474520,15190,15190,15190,15190,0
20231121,162600,7207474520,15190,15190,15190,15190,0
20231121,162500,7207474520,15190,15190,15190,15190,0
20231121,162400,7207474520,15190,15190,15190,15190,0
20231121,162300,7207474520,15190,15190,15190,15190,0
20231121,162200,7207474520,15190,15190,15190,15190,0
20231121,162100,7207474520,15190,15190,15190,15190,0
20231121,162000,7207474520,15190,15190,15190,15190,0
20231121,161900,7207474520,15190,15190,15190,15190,0
20231121,161800,7207474520,15190,15190,15190,15190,0
20231121,161700,7207474520,15190,15190,15190,15190,0
20231121,161600,7207474520,15190,15190,15190,15190,0
20231121,161500,7207474520,15190,15190,15190,15190,0
20231121,161400,7207474520,15190,15190,15190,15190,0
20231121,161300,7207474520,15190,15190,15190,15190,0
20231121,161200,7207474520,15190,15190,15190,15190,0
20231121,161100,7207474520,15190,15190,15190,15190,0
20231121,161000,7207474520,15190,15190,15190,15190,0
20231121,160900,7207474520,15190,15190,15190,15190,0
20231121,160800,7207474520,15190,15190,15190,15190,0
20231121,160700,7207474520,15190,15190,15190,15190,0
20231121,160600,7207474520,15190,15190,15190,15190,0
20231121,160500,7207474520,15190,15190,15190,15190,0
20231121,160400,7207474520,15190,15190,15190,15190,0
20231121,160300,7207474520,15190,15190,15190,15190,0
20231121,160200,7207474520,15190,15190,15190,15190,7402
20231121,160100,7207474520,15190,15190,15190,15190,0
20231121,160000,7207474520,15190,15190,15190,15190,0
20231121,155900,7207474520,15190,15190,15190,15190,0
20231121,155800,7207474520,15190,15190,15190,15190,0
20231121,155700,7207474520,15190,15190,15190,15190,0
20231121,155600,7207474520,15190,15190,15190,15190,0
20231121,155500,7207474520,15190,15190,15190,15190,0
20231121,155400,7207474520,15190,15190,15190,15190,0
20231121,155300,7207474520,15190,15190,15190,15190,0
20231121,155200,7207474520,15190,15190,15190,15190,0
20231121,155100,7207474520,15190,15190,15190,15190,0
20231121,155000,7207474520,15190,15190,15190,15190,0
20231121,154900,7207474520,15190,15190,15190,15190,0
20231121,154800,7207474520,15190,15190,15190,15190,0
20231121,154700,7207474520,15190,15190,15190,15190,0
20231121,154600,7207474520,15190,15190,15190,15190,0
20231121,154500,7207474520,15190,15190,15190,15190,0
20231121,154400,7207474520,15190,15190,15190,15190,0
20231121,154300,7207474520,15190,15190,15190,15190,0
20231121,154200,7207474520,15190,15190,15190,15190,0
20231121,154100,7207474520,15190,15190,15190,15190,0
20231121,154000,7207474520,15190,15190,15190,15190,0
20231121,153900,7207474520,15190,15190,15190,15190,0
20231121,153800,7207474520,15190,15190,15190,15190,0
20231121,153700,7207474520,15190,15190,15190,15190,0
20231121,153600,7207474520,15190,15190,15190,15190,0
20231121,153500,7207474520,15190,15190,15190,15190,0
20231121,153400,7207474520,15190,15190,15190,15190,0
20231121,153300,7207474520,15190,15190,15190,15190,0
20231121,153200,7207474520,15190,15190,15190,15190,7402
20231121,153100,7207474520,15190,15190,15190,15190,0
20231121,153000,7207474520,15190,15190,15190,15190,7402
20231121,152900,7095038140,15210,15210,15210,15210,0
20231121,152800,7095038140,15210,15210,15210,15210,0
20231121,152700,7095038140,15210,15210,15210,15210,0
20231121,152600,7095038140,15210,15210,15210,15210,0
20231121,152500,7095038140,15210,15210,15210,15210,0
20231121,152400,7095038140,15210,15210,15210,15210,0
20231121,152300,7095038140,15210,15210,15210,15210,0
20231121,152200,7095038140,15210,15210,15210,15210,0
20231121,152100,7095038140,15210,15210,15210,15210,0
20231121,152000,7095038140,15210,15210,15210,15210,0
20231121,151900,7095038140,15210,15230,15240,15210,771
20231121,151800,7083299320,15230,15220,15230,15220,256
20231121,151700,7079401610,15220,15230,15230,15220,226
20231121,151600,7075961570,15220,15220,15220,15220,410
20231121,151500,7069721370,15230,15230,15230,15220,312
20231121,151400,7064969900,15230,15230,15240,15230,550
20231121,151300,7056593230,15230,15240,15240,15230,242
20231121,151200,7052906700,15240,15230,15240,15220,309
20231121,151100,7048201510,15230,15250,15250,15230,542
20231121,151000,7039942710,15250,15240,15250,15240,208
20231121,150900,7036772350,15250,15240,15250,15240,20
20231121,150800,7036467380,15240,15240,15250,15240,523
20231121,150700,7028495910,15240,15240,15250,15230,419
20231121,150600,7022110440,15240,15260,15260,15230,1054
20231121,150500,7006038470,15250,15260,15260,15250,213
20231121,150400,7002789520,15260,15250,15260,15240,509
20231121,150300,6995024650,15250,15210,15250,15210,1565
20231121,150200,6971179310,15210,15210,15220,15200,400
20231121,150100,6965094810,15210,15200,15210,15200,537
20231121,150000,6956928140,15210,15200,15210,15200,200
20231121,145900,6953886570,15210,15210,15210,15210,140
20231121,145800,6951757170,15210,15210,15210,15200,236
20231121,145700,6948168930,15230,15210,15230,15210,127
20231121,145600,6946237220,15200,15210,15220,15200,1040
20231121,145500,6930419580,15200,15210,15210,15200,131
20231121,145400,6928428190,15210,15190,15210,15190,54
20231121,145300,6927607350,15200,15200,15200,15190,848
20231121,145200,6914724210,15200,15200,15210,15200,214
20231121,145100,6911470720,15200,15220,15220,15200,324
20231121,145000,6906545480,15200,15200,15210,15200,640
20231121,144900,6896813910,15190,15180,15200,15180,458
20231121,144800,6889857340,15180,15190,15190,15180,481
20231121,144700,6882554190,15190,15190,15190,15180,480
20231121,144600,6875263170,15190,15210,15210,15190,1004
20231121,144500,6860011670,15210,15200,15210,15190,562
20231121,144400,6851470950,15190,15190,15210,15190,864
20231121,144300,6838337880,15200,15200,15200,15200,399
20231121,144200,6832273080,15200,15220,15220,15200,108
20231121,144100,6830630110,15220,15230,15230,15220,165
20231121,144000,6828118780,15230,15210,15230,15200,1106
20231121,143900,6811300150,15210,15230,15230,15210,437
20231121,143800,6804647470,15230,15230,15230,15230,161
20231121,143700,6802195440,15230,15220,15230,15220,82
20231121,143600,6800947240,15220,15230,15240,15220,976
20231121,143500,6786083400,15240,15230,15240,15220,272
20231121,143400,6781940510,15230,15220,15230,15220,284
20231121,143300,6777617220,15230,15210,15230,15210,675
20231121,143200,6767339870,15220,15210,15220,15200,984
20231121,143100,6752373230,15210,15200,15210,15190,925
20231121,143000,6738312320,15200,15180,15200,15170,1117
20231121,142900,6721353710,15190,15200,15200,15190,164
20231121,142800,6718862370,15180,15160,15180,15150,2810
20231121,142700,6676259840,15160,15210,15210,15160,1141
20231121,142600,6658940640,15200,15210,15210,15200,218
20231121,142500,6655626870,15200,15200,15210,15200,918
20231121,142400,6641671270,15210,15210,15210,15200,181
20231121,142300,6638918410,15210,15210,15210,15200,198
20231121,142200,6635908520,15210,15210,15210,15200,148
20231121,142100,6633657710,15200,15190,15200,15170,867
20231121,142000,6620489350,15200,15210,15210,15200,718
20231121,141900,6609575480,15210,15200,15220,15200,572
20231121,141800,6600875720,15210,15200,15210,15200,99
20231121,141700,6599370440,15200,15190,15200,15180,1109
20231121,141600,6582520380,15200,15180,15200,15180,121
20231121,141500,6580681970,15160,15180,15180,15140,974
20231121,141400,6565915740,15180,15170,15190,15130,2293
20231121,141300,6531146110,15170,15170,15170,15130,1458
20231121,141200,6509058610,15170,15200,15200,15170,1638
20231121,141100,6484196620,15200,15180,15210,15180,460
20231121,141000,6477209180,15180,15200,15200,15170,386
20231121,140900,6471350160,15200,15200,15210,15190,254
20231121,140800,6467490410,15200,15170,15200,15150,1612
20231121,140700,6443050270,15160,15190,15190,15160,1414
20231121,140600,6421587350,15200,15220,15230,15190,397
20231121,140500,6415552690,15230,15240,15250,15190,3801
20231121,140400,6357713090,15240,15220,15250,15210,2059
20231121,140300,6326350350,15210,15210,15230,15200,2088
20231121,140200,6294576620,15210,15190,15210,15170,922
20231121,140100,6280570810,15190,15160,15190,15150,703
20231121,140000,6269910510,15160,15170,15170,15130,4761
20231121,135900,6197797140,15170,15180,15190,15130,3834
20231121,135800,6139663630,15180,15240,15240,15170,6778
20231121,135700,6036625660,15240,15260,15270,15220,2297
20231121,135600,6001600340,15260,15250,15280,15220,2305
20231121,135500,5966457190,15230,15270,15270,15200,5245
20231121,135400,5886609850,15270,15220,15280,15210,1727
20231121,135300,5860296990,15230,15270,15310,15210,10691
20231121,135200,5697109510,15270,15340,15410,15260,7811
20231121,135100,5577382340,15350,15350,15400,15240,21498
20231121,135000,5247706220,15350,15490,15610,15330,20062
20231121,134900,4938243210,15500,15820,15820,15410,33673
20231121,134800,4412986870,15830,16090,16150,15700,57030
20231121,134700,3507259560,16090,15270,16100,15230,65011
20231121,134600,2486798010,15270,15190,15420,15080,22623
20231121,134500,2140583690,15190,15120,15190,15080,1547
20231121,134400,2117135680,15120,15060,15130,15060,1959
20231121,134300,2087586270,15050,15040,15050,15040,291
20231121,134200,2083207160,15050,15050,15060,15050,102
20231121,134100,2081672040,15060,15060,15060,15050,85
20231121,134000,2080392760,15060,15050,15060,15050,81
20231121,133900,2079173690,15060,15050,15060,15050,39
20231121,133800,2078586730,15050,15050,15050,15050,47
20231121,133700,2077879380,15060,15050,15060,15050,48
20231121,133600,2077156970,15060,15060,15060,15060,40
20231121,133500,2076554570,15070,15070,15070,15070,1
20231121,133400,2076539500,15070,15070,15070,15070,1
20231121,133300,2076524430,15070,15060,15070,15060,281
20231121,133200,2072292560,15060,15060,15060,15060,0
20231121,133100,2072292560,15060,15060,15060,15060,1
20231121,133000,2072277500,15050,15040,15050,15040,456
20231121,132900,2065415410,15050,15040,15050,15040,102
20231121,132800,2063881080,15040,15040,15040,15040,50
20231121,132700,2063129080,15050,15040,15050,15040,48
20231121,132600,2062407150,15050,15050,15050,15050,70
20231121,132500,2061353650,15050,15060,15060,15050,2296
20231121,132400,2026794780,15050,15050,15060,15050,73
20231121,132300,2025696090,15050,15060,15060,15050,1259
20231121,132200,2006740630,15060,15060,15060,15060,242
20231121,132100,2003096110,15060,15070,15070,15060,47
20231121,132000,2002388280,15060,15060,15060,15060,1102
20231121,131900,1985792160,15070,15060,15070,15060,29
20231121,131800,1985355410,15070,15070,15070,15060,148
20231121,131700,1983125530,15070,15080,15080,15070,2232
20231121,131600,1949485630,15080,15080,15080,15080,91
20231121,131500,1948113350,15080,15080,15080,15080,112
20231121,131400,1946424390,15080,15080,15090,15080,500
20231121,131300,1938884380,15080,15080,15080,15080,31
20231121,131200,1938416900,15080,15080,15090,15080,51
20231121,131100,1937647790,15080,15090,15090,15080,178
20231121,131000,1934963380,15090,15090,15090,15090,88
20231121,130900,1933635460,15090,15090,15090,15090,0
20231121,130800,1933635460,15090,15090,15090,15090,218
20231121,130700,1930345840,15080,15090,15090,15080,167
20231121,130600,1927826180,15080,15090,15090,15080,50
20231121,130500,1927072170,15090,15080,15090,15080,53
20231121,130400,1926272870,15080,15080,15090,15080,148
20231121,130300,1924040970,15080,15080,15080,15080,45
20231121,130200,1923362370,15080,15080,15080,15080,47
20231121,130100,1922653610,15080,15090,15090,15080,129
20231121,130000,1920708240,15090,15090,15090,15090,76
20231121,125900,1919561400,15090,15090,15090,15090,86
20231121,125800,1918263660,15090,15090,15090,15090,136
20231121,125700,1916211420,15100,15090,15100,15090,49
20231121,125600,1915471970,15090,15090,15090,15090,34
20231121,125500,1914958910,15090,15090,15090,15090,232
20231121,125400,1911458030,15090,15090,15090,15090,44
20231121,125300,1910794070,15090,15090,15090,15090,73
20231121,125200,1909692500,15100,15100,15100,15100,0
20231121,125100,1909692500,15100,15100,15100,15100,5
20231121,125000,1909617000,15090,15090,15090,15090,76
20231121,124900,1908470160,15090,15090,15090,15090,187
20231121,124800,1905648330,15080,15080,15090,15080,152
20231121,124700,1903356120,15090,15090,15090,15090,121
20231121,124600,1901530230,15100,15100,15100,15100,10
20231121,124500,1901379230,15090,15090,15100,15090,87
20231121,124400,1900066000,15090,15090,15090,15090,30
20231121,124300,1899613300,15100,15100,15100,15100,100
20231121,124200,1898103300,15100,15090,15100,15080,106
20231121,124100,1896504550,15100,15080,15100,15080,766
20231121,124000,1884941230,15080,15090,15090,15080,91
20231121,123900,1883568480,15090,15090,15090,15090,39
20231121,123800,1882979970,15090,15090,15090,15090,83
20231121,123700,1881727500,15100,15090,15100,15090,3
20231121,123600,1881682210,15090,15080,15090,15080,554
20231121,123500,1873323280,15080,15090,15090,15080,60
20231121,123400,1872418280,15090,15090,15090,15090,0
20231121,123300,1872418280,15090,15090,15090,15090,10
20231121,123200,1872267380,15080,15090,15090,15080,109
20231121,123100,1870622900,15090,15090,15090,15080,1002
20231121,123000,1855507720,15090,15090,15090,15090,139
20231121,122900,1853410210,15090,15090,15090,15090,0
20231121,122800,1853410210,15090,15100,15100,15090,242
20231121,122700,1849756480,15100,15100,15100,15100,25
20231121,122600,1849378980,15100,15100,15100,15100,2109
20231121,122500,1817533080,15090,15090,15090,15090,129
20231121,122400,1815586470,15090,15090,15090,15090,44
20231121,122300,1814922510,15090,15090,15090,15090,166
20231121,122200,1812417570,15080,15100,15100,15080,69
20231121,122100,1811376770,15090,15090,15090,15090,66
20231121,122000,1810380830,15090,15090,15090,15090,132
20231121,121900,1808388950,15090,15090,15090,15090,109
20231121,121800,1806744140,15090,15090,15090,15090,58
20231121,121700,1805868920,15090,15090,15090,15090,100
20231121,121600,1804359920,15090,15090,15090,15090,0
20231121,121500,1804359920,15090,15090,15090,15090,375
20231121,121400,1798701170,15080,15080,15080,15080,44
20231121,121300,1798037650,15080,15080,15080,15080,0
20231121,121200,1798037650,15080,15090,15090,15080,53
20231121,121100,1797238350,15080,15080,15080,15080,0
20231121,121000,1797238350,15080,15080,15090,15070,343
20231121,120900,1792065720,15070,15070,15070,15070,76
20231121,120800,1790920400,15080,15080,15080,15080,0
20231121,120700,1790920400,15080,15080,15080,15080,41
20231121,120600,1790302120,15080,15080,15090,15080,126
20231121,120500,1788402030,15080,15080,15080,15080,0
20231121,120400,1788402030,15080,15080,15080,15080,67
20231121,120300,1787391670,15080,15080,15080,15080,0
20231121,120200,1787391670,15080,15080,15080,15080,434
20231121,120100,1780846950,15080,15090,15100,15080,3050
20231121,120000,1734845500,15090,15090,15090,15090,142
20231121,115900,1732702720,15090,15090,15090,15090,1
20231121,115800,1732687630,15090,15100,15100,15090,41
20231121,115700,1732068840,15100,15090,15100,15090,277
20231121,115600,1727888810,15090,15080,15090,15080,161
20231121,115500,1725459790,15090,15090,15090,15090,117
20231121,115400,1723694260,15090,15090,15090,15090,158
20231121,115300,1721310040,15090,15090,15090,15090,144
20231121,115200,1719137080,15090,15100,15100,15090,43
20231121,115100,1718488150,15090,15090,15090,15090,147
20231121,115000,1716269920,15090,15090,15090,15090,199
20231121,114900,1713267010,15090,15090,15090,15090,249
20231121,114800,1709509600,15090,15090,15090,15090,59
20231121,114700,1708619290,15090,15100,15100,15090,1148
20231121,114600,1691294260,15100,15100,15100,15100,102
20231121,114500,1689754060,15100,15100,15100,15100,95
20231121,114400,1688319560,15100,15100,15100,15100,0
20231121,114300,1688319560,15100,15100,15100,15100,334
20231121,114200,1683276160,15110,15100,15110,15100,62
20231121,114100,1682339900,15100,15100,15100,15100,112
20231121,114000,1680648700,15110,15110,15110,15110,6
20231121,113900,1680558040,15100,15100,15100,15100,90
20231121,113800,1679199040,15100,15100,15100,15100,0
20231121,113700,1679199040,15100,15100,15100,15100,45
20231121,113600,1678519540,15110,15110,15110,15110,6
20231121,113500,1678428880,15100,15100,15100,15100,45
20231121,113400,1677749380,15110,15110,15110,15110,15
20231121,113300,1677522730,15110,15110,15110,15110,49
20231121,113200,1676782340,15110,15100,15110,15100,183
20231121,113100,1674017670,15110,15110,15110,15110,6
20231121,113000,1673927010,15100,15100,15110,15100,90
20231121,112900,1672567970,15110,15110,15110,15110,13
20231121,112800,1672371540,15100,15100,15100,15100,49
20231121,112700,1671631640,15100,15100,15100,15100,99
20231121,112600,1670136740,15100,15110,15110,15100,70
20231121,112500,1669079680,15100,15100,15100,15100,0
20231121,112400,1669079680,15100,15100,15100,15100,50
20231121,112300,1668324680,15100,15100,15100,15100,5
20231121,112200,1668249180,15100,15100,15110,15100,247
20231121,112100,1664518480,15100,15100,15100,15100,1
20231121,112000,1664503380,15100,15110,15110,15100,110
20231121,111900,1662842280,15100,15110,15110,15100,1271
20231121,111800,1643640490,15110,15110,15110,15110,0
20231121,111700,1643640490,15110,15120,15120,15110,901
20231121,111600,1630024880,15120,15120,15120,15120,106
20231121,111500,1628422160,15120,15120,15120,15120,0
20231121,111400,1628422160,15120,15120,15120,15120,52
20231121,111300,1627635920,15120,15120,15120,15120,86
20231121,111200,1626335600,15120,15120,15120,15120,0
20231121,111100,1626335600,15120,15120,15120,15120,0
20231121,111000,1626335600,15120,15120,15120,15110,409
20231121,110900,1620153520,15110,15110,15120,15110,160
20231121,110800,1617734920,15120,15110,15120,15110,95
20231121,110700,1616299450,15110,15120,15120,15110,360
20231121,110600,1610856700,15130,15120,15130,15120,98
20231121,110500,1609374850,15120,15120,15120,15120,44
20231121,110400,1608709570,15120,15130,15130,15120,8
20231121,110300,1608588550,15130,15130,15130,15120,131
20231121,110200,1606606980,15120,15120,15120,15120,55
20231121,110100,1605775380,15130,15120,15130,15120,13
20231121,110000,1605578710,15120,15120,15120,15120,38
20231121,105900,1605004150,15130,15130,15130,15130,85
20231121,105800,1603718100,15130,15120,15130,15120,202
20231121,105700,1600661860,15120,15120,15120,15120,213
20231121,105600,1597441300,15120,15110,15120,15110,79
20231121,105500,1596247550,15110,15110,15110,15110,83
20231121,105400,1594993420,15120,15120,15120,15120,40
20231121,105300,1594388620,15110,15110,15110,15110,29
20231121,105200,1593950430,15110,15110,15110,15110,34
20231121,105100,1593436690,15120,15120,15120,15110,363
20231121,105000,1587948830,15120,15120,15120,15120,62
20231121,104900,1587011390,15120,15120,15120,15120,156
20231121,104800,1584652670,15130,15130,15130,15130,20
20231121,104700,1584350070,15130,15140,15140,15130,227
20231121,104600,1580914410,15140,15170,15170,15140,2069
20231121,104500,1549548760,15180,15180,15180,15180,6
20231121,104400,1549457680,15170,15180,15180,15170,357
20231121,104300,1544041890,15170,15170,15170,15170,44
20231121,104200,1543374410,15180,15170,15180,15170,219
20231121,104100,1540051160,15180,15180,15180,15180,2
20231121,104000,1540020800,15170,15180,15180,15170,248
20231121,103900,1536256640,15180,15170,15180,15170,51
20231121,103800,1535482470,15180,15180,15180,15180,160
20231121,103700,1533053670,15180,15160,15180,15160,590
20231121,103600,1524100050,15160,15160,15170,15160,64
20231121,103500,1523129760,15160,15160,15170,15160,49
20231121,103400,1522386870,15160,15180,15180,15160,98
20231121,103300,1520900090,15190,15190,15190,15190,55
20231121,103200,1520064640,15200,15200,15200,15200,12
20231121,103100,1519882240,15190,15200,15200,15190,110
20231121,103000,1518210340,15200,15200,15200,15200,50
20231121,102900,1517450340,15210,15210,15210,15210,0
20231121,102800,1517450340,15210,15180,15210,15180,19
20231121,102700,1517161380,15220,15190,15220,15190,6162
20231121,102600,1423436410,15190,15160,15230,15160,7433
20231121,102500,1310497250,15160,15150,15160,15150,299
20231121,102400,1305965310,15150,15170,15170,15150,76
20231121,102300,1304812800,15170,15170,15170,15170,119
20231121,102200,1303007570,15170,15170,15170,15170,0
20231121,102100,1303007570,15170,15160,15170,15160,180
20231121,102000,1300277420,15170,15190,15190,15170,363
20231121,101900,1294768850,15200,15200,15200,15200,0
20231121,101800,1294768850,15200,15210,15220,15200,2837
20231121,101700,1251604240,15210,15200,15210,15200,218
20231121,101600,1248289360,15200,15190,15200,15190,2264
20231121,101500,1213877290,15180,15180,15180,15170,171
20231121,101400,1211282890,15180,15210,15210,15180,119
20231121,101300,1209475050,15210,15230,15240,15210,814
20231121,101200,1197082090,15230,15230,15230,15220,120
20231121,101100,1195254510,15240,15210,15250,15210,1361
20231121,101000,1174529690,15200,15200,15210,15200,2906
20231121,100900,1130332580,15200,15160,15200,15160,2266
20231121,100800,1095937890,15170,15170,15170,15170,11
20231121,100700,1095771020,15170,15160,15170,15160,2305
20231121,100600,1060805660,15150,15150,15150,15150,140
20231121,100500,1058684660,15150,15130,15150,15130,258
20231121,100400,1054780710,15120,15100,15120,15100,677
20231121,100300,1044551180,15100,15100,15100,15090,55
20231121,100200,1043721120,15090,15100,15100,15090,55
20231121,100100,1042891070,15090,15100,15100,15090,444
20231121,100000,1036186680,15090,15100,15100,15090,147
20231121,095900,1033968390,15090,15090,15090,15090,103
20231121,095800,1032414120,15100,15110,15110,15090,1707
20231121,095700,1006639290,15120,15120,15130,15120,117
20231121,095600,1004870240,15120,15120,15120,15120,55
20231121,095500,1004038640,15120,15110,15120,15110,506
20231121,095400,996388580,15120,15110,15120,15110,66
20231121,095300,995391260,15110,15120,15120,15110,9
20231121,095200,995255220,15130,15120,15130,15120,2001
20231121,095100,964980550,15120,15130,15130,15110,326
20231121,095000,960052590,15120,15120,15120,15120,616
20231121,094900,950738670,15120,15130,15130,15110,2623
20231121,094800,911080610,15130,15150,15150,15130,1156
20231121,094700,893584960,15150,15170,15170,15150,617
20231121,094600,884231700,15170,15170,15180,15170,788
20231121,094500,872274460,15170,15170,15170,15170,122
20231121,094400,870423720,15180,15200,15200,15180,2402
20231121,094300,833920200,15200,15180,15220,15180,1580
20231121,094200,809897280,15190,15190,15190,15180,2200
20231121,094100,776482200,15180,15170,15180,15170,123
20231121,094000,774615090,15170,15160,15170,15160,193
20231121,093900,771687760,15180,15170,15180,15170,674
20231121,093800,761460230,15180,15160,15180,15160,741
20231121,093700,750223280,15160,15170,15170,15160,2983
20231121,093600,704973380,15180,15170,15180,15170,557
20231121,093500,696523480,15170,15180,15180,15170,1130
20231121,093400,679371910,15180,15200,15210,15180,1429
20231121,093300,657659050,15210,15200,15210,15180,4834
20231121,093200,584200920,15190,15190,15200,15190,687
20231121,093100,573760480,15190,15210,15210,15190,1395
20231121,093000,552550140,15180,15160,15200,15120,796
20231121,092900,540481300,15140,15100,15220,15100,10635
20231121,092800,379405240,15080,15090,15100,15080,812
20231121,092700,367152200,15090,15070,15090,15070,588
20231121,092600,358288810,15090,15070,15090,15070,1601
20231121,092500,334161680,15070,15090,15100,15070,318
20231121,092400,329365980,15100,15100,15100,15090,392
20231121,092300,323446880,15100,15090,15100,15090,906
20231121,092200,309773900,15080,15090,15090,15080,46
20231121,092100,309080160,15080,15110,15110,15080,535
20231121,092000,300997180,15100,15070,15100,15070,607
20231121,091900,291840120,15070,15080,15100,15070,592
20231121,091800,282909260,15080,15040,15080,15030,3695
20231121,091700,227274240,15040,15040,15060,15030,1523
20231121,091600,204350480,15050,15060,15060,15050,186
20231121,091500,201550010,15060,15050,15070,15050,2094
20231121,091400,170014410,15060,15050,15060,15050,609
20231121,091300,160848910,15050,15010,15050,15010,760
20231121,091200,149420570,15030,15040,15040,15030,11
20231121,091100,149255140,15030,14970,15030,14960,554
20231121,091000,140943610,14980,15010,15010,14950,2124
20231121,090900,109136490,15000,15020,15020,15000,35
20231121,090800,108611440,15000,15010,15010,15000,1020
20231121,090700,93301440,15010,14980,15010,14980,405
20231121,090600,87231540,14990,14970,14990,14940,925
20231121,090500,73395420,14980,15000,15000,14960,654
20231121,090400,63598400,14950,14990,14990,14920,1615
20231121,090300,39450410,14980,14970,14980,14960,396
20231121,090200,33524230,14960,15060,15060,14960,779
20231121,090100,21850300,15090,15060,15090,15030,306
20231121,090000,17243800,15070,15120,15130,15050,1142